시장 데이터를 불러오는 중
전체 종목
AK홀딩스 과거 주가
006840.KS · KOSPI
주요 제품·사업: 지주사업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
006840.KS · KOSPI
주요 제품·사업: 지주사업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,150 | ₩7,150 | ₩6,560 | ₩6,670 | -6.71% | 1.2만 |
| 2026.10.07 | ₩6,980 | ₩6,980 | ₩6,790 | ₩6,790 | -2.72% | 2.8천 |
| 2026.10.06 | ₩7,010 | ₩7,010 | ₩6,880 | ₩7,000 | -0.14% | 8천 |
| 2026.10.02 | ₩6,990 | ₩7,060 | ₩6,900 | ₩7,000 | +0.14% | 4.6천 |
| 2026.10.01 | ₩6,830 | ₩7,060 | ₩6,710 | ₩6,990 | +2.34% | 7.6천 |
| 2026.09.30 | ₩6,730 | ₩6,830 | ₩6,670 | ₩6,830 | +1.49% | 1.5천 |
| 2026.09.29 | ₩6,850 | ₩6,850 | ₩6,600 | ₩6,730 | -1.75% | 5.2천 |
| 2026.09.28 | ₩6,880 | ₩7,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,740 |
| ₩6,790 |
| -1.31% |
| 4.6천 |
| 2026.09.23 | ₩6,870 | ₩7,000 | ₩6,700 | ₩6,830 | -0.58% | 4.9천 |
|---|
| 2026.09.22 | ₩7,130 | ₩7,130 | ₩6,770 | ₩6,890 | -3.37% | 2.9천 |
|---|
| 2026.09.21 | ₩6,720 | ₩6,940 | ₩6,680 | ₩6,890 | +2.53% | 6.7천 |
|---|
| 2026.09.18 | ₩6,980 | ₩6,980 | ₩6,750 | ₩6,750 | -3.30% | 8.2천 |
|---|
| 2026.09.17 | ₩7,020 | ₩7,030 | ₩6,710 | ₩6,830 | -2.71% | 1.4만 |
|---|
| 2026.09.16 | ₩7,330 | ₩7,380 | ₩6,880 | ₩6,960 | -5.05% | 2.5만 |
|---|
| 2026.09.15 | ₩7,530 | ₩7,830 | ₩7,330 | ₩7,480 | -0.66% | 5.9천 |
|---|
| 2026.09.14 | ₩7,700 | ₩8,010 | ₩7,480 | ₩7,530 | -2.21% | 6.2천 |
|---|
| 2026.09.11 | ₩7,710 | ₩7,720 | ₩7,570 | ₩7,710 | 0.00% | 4.8천 |
|---|
| 2026.09.10 | ₩7,580 | ₩7,770 | ₩7,580 | ₩7,770 | +2.51% | 4천 |
|---|
| 2026.09.09 | ₩7,680 | ₩7,990 | ₩7,670 | ₩7,770 | +1.17% | 4.5천 |
|---|
| 2026.09.08 | ₩7,580 | ₩7,760 | ₩7,580 | ₩7,740 | +2.11% | 4.1천 |
|---|
| 2026.09.07 | ₩7,710 | ₩7,990 | ₩7,570 | ₩7,580 | -1.69% | 8.1천 |
|---|
| 2026.09.04 | ₩8,000 | ₩8,010 | ₩7,710 | ₩7,710 | -3.62% | 8천 |
|---|
| 2026.09.03 | ₩7,550 | ₩8,060 | ₩7,500 | ₩8,000 | +5.96% | 4만 |
|---|
| 2026.09.02 | ₩7,410 | ₩7,550 | ₩7,330 | ₩7,550 | +1.89% | 8천 |
|---|
| 2026.09.01 | ₩7,500 | ₩7,550 | ₩7,430 | ₩7,500 | 0.00% | 1.8천 |
|---|
| 2026.08.31 | ₩7,540 | ₩7,540 | ₩7,410 | ₩7,500 | -0.53% | 2.2천 |
|---|
| 2026.08.28 | ₩7,690 | ₩7,690 | ₩7,510 | ₩7,550 | -1.82% | 3.2천 |
|---|
| 2026.08.27 | ₩7,680 | ₩7,690 | ₩7,520 | ₩7,690 | +0.13% | 3.8천 |
|---|
| 2026.08.26 | ₩7,630 | ₩7,720 | ₩7,620 | ₩7,690 | +0.79% | 3.5천 |
|---|
| 2026.08.25 | ₩7,690 | ₩7,710 | ₩7,460 | ₩7,700 | +0.13% | 1.2만 |
|---|
| 2026.08.24 | ₩7,640 | ₩7,710 | ₩7,290 | ₩7,690 | +0.65% | 2만 |
|---|
| 2026.08.21 | ₩7,700 | ₩7,700 | ₩7,390 | ₩7,700 | 0.00% | 5.1천 |
|---|
| 2026.08.20 | ₩7,340 | ₩7,700 | ₩7,250 | ₩7,700 | +4.90% | 2.3만 |
|---|
| 2026.08.19 | ₩7,200 | ₩7,340 | ₩6,990 | ₩7,340 | +1.94% | 1.5만 |
|---|
| 2026.08.18 | ₩7,380 | ₩7,500 | ₩7,090 | ₩7,160 | -2.98% | 7.8천 |
|---|
| 2026.08.14 | ₩7,280 | ₩7,490 | ₩7,200 | ₩7,360 | +1.10% | 4.9천 |
|---|
| 2026.08.13 | ₩7,370 | ₩7,610 | ₩7,110 | ₩7,280 | -1.22% | 5.2천 |
|---|
| 2026.08.12 | ₩7,600 | ₩7,600 | ₩7,340 | ₩7,360 | -3.16% | 1만 |
|---|
| 2026.08.11 | ₩7,570 | ₩7,610 | ₩7,380 | ₩7,530 | -0.53% | 6.4천 |
|---|
| 2026.08.10 | ₩7,400 | ₩7,570 | ₩7,300 | ₩7,490 | +1.22% | 5.4천 |
|---|
| 2026.08.07 | ₩7,390 | ₩7,630 | ₩7,310 | ₩7,450 | +0.81% | 1.4만 |
|---|
| 2026.08.06 | ₩7,440 | ₩7,440 | ₩7,190 | ₩7,340 | -1.34% | 9.7천 |
|---|
| 2026.08.05 | ₩7,380 | ₩7,480 | ₩7,150 | ₩7,270 | -1.49% | 1.2만 |
|---|
| 2026.08.04 | ₩6,880 | ₩7,370 | ₩6,860 | ₩7,350 | +6.83% | 2.3만 |
|---|
| 2026.08.03 | ₩6,760 | ₩6,890 | ₩6,610 | ₩6,880 | +1.78% | 1.2만 |
|---|
| 2026.07.31 | ₩6,410 | ₩6,780 | ₩6,330 | ₩6,680 | +4.21% | 2.3만 |
|---|
| 2026.07.30 | ₩5,960 | ₩6,480 | ₩5,960 | ₩6,460 | +8.39% | 8.8천 |
|---|
| 2026.07.29 | ₩6,390 | ₩6,480 | ₩6,070 | ₩6,460 | +1.10% | 2.7만 |
|---|
| 2026.07.28 | ₩6,500 | ₩6,650 | ₩6,310 | ₩6,390 | -1.69% | 2.3만 |
|---|
| 2026.07.27 | ₩6,490 | ₩6,700 | ₩6,300 | ₩6,500 | +0.15% | 6.6천 |
|---|
| 2026.07.24 | ₩6,410 | ₩6,470 | ₩6,280 | ₩6,430 | +0.31% | 5.4천 |
|---|
| 2026.07.23 | ₩6,100 | ₩6,440 | ₩6,000 | ₩6,400 | +4.92% | 1.5만 |
|---|
| 2026.07.22 | ₩6,010 | ₩6,170 | ₩6,010 | ₩6,050 | +0.67% | 8.9천 |
|---|
| 2026.07.21 | ₩6,100 | ₩6,100 | ₩5,870 | ₩6,050 | -0.82% | 1.3만 |
|---|
| 2026.07.20 | ₩6,160 | ₩6,160 | ₩5,880 | ₩6,010 | -2.44% | 2.4만 |
|---|
| 2026.07.16 | ₩5,780 | ₩6,140 | ₩5,610 | ₩6,040 | +4.50% | 3.7만 |
|---|
| 2026.07.15 | ₩5,600 | ₩5,780 | ₩5,550 | ₩5,710 | +1.96% | 1.1만 |
|---|
| 2026.07.14 | ₩5,650 | ₩5,650 | ₩5,460 | ₩5,600 | -0.88% | 6.2천 |
|---|
| 2026.07.13 | ₩5,910 | ₩5,970 | ₩5,450 | ₩5,660 | -4.23% | 3.4만 |
|---|
| 2026.07.10 | ₩5,590 | ₩5,940 | ₩5,580 | ₩5,910 | +5.72% | 1.4만 |
|---|
| 2026.07.09 | ₩5,570 | ₩5,640 | ₩5,450 | ₩5,590 | +0.36% | 2.7만 |
|---|
| 2026.07.08 | ₩5,750 | ₩5,990 | ₩5,650 | ₩5,760 | +0.17% | 3.1만 |
|---|
| 2026.07.07 | ₩5,940 | ₩5,940 | ₩5,720 | ₩5,770 | -2.86% | 2만 |
|---|
| 2026.07.06 | ₩5,900 | ₩5,960 | ₩5,780 | ₩5,820 | -1.36% | 1.7만 |
|---|
| 2026.07.03 | ₩5,830 | ₩5,840 | ₩5,700 | ₩5,790 | -0.69% | 1.6만 |
|---|
| 2026.07.02 | ₩5,850 | ₩5,860 | ₩5,670 | ₩5,760 | -1.54% | 1.6만 |
|---|
| 2026.07.01 | ₩5,740 | ₩5,890 | ₩5,610 | ₩5,740 | 0.00% | 2.4만 |
|---|
| 2026.06.30 | ₩5,880 | ₩5,880 | ₩5,630 | ₩5,660 | -3.74% | 9.9천 |
|---|
| 2026.06.29 | ₩5,700 | ₩5,970 | ₩5,530 | ₩5,900 | +3.51% | 2.8만 |
|---|
| 2026.06.26 | ₩5,950 | ₩5,950 | ₩5,440 | ₩5,600 | -5.88% | 3.3만 |
|---|
| 2026.06.25 | ₩5,850 | ₩6,280 | ₩5,620 | ₩5,930 | +1.37% | 3.4만 |
|---|
| 2026.06.24 | ₩5,870 | ₩5,970 | ₩5,600 | ₩5,850 | -0.34% | 2.3만 |
|---|
| 2026.06.23 | ₩6,120 | ₩6,170 | ₩5,800 | ₩5,870 | -4.08% | 1.4만 |
|---|
| 2026.06.22 | ₩6,240 | ₩6,240 | ₩6,010 | ₩6,170 | -1.12% | 1.2만 |
|---|
| 2026.06.19 | ₩6,300 | ₩6,400 | ₩6,010 | ₩6,300 | 0.00% | 3.8만 |
|---|
| 2026.06.18 | ₩6,600 | ₩6,760 | ₩6,300 | ₩6,300 | -4.55% | 2.2만 |
|---|
| 2026.06.17 | ₩6,670 | ₩6,670 | ₩6,500 | ₩6,600 | -1.05% | 1.3만 |
|---|
| 2026.06.16 | ₩6,800 | ₩6,810 | ₩6,560 | ₩6,620 | -2.65% | 1.2만 |
|---|
| 2026.06.15 | ₩6,490 | ₩7,250 | ₩6,490 | ₩6,790 | +4.62% | 5.9만 |
|---|
| 2026.06.12 | ₩6,320 | ₩6,590 | ₩6,320 | ₩6,360 | +0.63% | 1.4만 |
|---|
| 2026.06.11 | ₩6,390 | ₩6,400 | ₩6,250 | ₩6,320 | -1.10% | 7.5천 |
|---|
| 2026.06.10 | ₩6,720 | ₩6,720 | ₩6,190 | ₩6,380 | -5.06% | 1.4만 |
|---|
| 2026.06.09 | ₩6,200 | ₩6,870 | ₩6,200 | ₩6,870 | +10.81% | 2.1만 |
|---|
| 2026.06.08 | ₩6,500 | ₩6,500 | ₩6,190 | ₩6,190 | -4.77% | 1.7만 |
|---|
| 2026.06.05 | ₩6,910 | ₩6,910 | ₩6,500 | ₩6,600 | -4.49% | 1.4만 |
|---|
| 2026.06.04 | ₩6,700 | ₩6,890 | ₩6,500 | ₩6,890 | +2.84% | 1.4만 |
|---|
| 2026.06.02 | ₩6,980 | ₩6,980 | ₩6,500 | ₩6,700 | -4.01% | 2.1만 |
|---|
| 2026.06.01 | ₩7,450 | ₩7,450 | ₩6,770 | ₩6,980 | -6.31% | 4만 |
|---|
| 2026.05.29 | ₩7,600 | ₩7,640 | ₩7,110 | ₩7,240 | -4.74% | 2.2만 |
|---|
| 2026.05.28 | ₩7,850 | ₩7,850 | ₩7,180 | ₩7,550 | -3.82% | 2.9만 |
|---|
| 2026.05.27 | ₩7,900 | ₩7,900 | ₩7,570 | ₩7,570 | -4.18% | 1만 |
|---|
| 2026.05.26 | ₩8,000 | ₩8,010 | ₩7,740 | ₩7,800 | -2.50% | 9.1천 |
|---|
| 2026.05.22 | ₩8,040 | ₩8,040 | ₩7,790 | ₩7,950 | -1.12% | 8.1천 |
|---|
| 2026.05.21 | ₩8,050 | ₩8,050 | ₩7,710 | ₩7,880 | -2.11% | 5.9천 |
|---|
| 2026.05.20 | ₩8,300 | ₩8,300 | ₩7,620 | ₩7,750 | -6.63% | 1.6만 |
|---|
| 2026.05.19 | ₩7,990 | ₩7,990 | ₩7,680 | ₩7,960 | -0.38% | 5.9천 |
|---|
| 2026.05.18 | ₩7,760 | ₩8,005 | ₩7,590 | ₩7,990 | +2.96% | 2.2만 |
|---|
| 2026.05.15 | ₩7,850 | ₩7,920 | ₩7,760 | ₩7,760 | -1.15% | 7.7천 |
|---|
| 2026.05.14 | ₩7,760 | ₩7,970 | ₩7,640 | ₩7,920 | +2.06% | 9.4천 |
|---|
| 2026.05.13 | ₩7,690 | ₩7,790 | ₩7,600 | ₩7,790 | +1.30% | 1.2만 |
|---|
| 2026.05.12 | ₩7,830 | ₩7,950 | ₩7,600 | ₩7,690 | -1.79% | 2.3만 |
|---|
| 2026.05.11 | ₩8,080 | ₩8,080 | ₩7,890 | ₩7,910 | -2.10% | 1.6만 |
|---|
| 2026.05.08 | ₩8,100 | ₩8,170 | ₩7,820 | ₩8,080 | -0.25% | 1.5만 |
|---|
| 2026.05.07 | ₩8,360 | ₩8,380 | ₩8,030 | ₩8,100 | -3.11% | 1.4만 |
|---|
| 2026.05.06 | ₩8,400 | ₩8,440 | ₩8,140 | ₩8,340 | -0.71% | 1.6만 |
|---|
| 2026.05.04 | ₩8,360 | ₩8,610 | ₩8,320 | ₩8,390 | +0.36% | 2.9만 |
|---|
| 2026.04.30 | ₩8,640 | ₩8,710 | ₩8,520 | ₩8,560 | -0.93% | 6.2천 |
|---|
| 2026.04.29 | ₩8,510 | ₩8,660 | ₩8,350 | ₩8,640 | +1.53% | 1.2만 |
|---|
| 2026.04.28 | ₩8,520 | ₩8,650 | ₩8,470 | ₩8,570 | +0.59% | 1.2만 |
|---|
| 2026.04.27 | ₩8,700 | ₩8,820 | ₩8,500 | ₩8,540 | -1.84% | 1.6만 |
|---|
| 2026.04.24 | ₩8,490 | ₩8,700 | ₩8,450 | ₩8,700 | +2.47% | 1.4만 |
|---|
| 2026.04.23 | ₩8,640 | ₩8,650 | ₩8,390 | ₩8,490 | -1.74% | 1.1만 |
|---|
| 2026.04.22 | ₩8,550 | ₩8,920 | ₩8,450 | ₩8,550 | 0.00% | 5.1만 |
|---|
| 2026.04.21 | ₩8,550 | ₩8,680 | ₩8,500 | ₩8,510 | -0.47% | 7.4천 |
|---|
| 2026.04.20 | ₩8,620 | ₩8,690 | ₩8,450 | ₩8,520 | -1.16% | 9.6천 |
|---|
| 2026.04.17 | ₩8,570 | ₩8,770 | ₩8,430 | ₩8,620 | +0.58% | 2.4만 |
|---|
| 2026.04.16 | ₩8,230 | ₩8,530 | ₩8,230 | ₩8,530 | +3.65% | 1.2만 |
|---|
| 2026.04.15 | ₩8,410 | ₩8,470 | ₩8,230 | ₩8,230 | -2.14% | 9.2천 |
|---|
| 2026.04.14 | ₩8,490 | ₩8,580 | ₩8,310 | ₩8,410 | -0.94% | 1.1만 |
|---|
| 2026.04.13 | ₩8,480 | ₩8,600 | ₩8,330 | ₩8,520 | +0.47% | 4.7천 |
|---|
| 2026.04.10 | ₩8,320 | ₩8,610 | ₩8,270 | ₩8,480 | +1.92% | 1.6만 |
|---|
| 2026.04.09 | ₩8,280 | ₩8,330 | ₩8,050 | ₩8,330 | +0.60% | 2.1만 |
|---|
| 2026.04.08 | ₩8,150 | ₩8,200 | ₩8,060 | ₩8,130 | -0.25% | 6.4천 |
|---|
| 2026.04.07 | ₩8,100 | ₩8,190 | ₩7,970 | ₩8,040 | -0.74% | 4.3천 |
|---|
| 2026.04.06 | ₩8,270 | ₩8,270 | ₩7,980 | ₩8,100 | -2.06% | 1.4만 |
|---|
| 2026.04.03 | ₩8,190 | ₩8,300 | ₩8,100 | ₩8,270 | +0.98% | 7천 |
|---|
| 2026.04.02 | ₩8,460 | ₩8,460 | ₩7,950 | ₩8,020 | -5.20% | 9.6천 |
|---|
| 2026.04.01 | ₩8,200 | ₩8,390 | ₩8,170 | ₩8,360 | +1.95% | 1.2만 |
|---|
| 2026.03.31 | ₩8,740 | ₩8,740 | ₩8,100 | ₩8,140 | -6.86% | 1.8만 |
|---|
| 2026.03.30 | ₩8,180 | ₩8,820 | ₩8,050 | ₩8,480 | +3.67% | 8.7만 |
|---|
| 2026.03.27 | ₩8,330 | ₩8,330 | ₩7,910 | ₩8,190 | -1.68% | 2.6만 |
|---|
| 2026.03.26 | ₩7,990 | ₩7,990 | ₩7,870 | ₩7,890 | -1.25% | 4.7천 |
|---|
| 2026.03.25 | ₩7,900 | ₩7,940 | ₩7,750 | ₩7,920 | +0.25% | 3.7천 |
|---|
| 2026.03.24 | ₩7,620 | ₩7,920 | ₩7,610 | ₩7,810 | +2.49% | 1.2만 |
|---|
| 2026.03.23 | ₩7,950 | ₩7,950 | ₩7,600 | ₩7,620 | -4.15% | 2.2만 |
|---|
| 2026.03.20 | ₩7,850 | ₩7,980 | ₩7,750 | ₩7,950 | +1.27% | 1.3만 |
|---|
| 2026.03.19 | ₩7,830 | ₩8,070 | ₩7,790 | ₩7,800 | -0.38% | 1.1만 |
|---|
| 2026.03.18 | ₩7,930 | ₩7,930 | ₩7,810 | ₩7,830 | -1.26% | 5.8천 |
|---|
| 2026.03.17 | ₩8,060 | ₩8,060 | ₩7,740 | ₩7,850 | -2.61% | 1.7만 |
|---|
| 2026.03.16 | ₩8,080 | ₩8,490 | ₩7,860 | ₩8,060 | -0.25% | 2만 |
|---|
| 2026.03.13 | ₩7,940 | ₩8,180 | ₩7,810 | ₩7,920 | -0.25% | 1.7만 |
|---|
| 2026.03.12 | ₩8,190 | ₩8,190 | ₩7,860 | ₩7,940 | -3.05% | 3.4천 |
|---|
| 2026.03.11 | ₩7,850 | ₩8,110 | ₩7,850 | ₩7,900 | +0.64% | 1.5만 |
|---|
| 2026.03.10 | ₩7,800 | ₩7,910 | ₩7,760 | ₩7,850 | +0.64% | 1.5만 |
|---|
| 2026.03.09 | ₩7,890 | ₩7,890 | ₩7,710 | ₩7,790 | -1.27% | 2.8만 |
|---|
| 2026.03.06 | ₩8,170 | ₩8,170 | ₩7,820 | ₩8,050 | -1.47% | 9.7천 |
|---|
| 2026.03.05 | ₩7,810 | ₩8,070 | ₩7,810 | ₩8,010 | +2.56% | 3.1만 |
|---|
| 2026.03.04 | ₩8,080 | ₩8,080 | ₩7,600 | ₩7,860 | -2.72% | 3.9만 |
|---|
| 2026.03.03 | ₩8,280 | ₩8,500 | ₩8,120 | ₩8,230 | -0.60% | 2.1만 |
|---|
| 2026.02.27 | ₩8,590 | ₩8,760 | ₩8,500 | ₩8,530 | -0.70% | 1.6만 |
|---|
| 2026.02.26 | ₩9,070 | ₩9,070 | ₩8,560 | ₩8,590 | -5.29% | 2.4만 |
|---|
| 2026.02.25 | ₩8,830 | ₩8,980 | ₩8,760 | ₩8,900 | +0.79% | 1.9만 |
|---|
| 2026.02.24 | ₩9,160 | ₩9,160 | ₩8,780 | ₩8,830 | -3.60% | 2.7만 |
|---|
| 2026.02.23 | ₩8,990 | ₩9,020 | ₩8,795 | ₩8,870 | -1.33% | 3.3만 |
|---|
| 2026.02.20 | ₩8,990 | ₩9,140 | ₩8,590 | ₩8,800 | -2.11% | 6.4만 |
|---|
| 2026.02.19 | ₩8,580 | ₩8,580 | ₩8,320 | ₩8,470 | -1.28% | 2.4만 |
|---|
| 2026.02.13 | ₩8,530 | ₩8,680 | ₩8,480 | ₩8,580 | +0.59% | 2.7만 |
|---|
| 2026.02.12 | ₩8,290 | ₩8,570 | ₩8,110 | ₩8,530 | +2.90% | 4.2만 |
|---|
| 2026.02.11 | ₩8,090 | ₩8,300 | ₩8,090 | ₩8,280 | +2.35% | 2.6만 |
|---|
| 2026.02.10 | ₩7,920 | ₩8,230 | ₩7,920 | ₩8,110 | +2.40% | 4.5만 |
|---|
| 2026.02.09 | ₩7,740 | ₩7,970 | ₩7,740 | ₩7,910 | +2.20% | 2.3만 |
|---|
| 2026.02.06 | ₩7,770 | ₩7,780 | ₩7,550 | ₩7,740 | -0.39% | 2.6만 |
|---|
| 2026.02.05 | ₩7,780 | ₩7,830 | ₩7,700 | ₩7,780 | 0.00% | 2.1만 |
|---|
| 2026.02.04 | ₩7,620 | ₩7,800 | ₩7,620 | ₩7,780 | +2.10% | 1.8만 |
|---|
| 2026.02.03 | ₩7,740 | ₩7,740 | ₩7,600 | ₩7,660 | -1.03% | 1.6만 |
|---|
| 2026.02.02 | ₩7,850 | ₩7,850 | ₩7,640 | ₩7,640 | -2.68% | 1.9만 |
|---|
| 2026.01.30 | ₩7,860 | ₩7,860 | ₩7,660 | ₩7,770 | -1.15% | 4.6만 |
|---|
| 2026.01.29 | ₩7,830 | ₩7,930 | ₩7,720 | ₩7,860 | +0.38% | 2.7만 |
|---|
| 2026.01.28 | ₩8,060 | ₩8,140 | ₩7,830 | ₩7,830 | -2.85% | 4.5만 |
|---|
| 2026.01.27 | ₩8,180 | ₩8,180 | ₩7,920 | ₩8,150 | -0.37% | 1.7만 |
|---|
| 2026.01.26 | ₩8,260 | ₩8,450 | ₩8,090 | ₩8,180 | -0.97% | 2.9만 |
|---|
| 2026.01.23 | ₩7,910 | ₩8,200 | ₩7,880 | ₩8,180 | +3.41% | 3.8만 |
|---|
| 2026.01.22 | ₩7,830 | ₩8,000 | ₩7,830 | ₩7,900 | +0.89% | 1.2만 |
|---|
| 2026.01.21 | ₩7,840 | ₩8,000 | ₩7,740 | ₩7,890 | +0.64% | 1.9만 |
|---|
| 2026.01.20 | ₩7,720 | ₩7,880 | ₩7,620 | ₩7,840 | +1.55% | 2.5만 |
|---|
| 2026.01.19 | ₩7,900 | ₩7,910 | ₩7,610 | ₩7,620 | -3.54% | 3.7만 |
|---|
| 2026.01.16 | ₩7,800 | ₩7,900 | ₩7,780 | ₩7,900 | +1.28% | 2만 |
|---|
| 2026.01.15 | ₩7,880 | ₩7,880 | ₩7,720 | ₩7,750 | -1.65% | 1.3만 |
|---|
| 2026.01.14 | ₩7,720 | ₩7,850 | ₩7,720 | ₩7,780 | +0.78% | 99.5만 |
|---|
| 2026.01.13 | ₩8,080 | ₩8,080 | ₩7,740 | ₩7,800 | -3.47% | 2.5만 |
|---|
| 2026.01.12 | ₩8,200 | ₩8,220 | ₩7,910 | ₩7,960 | -2.93% | 1.4만 |
|---|
| 2026.01.09 | ₩8,320 | ₩8,350 | ₩8,080 | ₩8,080 | -2.88% | 1.3만 |
|---|
| 2026.01.08 | ₩8,350 | ₩8,350 | ₩8,150 | ₩8,210 | -1.68% | 1.7만 |
|---|
| 2026.01.07 | ₩8,470 | ₩8,470 | ₩8,230 | ₩8,300 | -2.01% | 1.5만 |
|---|
| 2026.01.06 | ₩8,480 | ₩9,010 | ₩8,350 | ₩8,470 | -0.12% | 3.1만 |
|---|
| 2026.01.05 | ₩8,610 | ₩8,630 | ₩8,470 | ₩8,470 | -1.63% | 1.6만 |
|---|
| 2026.01.02 | ₩8,710 | ₩8,710 | ₩8,570 | ₩8,610 | -1.15% | 2.3만 |
|---|
| 2025.12.30 | ₩8,860 | ₩8,860 | ₩8,660 | ₩8,710 | -1.69% | 5.6천 |
|---|
| 2025.12.29 | ₩8,850 | ₩8,850 | ₩8,670 | ₩8,850 | 0.00% | 8.1천 |
|---|
| 2025.12.26 | ₩8,950 | ₩8,950 | ₩8,790 | ₩8,850 | -1.12% | 3.8천 |
|---|
| 2025.12.24 | ₩8,830 | ₩8,940 | ₩8,800 | ₩8,840 | +0.11% | 5.1천 |
|---|
| 2025.12.23 | ₩8,820 | ₩8,960 | ₩8,810 | ₩8,830 | +0.11% | 2.4천 |
|---|
| 2025.12.22 | ₩8,940 | ₩8,960 | ₩8,810 | ₩8,830 | -1.23% | 7천 |
|---|
| 2025.12.19 | ₩8,980 | ₩8,980 | ₩8,880 | ₩8,960 | -0.22% | 4.4천 |
|---|
| 2025.12.18 | ₩8,840 | ₩8,980 | ₩8,710 | ₩8,980 | +1.58% | 3.6천 |
|---|
| 2025.12.17 | ₩9,010 | ₩9,010 | ₩8,450 | ₩8,830 | -2.00% | 1.6만 |
|---|
| 2025.12.16 | ₩9,060 | ₩9,060 | ₩8,920 | ₩8,950 | -1.21% | 5.9천 |
|---|
| 2025.12.15 | ₩8,950 | ₩9,060 | ₩8,910 | ₩9,060 | +1.23% | 5.3천 |
|---|
| 2025.12.12 | ₩8,990 | ₩9,020 | ₩8,940 | ₩9,020 | +0.33% | 4.1천 |
|---|
| 2025.12.11 | ₩8,910 | ₩9,000 | ₩8,870 | ₩8,990 | +0.90% | 4.3천 |
|---|
| 2025.12.10 | ₩8,960 | ₩9,010 | ₩8,450 | ₩8,900 | -0.67% | 1만 |
|---|
| 2025.12.09 | ₩9,150 | ₩9,150 | ₩8,930 | ₩8,990 | -1.75% | 1.8천 |
|---|
| 2025.12.08 | ₩9,000 | ₩9,040 | ₩8,950 | ₩9,040 | +0.44% | 6.1천 |
|---|
| 2025.12.05 | ₩9,050 | ₩9,050 | ₩8,900 | ₩9,000 | -0.55% | 5.7천 |
|---|
| 2025.12.04 | ₩9,160 | ₩9,160 | ₩8,860 | ₩8,930 | -2.51% | 2.4만 |
|---|
| 2025.12.03 | ₩9,170 | ₩9,170 | ₩8,910 | ₩9,000 | -1.85% | 8.4천 |
|---|
| 2025.12.02 | ₩8,900 | ₩9,030 | ₩8,900 | ₩8,980 | +0.90% | 4.1천 |
|---|
| 2025.12.01 | ₩9,080 | ₩9,080 | ₩8,990 | ₩9,000 | -0.88% | 782 |
|---|
| 2025.11.28 | ₩8,990 | ₩9,060 | ₩8,920 | ₩8,990 | 0.00% | 6천 |
|---|
| 2025.11.27 | ₩9,040 | ₩9,060 | ₩8,960 | ₩8,990 | -0.55% | 1.6천 |
|---|
| 2025.11.26 | ₩9,060 | ₩9,060 | ₩8,960 | ₩9,000 | -0.66% | 1만 |
|---|
| 2025.11.25 | ₩9,010 | ₩9,060 | ₩8,850 | ₩8,990 | -0.22% | 5.7천 |
|---|
| 2025.11.24 | ₩9,130 | ₩9,130 | ₩8,850 | ₩8,990 | -1.53% | 1.4만 |
|---|
| 2025.11.21 | ₩9,200 | ₩9,200 | ₩8,950 | ₩9,000 | -2.17% | 2.6만 |
|---|
| 2025.11.20 | ₩9,200 | ₩9,240 | ₩9,150 | ₩9,200 | 0.00% | 1.1만 |
|---|
| 2025.11.19 | ₩9,260 | ₩9,260 | ₩9,140 | ₩9,200 | -0.65% | 9.9천 |
|---|
| 2025.11.18 | ₩9,370 | ₩9,570 | ₩9,140 | ₩9,260 | -1.17% | 1.8만 |
|---|
| 2025.11.17 | ₩9,480 | ₩9,620 | ₩9,310 | ₩9,380 | -1.05% | 6.4천 |
|---|
| 2025.11.14 | ₩9,520 | ₩9,630 | ₩9,460 | ₩9,480 | -0.42% | 9.7천 |
|---|
| 2025.11.13 | ₩9,510 | ₩9,700 | ₩9,460 | ₩9,520 | +0.11% | 1.2만 |
|---|
| 2025.11.12 | ₩9,380 | ₩9,540 | ₩9,350 | ₩9,510 | +1.39% | 1.1만 |
|---|
| 2025.11.11 | ₩9,490 | ₩9,550 | ₩9,360 | ₩9,380 | -1.16% | 1.2만 |
|---|
| 2025.11.10 | ₩9,250 | ₩9,590 | ₩9,210 | ₩9,480 | +2.49% | 1.5만 |
|---|
| 2025.11.07 | ₩9,450 | ₩9,450 | ₩9,220 | ₩9,250 | -2.12% | 1.2만 |
|---|
| 2025.11.06 | ₩9,410 | ₩9,490 | ₩9,370 | ₩9,480 | +0.74% | 6.1천 |
|---|
| 2025.11.05 | ₩9,560 | ₩9,560 | ₩9,280 | ₩9,500 | -0.63% | 1만 |
|---|
| 2025.11.04 | ₩9,460 | ₩9,520 | ₩9,370 | ₩9,430 | -0.32% | 1.8만 |
|---|
| 2025.11.03 | ₩9,800 | ₩9,910 | ₩9,560 | ₩9,570 | -2.35% | 2.6만 |
|---|
| 2025.10.31 | ₩9,900 | ₩9,900 | ₩9,760 | ₩9,800 | -1.01% | 6.7천 |
|---|
| 2025.10.30 | ₩10,080 | ₩10,080 | ₩9,840 | ₩9,900 | -1.79% | 1만 |
|---|
| 2025.10.29 | ₩9,990 | ₩10,010 | ₩9,880 | ₩9,920 | -0.70% | 1.1만 |
|---|
| 2025.10.28 | ₩9,910 | ₩10,090 | ₩9,810 | ₩10,010 | +1.01% | 1.1만 |
|---|
| 2025.10.27 | ₩10,150 | ₩10,180 | ₩9,950 | ₩9,990 | -1.58% | 1.9만 |
|---|
| 2025.10.24 | ₩9,950 | ₩10,350 | ₩9,950 | ₩10,150 | +2.01% | 2.7만 |
|---|
| 2025.10.23 | ₩9,950 | ₩10,020 | ₩9,890 | ₩9,950 | 0.00% | 7.7천 |
|---|
| 2025.10.22 | ₩9,920 | ₩10,050 | ₩9,810 | ₩10,050 | +1.31% | 1.1만 |
|---|
| 2025.10.21 | ₩10,130 | ₩10,130 | ₩9,900 | ₩9,920 | -2.07% | 2.4만 |
|---|
| 2025.10.20 | ₩10,300 | ₩10,300 | ₩9,960 | ₩10,130 | -1.65% | 1.9만 |
|---|
| 2025.10.17 | ₩10,050 | ₩10,380 | ₩9,960 | ₩10,200 | +1.49% | 1만 |
|---|
| 2025.10.16 | ₩10,000 | ₩10,050 | ₩9,910 | ₩10,050 | +0.50% | 1.3만 |
|---|
| 2025.10.15 | ₩10,020 | ₩10,020 | ₩9,960 | ₩10,000 | -0.20% | 5.4천 |
|---|
| 2025.10.14 | ₩9,750 | ₩10,050 | ₩9,750 | ₩10,030 | +2.87% | 1.2만 |
|---|
| 2025.10.13 | ₩10,200 | ₩10,200 | ₩9,500 | ₩9,750 | -4.41% | 1.8만 |
|---|
| 2025.10.10 | ₩10,120 | ₩10,120 | ₩9,800 | ₩9,870 | -2.47% | 2.6만 |
|---|