시장 데이터를 불러오는 중
전체 종목
아진전자부품 과거 주가
009320.KS · KOSPI
주요 제품·사업: 자동차 전장부품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
009320.KS · KOSPI
주요 제품·사업: 자동차 전장부품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,003 | ₩1,019 | ₩971 | ₩982 | -2.09% | 4.1만 |
| 2026.10.07 | ₩960 | ₩1,025 | ₩942 | ₩1,003 | +4.48% | 26.3만 |
| 2026.10.06 | ₩965 | ₩965 | ₩931 | ₩931 | -3.52% | 6.4만 |
| 2026.10.02 | ₩963 | ₩971 | ₩953 | ₩965 | +0.21% | 6.4만 |
| 2026.10.01 | ₩958 | ₩976 | ₩958 | ₩963 | +0.52% | 1.6만 |
| 2026.09.30 | ₩969 | ₩969 | ₩952 | ₩956 | -1.34% | 5.5만 |
| 2026.09.29 | ₩978 | ₩990 | ₩970 | ₩970 | -0.82% | 6만 |
| 2026.09.28 | ₩998 | ₩1,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩978 |
| ₩980 |
| -1.80% |
| 4만 |
| 2026.09.23 | ₩998 | ₩1,007 | ₩984 | ₩1,001 | +0.30% | 6.9만 |
|---|
| 2026.09.22 | ₩974 | ₩1,032 | ₩952 | ₩1,018 | +4.52% | 28.4만 |
|---|
| 2026.09.21 | ₩976 | ₩986 | ₩960 | ₩967 | -0.92% | 10.5만 |
|---|
| 2026.09.18 | ₩968 | ₩977 | ₩945 | ₩951 | -1.76% | 1.2만 |
|---|
| 2026.09.17 | ₩931 | ₩960 | ₩927 | ₩945 | +1.50% | 2.4만 |
|---|
| 2026.09.16 | ₩955 | ₩955 | ₩931 | ₩938 | -1.78% | 1.6만 |
|---|
| 2026.09.15 | ₩965 | ₩965 | ₩935 | ₩945 | -2.07% | 5.3만 |
|---|
| 2026.09.14 | ₩951 | ₩970 | ₩949 | ₩952 | +0.11% | 5.1만 |
|---|
| 2026.09.11 | ₩952 | ₩966 | ₩949 | ₩960 | +0.84% | 3.1만 |
|---|
| 2026.09.10 | ₩970 | ₩970 | ₩948 | ₩960 | -1.03% | 3.7만 |
|---|
| 2026.09.09 | ₩935 | ₩961 | ₩912 | ₩960 | +2.67% | 6.7만 |
|---|
| 2026.09.08 | ₩949 | ₩955 | ₩921 | ₩935 | -1.48% | 5.5만 |
|---|
| 2026.09.07 | ₩945 | ₩961 | ₩945 | ₩949 | +0.42% | 2.6만 |
|---|
| 2026.09.04 | ₩950 | ₩958 | ₩945 | ₩949 | -0.11% | 1.2만 |
|---|
| 2026.09.03 | ₩959 | ₩959 | ₩945 | ₩947 | -1.25% | 4만 |
|---|
| 2026.09.02 | ₩970 | ₩970 | ₩939 | ₩968 | -0.21% | 10만 |
|---|
| 2026.09.01 | ₩975 | ₩983 | ₩957 | ₩969 | -0.62% | 4.3만 |
|---|
| 2026.08.31 | ₩959 | ₩974 | ₩951 | ₩960 | +0.10% | 4.1만 |
|---|
| 2026.08.28 | ₩954 | ₩967 | ₩954 | ₩963 | +0.94% | 2.1만 |
|---|
| 2026.08.27 | ₩990 | ₩1,070 | ₩961 | ₩963 | -2.73% | 45.2만 |
|---|
| 2026.08.26 | ₩975 | ₩997 | ₩968 | ₩979 | +0.41% | 2.7만 |
|---|
| 2026.08.25 | ₩982 | ₩982 | ₩961 | ₩970 | -1.22% | 5.8만 |
|---|
| 2026.08.24 | ₩985 | ₩994 | ₩970 | ₩982 | -0.30% | 2.9만 |
|---|
| 2026.08.21 | ₩1,003 | ₩1,003 | ₩974 | ₩985 | -1.79% | 5.8만 |
|---|
| 2026.08.20 | ₩1,004 | ₩1,005 | ₩986 | ₩1,003 | -0.10% | 4.9만 |
|---|
| 2026.08.19 | ₩1,037 | ₩1,037 | ₩988 | ₩988 | -4.73% | 14.1만 |
|---|
| 2026.08.18 | ₩1,042 | ₩1,063 | ₩1,028 | ₩1,037 | -0.48% | 10.5만 |
|---|
| 2026.08.14 | ₩1,026 | ₩1,064 | ₩1,026 | ₩1,042 | +1.56% | 7.9만 |
|---|
| 2026.08.13 | ₩1,057 | ₩1,065 | ₩1,043 | ₩1,064 | +0.66% | 7.5만 |
|---|
| 2026.08.12 | ₩1,060 | ₩1,068 | ₩1,025 | ₩1,060 | 0.00% | 6만 |
|---|
| 2026.08.11 | ₩1,061 | ₩1,085 | ₩1,042 | ₩1,060 | -0.09% | 14.7만 |
|---|
| 2026.08.10 | ₩1,023 | ₩1,059 | ₩1,023 | ₩1,059 | +3.52% | 22.6만 |
|---|
| 2026.08.07 | ₩1,008 | ₩1,045 | ₩1,007 | ₩1,023 | +1.49% | 12.2만 |
|---|
| 2026.08.06 | ₩1,017 | ₩1,019 | ₩997 | ₩1,008 | -0.88% | 3.6만 |
|---|
| 2026.08.05 | ₩1,000 | ₩1,017 | ₩996 | ₩1,015 | +1.50% | 10.6만 |
|---|
| 2026.08.04 | ₩1,018 | ₩1,018 | ₩987 | ₩996 | -2.16% | 9.8만 |
|---|
| 2026.08.03 | ₩1,011 | ₩1,014 | ₩984 | ₩1,006 | -0.49% | 12.7만 |
|---|
| 2026.07.31 | ₩1,004 | ₩1,008 | ₩980 | ₩998 | -0.60% | 12만 |
|---|
| 2026.07.30 | ₩950 | ₩1,010 | ₩940 | ₩987 | +3.89% | 23.6만 |
|---|
| 2026.07.29 | ₩1,000 | ₩1,000 | ₩924 | ₩950 | -5.00% | 8.7만 |
|---|
| 2026.07.28 | ₩991 | ₩1,017 | ₩957 | ₩1,000 | +0.91% | 11.4만 |
|---|
| 2026.07.27 | ₩966 | ₩1,015 | ₩965 | ₩991 | +2.59% | 14.4만 |
|---|
| 2026.07.24 | ₩976 | ₩1,002 | ₩966 | ₩966 | -1.02% | 8.7만 |
|---|
| 2026.07.23 | ₩980 | ₩990 | ₩971 | ₩988 | +0.82% | 7.4만 |
|---|
| 2026.07.22 | ₩981 | ₩1,003 | ₩973 | ₩982 | +0.10% | 7.1만 |
|---|
| 2026.07.21 | ₩981 | ₩996 | ₩965 | ₩981 | 0.00% | 11.5만 |
|---|
| 2026.07.20 | ₩967 | ₩1,020 | ₩935 | ₩981 | +1.45% | 16.9만 |
|---|
| 2026.07.16 | ₩959 | ₩1,053 | ₩920 | ₩1,000 | +4.28% | 44.9만 |
|---|
| 2026.07.15 | ₩938 | ₩956 | ₩932 | ₩939 | +0.11% | 14만 |
|---|
| 2026.07.14 | ₩958 | ₩974 | ₩931 | ₩945 | -1.36% | 22만 |
|---|
| 2026.07.13 | ₩965 | ₩981 | ₩960 | ₩966 | +0.10% | 11.4만 |
|---|
| 2026.07.10 | ₩941 | ₩965 | ₩910 | ₩965 | +2.55% | 8만 |
|---|
| 2026.07.09 | ₩907 | ₩949 | ₩905 | ₩949 | +4.63% | 8만 |
|---|
| 2026.07.08 | ₩925 | ₩953 | ₩874 | ₩919 | -0.65% | 6.6만 |
|---|
| 2026.07.07 | ₩936 | ₩946 | ₩901 | ₩928 | -0.85% | 15.3만 |
|---|
| 2026.07.06 | ₩979 | ₩979 | ₩913 | ₩920 | -6.03% | 7.5만 |
|---|
| 2026.07.03 | ₩948 | ₩948 | ₩870 | ₩932 | -1.69% | 23.9만 |
|---|
| 2026.07.02 | ₩955 | ₩977 | ₩930 | ₩949 | -0.63% | 11.9만 |
|---|
| 2026.07.01 | ₩958 | ₩979 | ₩950 | ₩950 | -0.84% | 8.9만 |
|---|
| 2026.06.30 | ₩1,000 | ₩1,000 | ₩958 | ₩958 | -4.20% | 12.9만 |
|---|
| 2026.06.29 | ₩984 | ₩1,019 | ₩975 | ₩987 | +0.30% | 18.8만 |
|---|
| 2026.06.26 | ₩979 | ₩1,008 | ₩944 | ₩992 | +1.33% | 35.1만 |
|---|
| 2026.06.25 | ₩946 | ₩988 | ₩930 | ₩955 | +0.95% | 16.6만 |
|---|
| 2026.06.24 | ₩927 | ₩995 | ₩911 | ₩946 | +2.05% | 29.5만 |
|---|
| 2026.06.23 | ₩1,025 | ₩1,028 | ₩913 | ₩924 | -9.85% | 61만 |
|---|
| 2026.06.22 | ₩938 | ₩1,089 | ₩912 | ₩1,050 | +11.94% | 244만 |
|---|
| 2026.06.19 | ₩951 | ₩951 | ₩902 | ₩909 | -4.42% | 18.7만 |
|---|
| 2026.06.18 | ₩960 | ₩967 | ₩940 | ₩951 | -0.94% | 9.7만 |
|---|
| 2026.06.17 | ₩952 | ₩983 | ₩911 | ₩960 | +0.84% | 19.1만 |
|---|
| 2026.06.16 | ₩940 | ₩960 | ₩936 | ₩954 | +1.49% | 8.6만 |
|---|
| 2026.06.15 | ₩930 | ₩949 | ₩930 | ₩947 | +1.83% | 6.6만 |
|---|
| 2026.06.12 | ₩910 | ₩969 | ₩910 | ₩928 | +1.98% | 12.4만 |
|---|
| 2026.06.11 | ₩949 | ₩949 | ₩878 | ₩910 | -4.11% | 6.2만 |
|---|
| 2026.06.10 | ₩930 | ₩979 | ₩900 | ₩909 | -2.26% | 20.2만 |
|---|
| 2026.06.09 | ₩895 | ₩939 | ₩895 | ₩911 | +1.79% | 13.9만 |
|---|
| 2026.06.08 | ₩936 | ₩936 | ₩879 | ₩909 | -2.88% | 13.4만 |
|---|
| 2026.06.05 | ₩945 | ₩969 | ₩876 | ₩938 | -0.74% | 32.1만 |
|---|
| 2026.06.04 | ₩850 | ₩1,089 | ₩850 | ₩945 | +11.18% | 384.1만 |
|---|
| 2026.06.02 | ₩875 | ₩887 | ₩793 | ₩850 | -2.86% | 15만 |
|---|
| 2026.06.01 | ₩930 | ₩930 | ₩873 | ₩875 | -5.91% | 32.6만 |
|---|
| 2026.05.29 | ₩962 | ₩990 | ₩918 | ₩929 | -3.43% | 21.9만 |
|---|
| 2026.05.28 | ₩967 | ₩1,010 | ₩938 | ₩962 | -0.52% | 19.1만 |
|---|
| 2026.05.27 | ₩971 | ₩996 | ₩930 | ₩974 | +0.31% | 32.1만 |
|---|
| 2026.05.26 | ₩1,020 | ₩1,025 | ₩930 | ₩971 | -4.80% | 31.4만 |
|---|
| 2026.05.22 | ₩1,079 | ₩1,079 | ₩991 | ₩1,009 | -6.49% | 13.4만 |
|---|
| 2026.05.21 | ₩991 | ₩1,027 | ₩950 | ₩985 | -0.61% | 13.5만 |
|---|
| 2026.05.20 | ₩1,000 | ₩1,019 | ₩971 | ₩975 | -2.50% | 26.6만 |
|---|
| 2026.05.19 | ₩1,021 | ₩1,021 | ₩990 | ₩1,000 | -2.06% | 21.8만 |
|---|
| 2026.05.18 | ₩1,045 | ₩1,045 | ₩1,003 | ₩1,021 | -2.30% | 17.7만 |
|---|
| 2026.05.15 | ₩1,065 | ₩1,081 | ₩1,031 | ₩1,045 | -1.88% | 27만 |
|---|
| 2026.05.14 | ₩1,107 | ₩1,138 | ₩1,059 | ₩1,065 | -3.79% | 18.8만 |
|---|
| 2026.05.13 | ₩1,094 | ₩1,150 | ₩1,022 | ₩1,107 | +1.19% | 50.6만 |
|---|
| 2026.05.12 | ₩1,045 | ₩1,126 | ₩1,045 | ₩1,092 | +4.50% | 50.3만 |
|---|
| 2026.05.11 | ₩1,109 | ₩1,116 | ₩1,050 | ₩1,050 | -5.32% | 25.7만 |
|---|
| 2026.05.08 | ₩1,135 | ₩1,140 | ₩1,109 | ₩1,109 | -2.29% | 29.5만 |
|---|
| 2026.05.07 | ₩1,133 | ₩1,185 | ₩1,104 | ₩1,140 | +0.62% | 53.8만 |
|---|
| 2026.05.06 | ₩1,180 | ₩1,191 | ₩1,120 | ₩1,129 | -4.32% | 77.5만 |
|---|
| 2026.05.04 | ₩1,101 | ₩1,209 | ₩1,101 | ₩1,168 | +6.09% | 107.6만 |
|---|
| 2026.04.30 | ₩1,057 | ₩1,119 | ₩1,049 | ₩1,100 | +4.07% | 54.6만 |
|---|
| 2026.04.29 | ₩1,081 | ₩1,089 | ₩1,039 | ₩1,057 | -2.22% | 11.8만 |
|---|
| 2026.04.28 | ₩1,107 | ₩1,107 | ₩1,055 | ₩1,081 | -2.35% | 30.2만 |
|---|
| 2026.04.27 | ₩1,057 | ₩1,090 | ₩1,051 | ₩1,060 | +0.28% | 20.2만 |
|---|
| 2026.04.24 | ₩1,065 | ₩1,065 | ₩1,032 | ₩1,051 | -1.31% | 13.7만 |
|---|
| 2026.04.23 | ₩1,044 | ₩1,049 | ₩1,026 | ₩1,033 | -1.05% | 8.2만 |
|---|
| 2026.04.22 | ₩1,065 | ₩1,065 | ₩1,029 | ₩1,044 | -1.97% | 14.1만 |
|---|
| 2026.04.21 | ₩1,098 | ₩1,098 | ₩1,037 | ₩1,047 | -4.64% | 12.4만 |
|---|
| 2026.04.20 | ₩1,043 | ₩1,076 | ₩1,043 | ₩1,067 | +2.30% | 20.7만 |
|---|
| 2026.04.17 | ₩1,055 | ₩1,070 | ₩1,039 | ₩1,053 | -0.19% | 15.9만 |
|---|
| 2026.04.16 | ₩1,009 | ₩1,060 | ₩1,006 | ₩1,055 | +4.56% | 33.6만 |
|---|
| 2026.04.15 | ₩1,027 | ₩1,027 | ₩1,006 | ₩1,009 | -1.75% | 11.4만 |
|---|
| 2026.04.14 | ₩1,007 | ₩1,020 | ₩1,007 | ₩1,012 | +0.50% | 7.4만 |
|---|
| 2026.04.13 | ₩1,000 | ₩1,008 | ₩987 | ₩1,007 | +0.70% | 9.1만 |
|---|
| 2026.04.10 | ₩999 | ₩1,016 | ₩995 | ₩997 | -0.20% | 10만 |
|---|
| 2026.04.09 | ₩1,010 | ₩1,011 | ₩993 | ₩999 | -1.09% | 9.5만 |
|---|
| 2026.04.08 | ₩996 | ₩1,019 | ₩996 | ₩1,010 | +1.41% | 20.7만 |
|---|
| 2026.04.07 | ₩1,010 | ₩1,019 | ₩996 | ₩996 | -1.39% | 7만 |
|---|
| 2026.04.06 | ₩1,011 | ₩1,018 | ₩992 | ₩1,010 | -0.10% | 21.2만 |
|---|
| 2026.04.03 | ₩1,018 | ₩1,033 | ₩1,009 | ₩1,009 | -0.88% | 7만 |
|---|
| 2026.04.02 | ₩1,073 | ₩1,073 | ₩988 | ₩1,015 | -5.41% | 21.8만 |
|---|
| 2026.04.01 | ₩1,030 | ₩1,069 | ₩1,012 | ₩1,055 | +2.43% | 22.8만 |
|---|
| 2026.03.31 | ₩1,013 | ₩1,026 | ₩996 | ₩1,010 | -0.30% | 12.6만 |
|---|
| 2026.03.30 | ₩1,030 | ₩1,030 | ₩1,009 | ₩1,013 | -1.65% | 12.1만 |
|---|
| 2026.03.27 | ₩1,065 | ₩1,065 | ₩1,015 | ₩1,030 | -3.29% | 14만 |
|---|
| 2026.03.26 | ₩1,060 | ₩1,068 | ₩1,036 | ₩1,036 | -2.26% | 24.7만 |
|---|
| 2026.03.25 | ₩1,029 | ₩1,078 | ₩1,029 | ₩1,069 | +3.89% | 38.8만 |
|---|
| 2026.03.24 | ₩1,020 | ₩1,055 | ₩1,020 | ₩1,023 | +0.29% | 18만 |
|---|
| 2026.03.23 | ₩1,049 | ₩1,049 | ₩1,008 | ₩1,020 | -2.76% | 17.2만 |
|---|
| 2026.03.20 | ₩1,020 | ₩1,034 | ₩995 | ₩1,027 | +0.69% | 11.7만 |
|---|
| 2026.03.19 | ₩1,007 | ₩1,011 | ₩995 | ₩1,000 | -0.70% | 7.9만 |
|---|
| 2026.03.18 | ₩1,008 | ₩1,018 | ₩997 | ₩1,015 | +0.69% | 12.7만 |
|---|
| 2026.03.17 | ₩1,045 | ₩1,045 | ₩1,001 | ₩1,008 | -3.54% | 6.8만 |
|---|
| 2026.03.16 | ₩1,050 | ₩1,050 | ₩996 | ₩997 | -5.05% | 16.3만 |
|---|
| 2026.03.13 | ₩1,010 | ₩1,029 | ₩991 | ₩1,013 | +0.30% | 13.1만 |
|---|
| 2026.03.12 | ₩1,031 | ₩1,050 | ₩997 | ₩1,009 | -2.13% | 7.4만 |
|---|
| 2026.03.11 | ₩991 | ₩1,015 | ₩991 | ₩991 | 0.00% | 10만 |
|---|
| 2026.03.10 | ₩1,015 | ₩1,020 | ₩985 | ₩991 | -2.36% | 19만 |
|---|
| 2026.03.09 | ₩1,024 | ₩1,024 | ₩964 | ₩1,014 | -0.98% | 17.7만 |
|---|
| 2026.03.06 | ₩1,008 | ₩1,025 | ₩984 | ₩1,024 | +1.59% | 16.1만 |
|---|
| 2026.03.05 | ₩932 | ₩1,025 | ₩932 | ₩1,008 | +8.15% | 22.9만 |
|---|
| 2026.03.04 | ₩1,048 | ₩1,048 | ₩929 | ₩931 | -11.16% | 55.8만 |
|---|
| 2026.03.03 | ₩1,081 | ₩1,084 | ₩1,044 | ₩1,052 | -2.68% | 24.7만 |
|---|
| 2026.02.27 | ₩1,116 | ₩1,117 | ₩1,079 | ₩1,090 | -2.33% | 26.6만 |
|---|
| 2026.02.26 | ₩1,170 | ₩1,170 | ₩1,105 | ₩1,116 | -4.62% | 21.8만 |
|---|
| 2026.02.25 | ₩1,112 | ₩1,170 | ₩1,099 | ₩1,137 | +2.25% | 54.6만 |
|---|
| 2026.02.24 | ₩1,100 | ₩1,124 | ₩1,082 | ₩1,106 | +0.55% | 22.5만 |
|---|
| 2026.02.23 | ₩1,095 | ₩1,118 | ₩1,080 | ₩1,100 | +0.46% | 17만 |
|---|
| 2026.02.20 | ₩1,120 | ₩1,129 | ₩1,094 | ₩1,108 | -1.07% | 20.4만 |
|---|
| 2026.02.19 | ₩1,160 | ₩1,160 | ₩1,110 | ₩1,120 | -3.45% | 24.5만 |
|---|
| 2026.02.13 | ₩1,175 | ₩1,175 | ₩1,115 | ₩1,129 | -3.91% | 47.5만 |
|---|
| 2026.02.12 | ₩1,090 | ₩1,234 | ₩1,090 | ₩1,179 | +8.17% | 231만 |
|---|
| 2026.02.11 | ₩1,065 | ₩1,139 | ₩1,060 | ₩1,090 | +2.35% | 69.2만 |
|---|
| 2026.02.10 | ₩1,049 | ₩1,066 | ₩1,046 | ₩1,064 | +1.43% | 15.8만 |
|---|
| 2026.02.09 | ₩1,061 | ₩1,069 | ₩1,039 | ₩1,049 | -1.13% | 13.5만 |
|---|
| 2026.02.06 | ₩1,036 | ₩1,077 | ₩1,004 | ₩1,061 | +2.41% | 39.8만 |
|---|
| 2026.02.05 | ₩1,090 | ₩1,090 | ₩1,068 | ₩1,068 | -2.02% | 17만 |
|---|
| 2026.02.04 | ₩1,057 | ₩1,100 | ₩1,057 | ₩1,090 | +3.12% | 16.2만 |
|---|
| 2026.02.03 | ₩1,060 | ₩1,066 | ₩1,052 | ₩1,055 | -0.47% | 15.8만 |
|---|
| 2026.02.02 | ₩1,100 | ₩1,110 | ₩1,054 | ₩1,057 | -3.91% | 24.9만 |
|---|
| 2026.01.30 | ₩1,120 | ₩1,120 | ₩1,080 | ₩1,090 | -2.68% | 18.9만 |
|---|
| 2026.01.29 | ₩1,083 | ₩1,126 | ₩1,072 | ₩1,111 | +2.59% | 32.3만 |
|---|
| 2026.01.28 | ₩1,088 | ₩1,140 | ₩1,080 | ₩1,083 | -0.46% | 27.2만 |
|---|
| 2026.01.27 | ₩1,070 | ₩1,110 | ₩1,070 | ₩1,086 | +1.50% | 21.5만 |
|---|
| 2026.01.26 | ₩1,096 | ₩1,108 | ₩1,086 | ₩1,107 | +1.00% | 21.3만 |
|---|
| 2026.01.23 | ₩1,113 | ₩1,122 | ₩1,095 | ₩1,101 | -1.08% | 32.4만 |
|---|
| 2026.01.22 | ₩1,155 | ₩1,165 | ₩1,113 | ₩1,113 | -3.64% | 46.5만 |
|---|
| 2026.01.21 | ₩1,153 | ₩1,178 | ₩1,110 | ₩1,155 | +0.17% | 81.1만 |
|---|
| 2026.01.20 | ₩1,111 | ₩1,382 | ₩1,071 | ₩1,154 | +3.87% | 798.7만 |
|---|
| 2026.01.19 | ₩1,129 | ₩1,164 | ₩1,093 | ₩1,110 | -1.68% | 65.3만 |
|---|
| 2026.01.16 | ₩1,060 | ₩1,119 | ₩1,029 | ₩1,106 | +4.34% | 98.4만 |
|---|
| 2026.01.15 | ₩1,061 | ₩1,116 | ₩1,029 | ₩1,060 | -0.09% | 73.7만 |
|---|
| 2026.01.14 | ₩1,101 | ₩1,117 | ₩1,027 | ₩1,092 | -0.82% | 82.7만 |
|---|
| 2026.01.13 | ₩1,076 | ₩1,248 | ₩1,069 | ₩1,104 | +2.60% | 468.1만 |
|---|
| 2026.01.12 | ₩1,030 | ₩1,109 | ₩1,010 | ₩1,066 | +3.50% | 113만 |
|---|
| 2026.01.09 | ₩927 | ₩1,075 | ₩925 | ₩1,005 | +8.41% | 170.3만 |
|---|
| 2026.01.08 | ₩945 | ₩981 | ₩900 | ₩927 | -1.90% | 16.4만 |
|---|
| 2026.01.07 | ₩905 | ₩983 | ₩898 | ₩945 | +4.42% | 24.7만 |
|---|
| 2026.01.06 | ₩914 | ₩920 | ₩900 | ₩905 | -0.98% | 8.9만 |
|---|
| 2026.01.05 | ₩914 | ₩930 | ₩908 | ₩914 | 0.00% | 6.3만 |
|---|
| 2026.01.02 | ₩919 | ₩920 | ₩903 | ₩914 | -0.54% | 10.3만 |
|---|
| 2025.12.30 | ₩935 | ₩935 | ₩917 | ₩920 | -1.60% | 3.9만 |
|---|
| 2025.12.29 | ₩941 | ₩941 | ₩918 | ₩935 | -0.64% | 2만 |
|---|
| 2025.12.26 | ₩940 | ₩940 | ₩924 | ₩924 | -1.70% | 2.1만 |
|---|
| 2025.12.24 | ₩948 | ₩960 | ₩928 | ₩928 | -2.11% | 3.7만 |
|---|
| 2025.12.23 | ₩942 | ₩952 | ₩937 | ₩948 | +0.64% | 3만 |
|---|
| 2025.12.22 | ₩932 | ₩970 | ₩932 | ₩947 | +1.61% | 8만 |
|---|
| 2025.12.19 | ₩922 | ₩935 | ₩919 | ₩929 | +0.76% | 3.1만 |
|---|
| 2025.12.18 | ₩930 | ₩930 | ₩919 | ₩922 | -0.86% | 2.8만 |
|---|
| 2025.12.17 | ₩940 | ₩945 | ₩920 | ₩930 | -1.06% | 4.4만 |
|---|
| 2025.12.16 | ₩939 | ₩944 | ₩932 | ₩933 | -0.64% | 2.3만 |
|---|
| 2025.12.15 | ₩948 | ₩948 | ₩930 | ₩939 | -0.95% | 5.4만 |
|---|
| 2025.12.12 | ₩942 | ₩949 | ₩937 | ₩938 | -0.42% | 4.1만 |
|---|
| 2025.12.11 | ₩955 | ₩955 | ₩940 | ₩945 | -1.05% | 3.3만 |
|---|
| 2025.12.10 | ₩952 | ₩954 | ₩931 | ₩944 | -0.84% | 7.1만 |
|---|
| 2025.12.09 | ₩942 | ₩950 | ₩933 | ₩940 | -0.21% | 1.4만 |
|---|
| 2025.12.08 | ₩943 | ₩954 | ₩933 | ₩942 | -0.11% | 4만 |
|---|
| 2025.12.05 | ₩935 | ₩946 | ₩933 | ₩943 | +0.86% | 4.5만 |
|---|
| 2025.12.04 | ₩935 | ₩938 | ₩930 | ₩935 | 0.00% | 3.2만 |
|---|
| 2025.12.03 | ₩938 | ₩950 | ₩910 | ₩935 | -0.32% | 3.2만 |
|---|
| 2025.12.02 | ₩965 | ₩965 | ₩936 | ₩937 | -2.90% | 4.7만 |
|---|
| 2025.12.01 | ₩937 | ₩947 | ₩934 | ₩939 | +0.21% | 2.2만 |
|---|
| 2025.11.28 | ₩936 | ₩947 | ₩935 | ₩937 | +0.11% | 3.6만 |
|---|
| 2025.11.27 | ₩936 | ₩946 | ₩935 | ₩936 | 0.00% | 1.2만 |
|---|
| 2025.11.26 | ₩930 | ₩945 | ₩928 | ₩941 | +1.18% | 4.5만 |
|---|
| 2025.11.25 | ₩934 | ₩978 | ₩926 | ₩926 | -0.86% | 8.2만 |
|---|
| 2025.11.24 | ₩955 | ₩973 | ₩943 | ₩944 | -1.15% | 4만 |
|---|
| 2025.11.21 | ₩960 | ₩969 | ₩953 | ₩955 | -0.52% | 3.5만 |
|---|
| 2025.11.20 | ₩964 | ₩976 | ₩958 | ₩970 | +0.62% | 3.9만 |
|---|
| 2025.11.19 | ₩968 | ₩981 | ₩955 | ₩957 | -1.14% | 5.7만 |
|---|
| 2025.11.18 | ₩977 | ₩990 | ₩966 | ₩968 | -0.92% | 14.4만 |
|---|
| 2025.11.17 | ₩979 | ₩986 | ₩975 | ₩976 | -0.31% | 9.7만 |
|---|
| 2025.11.14 | ₩985 | ₩985 | ₩978 | ₩979 | -0.61% | 6.9만 |
|---|
| 2025.11.13 | ₩1,001 | ₩1,001 | ₩977 | ₩989 | -1.20% | 20.7만 |
|---|
| 2025.11.12 | ₩999 | ₩1,020 | ₩994 | ₩996 | -0.30% | 19.8만 |
|---|
| 2025.11.11 | ₩1,032 | ₩1,032 | ₩989 | ₩999 | -3.20% | 6.9만 |
|---|
| 2025.11.10 | ₩990 | ₩1,000 | ₩988 | ₩999 | +0.91% | 4.3만 |
|---|
| 2025.11.07 | ₩997 | ₩997 | ₩982 | ₩990 | -0.70% | 16.8만 |
|---|
| 2025.11.06 | ₩1,014 | ₩1,014 | ₩990 | ₩998 | -1.58% | 3.9만 |
|---|
| 2025.11.05 | ₩1,000 | ₩1,000 | ₩979 | ₩990 | -1.00% | 9.2만 |
|---|
| 2025.11.04 | ₩999 | ₩1,010 | ₩996 | ₩999 | 0.00% | 5.4만 |
|---|
| 2025.11.03 | ₩1,000 | ₩1,009 | ₩997 | ₩999 | -0.10% | 9.2만 |
|---|
| 2025.10.31 | ₩1,003 | ₩1,024 | ₩1,001 | ₩1,003 | 0.00% | 7.4만 |
|---|
| 2025.10.30 | ₩1,016 | ₩1,060 | ₩1,000 | ₩1,001 | -1.48% | 9.8만 |
|---|
| 2025.10.29 | ₩1,018 | ₩1,019 | ₩1,000 | ₩1,014 | -0.39% | 4.6만 |
|---|
| 2025.10.28 | ₩1,024 | ₩1,024 | ₩1,013 | ₩1,018 | -0.59% | 8.5만 |
|---|
| 2025.10.27 | ₩1,033 | ₩1,033 | ₩1,014 | ₩1,024 | -0.87% | 7.4만 |
|---|
| 2025.10.24 | ₩1,034 | ₩1,039 | ₩1,020 | ₩1,033 | -0.10% | 2.2만 |
|---|
| 2025.10.23 | ₩1,041 | ₩1,044 | ₩1,029 | ₩1,034 | -0.67% | 6.1만 |
|---|
| 2025.10.22 | ₩1,033 | ₩1,044 | ₩1,030 | ₩1,041 | +0.77% | 3.4만 |
|---|
| 2025.10.21 | ₩1,029 | ₩1,046 | ₩1,025 | ₩1,033 | +0.39% | 6.6만 |
|---|
| 2025.10.20 | ₩1,027 | ₩1,070 | ₩1,024 | ₩1,029 | +0.19% | 6.6만 |
|---|
| 2025.10.17 | ₩1,022 | ₩1,026 | ₩1,018 | ₩1,026 | +0.39% | 3.5만 |
|---|
| 2025.10.16 | ₩1,010 | ₩1,027 | ₩1,006 | ₩1,022 | +1.19% | 6.9만 |
|---|
| 2025.10.15 | ₩1,005 | ₩1,009 | ₩997 | ₩1,005 | 0.00% | 5만 |
|---|
| 2025.10.14 | ₩1,008 | ₩1,010 | ₩999 | ₩1,005 | -0.30% | 4.7만 |
|---|
| 2025.10.13 | ₩1,003 | ₩1,008 | ₩998 | ₩1,008 | +0.50% | 7.1만 |
|---|
| 2025.10.10 | ₩1,019 | ₩1,021 | ₩1,001 | ₩1,002 | -1.67% | 6.6만 |
|---|