시장 데이터를 불러오는 중
전체 종목
아세아텍 과거 주가
050860.KQ · KOSDAQ
주요 제품·사업: 농기계(관리기,SS기, 이앙기) 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
050860.KQ · KOSDAQ
주요 제품·사업: 농기계(관리기,SS기, 이앙기) 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,715 | ₩1,715 | ₩1,688 | ₩1,704 | -0.64% | 3.2천 |
| 2026.10.07 | ₩1,706 | ₩1,708 | ₩1,685 | ₩1,704 | -0.12% | 5.8천 |
| 2026.10.06 | ₩1,765 | ₩1,765 | ₩1,682 | ₩1,707 | -3.29% | 2.2만 |
| 2026.10.02 | ₩1,701 | ₩1,703 | ₩1,680 | ₩1,699 | -0.12% | 1.1만 |
| 2026.10.01 | ₩1,728 | ₩1,728 | ₩1,672 | ₩1,703 | -1.45% | 3.5만 |
| 2026.09.30 | ₩1,681 | ₩1,712 | ₩1,671 | ₩1,703 | +1.31% | 2.1만 |
| 2026.09.29 | ₩1,689 | ₩1,707 | ₩1,668 | ₩1,681 | -0.47% | 1.8만 |
| 2026.09.28 | ₩1,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,667 |
| ₩1,689 |
| -1.17% |
| 1.3만 |
| 2026.09.23 | ₩1,693 | ₩1,699 | ₩1,673 | ₩1,690 | -0.18% | 3.8천 |
|---|
| 2026.09.22 | ₩1,726 | ₩1,726 | ₩1,666 | ₩1,691 | -2.03% | 2만 |
|---|
| 2026.09.21 | ₩1,701 | ₩1,701 | ₩1,673 | ₩1,694 | -0.41% | 3.4천 |
|---|
| 2026.09.18 | ₩1,727 | ₩1,727 | ₩1,675 | ₩1,695 | -1.85% | 4.6천 |
|---|
| 2026.09.17 | ₩1,707 | ₩1,707 | ₩1,672 | ₩1,697 | -0.59% | 1.8만 |
|---|
| 2026.09.16 | ₩1,680 | ₩1,707 | ₩1,661 | ₩1,700 | +1.19% | 8.3천 |
|---|
| 2026.09.15 | ₩1,692 | ₩1,731 | ₩1,670 | ₩1,680 | -0.71% | 6.6천 |
|---|
| 2026.09.14 | ₩1,700 | ₩1,700 | ₩1,681 | ₩1,698 | -0.12% | 419 |
|---|
| 2026.09.11 | ₩1,706 | ₩1,706 | ₩1,685 | ₩1,700 | -0.35% | 540 |
|---|
| 2026.09.10 | ₩1,712 | ₩1,713 | ₩1,688 | ₩1,706 | -0.35% | 6.3천 |
|---|
| 2026.09.09 | ₩1,678 | ₩1,727 | ₩1,678 | ₩1,703 | +1.49% | 545 |
|---|
| 2026.09.08 | ₩1,713 | ₩1,713 | ₩1,682 | ₩1,687 | -1.52% | 2.2만 |
|---|
| 2026.09.07 | ₩1,705 | ₩1,727 | ₩1,700 | ₩1,713 | +0.47% | 3.2천 |
|---|
| 2026.09.04 | ₩1,707 | ₩1,707 | ₩1,671 | ₩1,706 | -0.06% | 3.4천 |
|---|
| 2026.09.03 | ₩1,685 | ₩1,713 | ₩1,678 | ₩1,707 | +1.31% | 2만 |
|---|
| 2026.09.02 | ₩1,698 | ₩1,698 | ₩1,654 | ₩1,692 | -0.35% | 6.6천 |
|---|
| 2026.09.01 | ₩1,688 | ₩1,706 | ₩1,667 | ₩1,698 | +0.59% | 2.7만 |
|---|
| 2026.08.31 | ₩1,801 | ₩1,830 | ₩1,660 | ₩1,688 | -6.27% | 19.8만 |
|---|
| 2026.08.28 | ₩1,657 | ₩1,658 | ₩1,615 | ₩1,646 | -0.66% | 4.9만 |
|---|
| 2026.08.27 | ₩1,662 | ₩1,662 | ₩1,640 | ₩1,658 | -0.24% | 6.5천 |
|---|
| 2026.08.26 | ₩1,625 | ₩1,664 | ₩1,624 | ₩1,662 | +2.28% | 2.2천 |
|---|
| 2026.08.25 | ₩1,611 | ₩1,641 | ₩1,611 | ₩1,640 | +1.80% | 8.4천 |
|---|
| 2026.08.24 | ₩1,621 | ₩1,631 | ₩1,607 | ₩1,630 | +0.56% | 3.2천 |
|---|
| 2026.08.21 | ₩1,635 | ₩1,635 | ₩1,607 | ₩1,624 | -0.67% | 1.8만 |
|---|
| 2026.08.20 | ₩1,627 | ₩1,651 | ₩1,627 | ₩1,636 | +0.55% | 4.1만 |
|---|
| 2026.08.19 | ₩1,653 | ₩1,653 | ₩1,623 | ₩1,640 | -0.79% | 7.8천 |
|---|
| 2026.08.18 | ₩1,665 | ₩1,681 | ₩1,645 | ₩1,653 | -0.72% | 1.2만 |
|---|
| 2026.08.14 | ₩1,687 | ₩1,687 | ₩1,659 | ₩1,673 | -0.83% | 1.3만 |
|---|
| 2026.08.13 | ₩1,658 | ₩1,687 | ₩1,656 | ₩1,665 | +0.42% | 2만 |
|---|
| 2026.08.12 | ₩1,647 | ₩1,724 | ₩1,647 | ₩1,658 | +0.67% | 12.6만 |
|---|
| 2026.08.11 | ₩1,662 | ₩1,699 | ₩1,662 | ₩1,696 | +2.05% | 2.6만 |
|---|
| 2026.08.10 | ₩1,635 | ₩1,680 | ₩1,630 | ₩1,676 | +2.51% | 8.1만 |
|---|
| 2026.08.07 | ₩1,632 | ₩1,661 | ₩1,632 | ₩1,651 | +1.16% | 1.3만 |
|---|
| 2026.08.06 | ₩1,631 | ₩1,665 | ₩1,630 | ₩1,647 | +0.98% | 1.1천 |
|---|
| 2026.08.05 | ₩1,659 | ₩1,662 | ₩1,641 | ₩1,648 | -0.66% | 6.9천 |
|---|
| 2026.08.04 | ₩1,631 | ₩1,656 | ₩1,625 | ₩1,642 | +0.67% | 3.1만 |
|---|
| 2026.08.03 | ₩1,610 | ₩1,654 | ₩1,610 | ₩1,645 | +2.17% | 6.5천 |
|---|
| 2026.07.31 | ₩1,605 | ₩1,649 | ₩1,560 | ₩1,646 | +2.55% | 3.2만 |
|---|
| 2026.07.30 | ₩1,578 | ₩1,640 | ₩1,570 | ₩1,589 | +0.70% | 1.8만 |
|---|
| 2026.07.29 | ₩1,591 | ₩1,630 | ₩1,560 | ₩1,591 | 0.00% | 5.4만 |
|---|
| 2026.07.28 | ₩1,694 | ₩1,694 | ₩1,633 | ₩1,633 | -3.60% | 1.2만 |
|---|
| 2026.07.27 | ₩1,673 | ₩1,699 | ₩1,665 | ₩1,698 | +1.49% | 1.3만 |
|---|
| 2026.07.24 | ₩1,681 | ₩1,702 | ₩1,672 | ₩1,689 | +0.48% | 6.4천 |
|---|
| 2026.07.23 | ₩1,725 | ₩1,725 | ₩1,662 | ₩1,697 | -1.62% | 7.4만 |
|---|
| 2026.07.22 | ₩1,698 | ₩1,757 | ₩1,675 | ₩1,703 | +0.29% | 1.6만 |
|---|
| 2026.07.21 | ₩1,669 | ₩1,705 | ₩1,651 | ₩1,701 | +1.92% | 7.5천 |
|---|
| 2026.07.20 | ₩1,702 | ₩1,702 | ₩1,646 | ₩1,683 | -1.12% | 2.1만 |
|---|
| 2026.07.16 | ₩1,700 | ₩1,727 | ₩1,680 | ₩1,720 | +1.18% | 9.9천 |
|---|
| 2026.07.15 | ₩1,683 | ₩1,736 | ₩1,683 | ₩1,733 | +2.97% | 6.8천 |
|---|
| 2026.07.14 | ₩1,710 | ₩1,723 | ₩1,650 | ₩1,723 | +0.76% | 10.4만 |
|---|
| 2026.07.13 | ₩1,767 | ₩1,767 | ₩1,680 | ₩1,731 | -2.04% | 4.7만 |
|---|
| 2026.07.10 | ₩1,806 | ₩1,806 | ₩1,730 | ₩1,768 | -2.10% | 8.3만 |
|---|
| 2026.07.09 | ₩1,776 | ₩1,810 | ₩1,720 | ₩1,807 | +1.75% | 7.3천 |
|---|
| 2026.07.08 | ₩1,768 | ₩1,776 | ₩1,701 | ₩1,776 | +0.45% | 1.6만 |
|---|
| 2026.07.07 | ₩1,794 | ₩1,803 | ₩1,720 | ₩1,783 | -0.61% | 1.7만 |
|---|
| 2026.07.06 | ₩1,791 | ₩1,830 | ₩1,742 | ₩1,792 | +0.06% | 6천 |
|---|
| 2026.07.03 | ₩1,755 | ₩1,799 | ₩1,691 | ₩1,797 | +2.39% | 8.7만 |
|---|
| 2026.07.02 | ₩1,794 | ₩1,835 | ₩1,745 | ₩1,759 | -1.95% | 4.9만 |
|---|
| 2026.07.01 | ₩1,821 | ₩1,842 | ₩1,767 | ₩1,812 | -0.49% | 4.5만 |
|---|
| 2026.06.30 | ₩1,832 | ₩1,847 | ₩1,783 | ₩1,837 | +0.27% | 2만 |
|---|
| 2026.06.29 | ₩1,812 | ₩1,847 | ₩1,790 | ₩1,847 | +1.93% | 7.1만 |
|---|
| 2026.06.26 | ₩1,857 | ₩1,915 | ₩1,810 | ₩1,833 | -1.29% | 11.9만 |
|---|
| 2026.06.25 | ₩1,822 | ₩1,900 | ₩1,822 | ₩1,852 | +1.65% | 11만 |
|---|
| 2026.06.24 | ₩1,817 | ₩1,849 | ₩1,789 | ₩1,828 | +0.61% | 6.8만 |
|---|
| 2026.06.23 | ₩1,863 | ₩1,864 | ₩1,796 | ₩1,807 | -3.01% | 7.8만 |
|---|
| 2026.06.22 | ₩1,843 | ₩1,866 | ₩1,837 | ₩1,865 | +1.19% | 3.6만 |
|---|
| 2026.06.19 | ₩1,866 | ₩1,866 | ₩1,810 | ₩1,858 | -0.43% | 3.4만 |
|---|
| 2026.06.18 | ₩1,879 | ₩1,983 | ₩1,785 | ₩1,866 | -0.69% | 3.2만 |
|---|
| 2026.06.17 | ₩1,869 | ₩1,888 | ₩1,860 | ₩1,879 | +0.54% | 3.1만 |
|---|
| 2026.06.16 | ₩1,862 | ₩1,896 | ₩1,855 | ₩1,869 | +0.38% | 3.5만 |
|---|
| 2026.06.15 | ₩1,846 | ₩1,907 | ₩1,821 | ₩1,862 | +0.87% | 4.3만 |
|---|
| 2026.06.12 | ₩1,821 | ₩1,834 | ₩1,786 | ₩1,821 | 0.00% | 2.5만 |
|---|
| 2026.06.11 | ₩1,745 | ₩1,799 | ₩1,701 | ₩1,766 | +1.20% | 5.5만 |
|---|
| 2026.06.10 | ₩1,772 | ₩1,788 | ₩1,728 | ₩1,746 | -1.47% | 3만 |
|---|
| 2026.06.09 | ₩1,732 | ₩1,795 | ₩1,732 | ₩1,772 | +2.31% | 1.6만 |
|---|
| 2026.06.08 | ₩1,746 | ₩1,759 | ₩1,703 | ₩1,734 | -0.69% | 4.8만 |
|---|
| 2026.06.05 | ₩1,800 | ₩1,842 | ₩1,744 | ₩1,817 | +0.94% | 3.7만 |
|---|
| 2026.06.04 | ₩1,725 | ₩1,791 | ₩1,724 | ₩1,777 | +3.01% | 5.6만 |
|---|
| 2026.06.02 | ₩1,741 | ₩1,746 | ₩1,691 | ₩1,740 | -0.06% | 5.3만 |
|---|
| 2026.06.01 | ₩1,787 | ₩1,787 | ₩1,731 | ₩1,746 | -2.29% | 10.9만 |
|---|
| 2026.05.29 | ₩1,825 | ₩1,825 | ₩1,749 | ₩1,775 | -2.74% | 11.2만 |
|---|
| 2026.05.28 | ₩1,829 | ₩1,840 | ₩1,796 | ₩1,825 | -0.22% | 7.5만 |
|---|
| 2026.05.27 | ₩1,851 | ₩1,883 | ₩1,818 | ₩1,829 | -1.19% | 9.4만 |
|---|
| 2026.05.26 | ₩1,904 | ₩1,904 | ₩1,878 | ₩1,888 | -0.84% | 7.7만 |
|---|
| 2026.05.22 | ₩1,903 | ₩1,910 | ₩1,891 | ₩1,904 | +0.05% | 6.3만 |
|---|
| 2026.05.21 | ₩1,879 | ₩1,915 | ₩1,879 | ₩1,897 | +0.96% | 13.3만 |
|---|
| 2026.05.20 | ₩1,913 | ₩1,913 | ₩1,856 | ₩1,879 | -1.78% | 8.4만 |
|---|
| 2026.05.19 | ₩1,920 | ₩1,930 | ₩1,896 | ₩1,913 | -0.36% | 7.2만 |
|---|
| 2026.05.18 | ₩1,980 | ₩1,980 | ₩1,903 | ₩1,920 | -3.03% | 15.6만 |
|---|
| 2026.05.15 | ₩2,030 | ₩2,055 | ₩1,971 | ₩1,985 | -2.22% | 3.7만 |
|---|
| 2026.05.14 | ₩1,976 | ₩1,996 | ₩1,967 | ₩1,995 | +0.96% | 2.2만 |
|---|
| 2026.05.13 | ₩2,000 | ₩2,025 | ₩1,984 | ₩1,984 | -0.80% | 4.6만 |
|---|
| 2026.05.12 | ₩2,065 | ₩2,080 | ₩1,975 | ₩2,010 | -2.66% | 19만 |
|---|
| 2026.05.11 | ₩2,110 | ₩2,115 | ₩2,040 | ₩2,080 | -1.42% | 6.3만 |
|---|
| 2026.05.08 | ₩2,125 | ₩2,125 | ₩2,070 | ₩2,125 | 0.00% | 3.7만 |
|---|
| 2026.05.07 | ₩2,135 | ₩2,150 | ₩2,095 | ₩2,125 | -0.47% | 4.5만 |
|---|
| 2026.05.06 | ₩2,150 | ₩2,150 | ₩2,095 | ₩2,130 | -0.93% | 7.5만 |
|---|
| 2026.05.04 | ₩2,085 | ₩2,150 | ₩2,080 | ₩2,150 | +3.12% | 7.6만 |
|---|
| 2026.04.30 | ₩2,145 | ₩2,160 | ₩2,060 | ₩2,080 | -3.03% | 20.4만 |
|---|
| 2026.04.29 | ₩2,135 | ₩2,165 | ₩2,100 | ₩2,145 | +0.47% | 9.5만 |
|---|
| 2026.04.28 | ₩2,145 | ₩2,150 | ₩2,100 | ₩2,150 | +0.23% | 4.4만 |
|---|
| 2026.04.27 | ₩2,105 | ₩2,145 | ₩2,080 | ₩2,135 | +1.43% | 10.4만 |
|---|
| 2026.04.24 | ₩2,045 | ₩2,100 | ₩2,035 | ₩2,100 | +2.69% | 8.3만 |
|---|
| 2026.04.23 | ₩2,035 | ₩2,070 | ₩2,020 | ₩2,045 | +0.49% | 11.8만 |
|---|
| 2026.04.22 | ₩2,055 | ₩2,065 | ₩2,020 | ₩2,035 | -0.97% | 7만 |
|---|
| 2026.04.21 | ₩2,080 | ₩2,095 | ₩2,045 | ₩2,055 | -1.20% | 7.3만 |
|---|
| 2026.04.20 | ₩2,065 | ₩2,090 | ₩2,030 | ₩2,080 | +0.73% | 7.3만 |
|---|
| 2026.04.17 | ₩2,035 | ₩2,075 | ₩2,030 | ₩2,045 | +0.49% | 4.6만 |
|---|
| 2026.04.16 | ₩2,030 | ₩2,080 | ₩2,015 | ₩2,035 | +0.25% | 6.1만 |
|---|
| 2026.04.15 | ₩2,005 | ₩2,035 | ₩1,999 | ₩2,030 | +1.25% | 9.9만 |
|---|
| 2026.04.14 | ₩2,025 | ₩2,035 | ₩1,997 | ₩1,998 | -1.33% | 13.7만 |
|---|
| 2026.04.13 | ₩1,993 | ₩2,020 | ₩1,987 | ₩1,997 | +0.20% | 3.6만 |
|---|
| 2026.04.10 | ₩1,989 | ₩2,015 | ₩1,989 | ₩1,994 | +0.25% | 3만 |
|---|
| 2026.04.09 | ₩1,997 | ₩2,020 | ₩1,985 | ₩1,989 | -0.40% | 7천 |
|---|
| 2026.04.08 | ₩1,977 | ₩2,010 | ₩1,977 | ₩1,997 | +1.01% | 5.6만 |
|---|
| 2026.04.07 | ₩1,984 | ₩1,994 | ₩1,960 | ₩1,963 | -1.06% | 4.4만 |
|---|
| 2026.04.06 | ₩1,991 | ₩1,995 | ₩1,971 | ₩1,978 | -0.65% | 2.7만 |
|---|
| 2026.04.03 | ₩2,020 | ₩2,025 | ₩1,989 | ₩1,991 | -1.44% | 6.1만 |
|---|
| 2026.04.02 | ₩2,035 | ₩2,070 | ₩1,989 | ₩2,000 | -1.72% | 1.7만 |
|---|
| 2026.04.01 | ₩2,050 | ₩2,050 | ₩1,993 | ₩2,035 | -0.73% | 3.2만 |
|---|
| 2026.03.31 | ₩1,974 | ₩2,015 | ₩1,974 | ₩1,998 | +1.22% | 3.5만 |
|---|
| 2026.03.30 | ₩1,979 | ₩1,989 | ₩1,961 | ₩1,974 | -0.25% | 3.2만 |
|---|
| 2026.03.27 | ₩1,997 | ₩1,998 | ₩1,970 | ₩1,988 | -0.45% | 2.3만 |
|---|
| 2026.03.26 | ₩2,015 | ₩2,075 | ₩1,998 | ₩1,999 | -0.79% | 1.9만 |
|---|
| 2026.03.25 | ₩2,035 | ₩2,035 | ₩1,995 | ₩2,020 | -0.74% | 2만 |
|---|
| 2026.03.24 | ₩1,964 | ₩2,000 | ₩1,964 | ₩1,993 | +1.48% | 1.5만 |
|---|
| 2026.03.23 | ₩2,000 | ₩2,000 | ₩1,961 | ₩1,962 | -1.90% | 9만 |
|---|
| 2026.03.20 | ₩1,971 | ₩2,020 | ₩1,971 | ₩2,005 | +1.73% | 3.3만 |
|---|
| 2026.03.19 | ₩2,005 | ₩2,005 | ₩1,952 | ₩1,971 | -1.70% | 6.4만 |
|---|
| 2026.03.18 | ₩2,020 | ₩2,020 | ₩1,998 | ₩2,015 | -0.25% | 3.4만 |
|---|
| 2026.03.17 | ₩2,035 | ₩2,040 | ₩1,999 | ₩2,020 | -0.74% | 10.1만 |
|---|
| 2026.03.16 | ₩2,035 | ₩2,045 | ₩2,015 | ₩2,030 | -0.25% | 2.6만 |
|---|
| 2026.03.13 | ₩2,030 | ₩2,040 | ₩1,993 | ₩2,035 | +0.25% | 3.8만 |
|---|
| 2026.03.12 | ₩2,030 | ₩2,045 | ₩2,020 | ₩2,035 | +0.25% | 3.6만 |
|---|
| 2026.03.11 | ₩2,050 | ₩2,055 | ₩2,025 | ₩2,045 | -0.24% | 10.1만 |
|---|
| 2026.03.10 | ₩2,070 | ₩2,070 | ₩1,993 | ₩2,050 | -0.97% | 11.1만 |
|---|
| 2026.03.09 | ₩2,040 | ₩2,090 | ₩1,982 | ₩2,050 | +0.49% | 7만 |
|---|
| 2026.03.06 | ₩2,010 | ₩2,095 | ₩1,990 | ₩2,090 | +3.98% | 4.6만 |
|---|
| 2026.03.05 | ₩1,966 | ₩2,060 | ₩1,966 | ₩2,025 | +3.00% | 7만 |
|---|
| 2026.03.04 | ₩2,035 | ₩2,035 | ₩1,935 | ₩1,956 | -3.88% | 12.7만 |
|---|
| 2026.03.03 | ₩2,065 | ₩2,080 | ₩2,035 | ₩2,050 | -0.73% | 10.6만 |
|---|
| 2026.02.27 | ₩2,080 | ₩2,120 | ₩2,040 | ₩2,100 | +0.96% | 6.3만 |
|---|
| 2026.02.26 | ₩2,110 | ₩2,120 | ₩2,070 | ₩2,105 | -0.24% | 5만 |
|---|
| 2026.02.25 | ₩2,080 | ₩2,140 | ₩2,070 | ₩2,110 | +1.44% | 5.8만 |
|---|
| 2026.02.24 | ₩2,090 | ₩2,090 | ₩2,050 | ₩2,085 | -0.24% | 2.7만 |
|---|
| 2026.02.23 | ₩2,050 | ₩2,130 | ₩2,045 | ₩2,090 | +1.95% | 14.5만 |
|---|
| 2026.02.20 | ₩2,030 | ₩2,045 | ₩2,010 | ₩2,040 | +0.49% | 4.8만 |
|---|
| 2026.02.19 | ₩2,005 | ₩2,045 | ₩1,984 | ₩2,045 | +2.00% | 9.5만 |
|---|
| 2026.02.13 | ₩2,010 | ₩2,020 | ₩1,984 | ₩2,005 | -0.25% | 3.9만 |
|---|
| 2026.02.12 | ₩1,966 | ₩2,015 | ₩1,965 | ₩2,010 | +2.24% | 14.5만 |
|---|
| 2026.02.11 | ₩1,940 | ₩1,977 | ₩1,937 | ₩1,965 | +1.29% | 4.7만 |
|---|
| 2026.02.10 | ₩1,936 | ₩1,963 | ₩1,925 | ₩1,939 | +0.15% | 1.9만 |
|---|
| 2026.02.09 | ₩1,934 | ₩1,950 | ₩1,926 | ₩1,937 | +0.16% | 4만 |
|---|
| 2026.02.06 | ₩1,936 | ₩1,978 | ₩1,920 | ₩1,934 | -0.10% | 9.4만 |
|---|
| 2026.02.05 | ₩1,878 | ₩1,997 | ₩1,876 | ₩1,935 | +3.04% | 35.7만 |
|---|
| 2026.02.04 | ₩1,882 | ₩1,908 | ₩1,878 | ₩1,885 | +0.16% | 2.5만 |
|---|
| 2026.02.03 | ₩1,862 | ₩1,892 | ₩1,862 | ₩1,883 | +1.13% | 1.8만 |
|---|
| 2026.02.02 | ₩1,893 | ₩1,893 | ₩1,870 | ₩1,870 | -1.22% | 5.2만 |
|---|
| 2026.01.30 | ₩1,911 | ₩1,916 | ₩1,892 | ₩1,894 | -0.89% | 3.2만 |
|---|
| 2026.01.29 | ₩1,906 | ₩1,920 | ₩1,901 | ₩1,909 | +0.16% | 3.8만 |
|---|
| 2026.01.28 | ₩1,902 | ₩1,912 | ₩1,898 | ₩1,907 | +0.26% | 5만 |
|---|
| 2026.01.27 | ₩1,906 | ₩1,914 | ₩1,902 | ₩1,903 | -0.16% | 2.6만 |
|---|
| 2026.01.26 | ₩1,904 | ₩1,915 | ₩1,901 | ₩1,906 | +0.11% | 1.8만 |
|---|
| 2026.01.23 | ₩1,900 | ₩1,908 | ₩1,897 | ₩1,904 | +0.21% | 1.5만 |
|---|
| 2026.01.22 | ₩1,874 | ₩1,915 | ₩1,870 | ₩1,901 | +1.44% | 3.7만 |
|---|
| 2026.01.21 | ₩1,858 | ₩1,879 | ₩1,858 | ₩1,874 | +0.86% | 1.7만 |
|---|
| 2026.01.20 | ₩1,860 | ₩1,883 | ₩1,860 | ₩1,867 | +0.38% | 1.7만 |
|---|
| 2026.01.19 | ₩1,869 | ₩2,055 | ₩1,855 | ₩1,860 | -0.48% | 29.9만 |
|---|
| 2026.01.16 | ₩1,880 | ₩1,895 | ₩1,870 | ₩1,870 | -0.53% | 2.3만 |
|---|
| 2026.01.15 | ₩1,881 | ₩1,885 | ₩1,877 | ₩1,879 | -0.11% | 5.7천 |
|---|
| 2026.01.14 | ₩1,867 | ₩1,890 | ₩1,863 | ₩1,888 | +1.12% | 1.6만 |
|---|
| 2026.01.13 | ₩1,861 | ₩1,890 | ₩1,861 | ₩1,867 | +0.32% | 1.8만 |
|---|
| 2026.01.12 | ₩1,886 | ₩1,904 | ₩1,870 | ₩1,871 | -0.80% | 2만 |
|---|
| 2026.01.09 | ₩1,874 | ₩1,905 | ₩1,874 | ₩1,885 | +0.59% | 5.9만 |
|---|
| 2026.01.08 | ₩1,877 | ₩1,888 | ₩1,873 | ₩1,875 | -0.11% | 8.2천 |
|---|
| 2026.01.07 | ₩1,888 | ₩1,888 | ₩1,873 | ₩1,881 | -0.37% | 7.7천 |
|---|
| 2026.01.06 | ₩1,872 | ₩1,908 | ₩1,872 | ₩1,889 | +0.91% | 1.4만 |
|---|
| 2026.01.05 | ₩1,883 | ₩1,909 | ₩1,883 | ₩1,886 | +0.16% | 1.4만 |
|---|
| 2026.01.02 | ₩1,887 | ₩1,910 | ₩1,870 | ₩1,899 | +0.64% | 1.8만 |
|---|
| 2025.12.30 | ₩1,883 | ₩1,890 | ₩1,867 | ₩1,888 | +0.27% | 1만 |
|---|
| 2025.12.29 | ₩1,885 | ₩1,891 | ₩1,867 | ₩1,883 | -0.11% | 1.2만 |
|---|
| 2025.12.26 | ₩1,878 | ₩1,897 | ₩1,874 | ₩1,885 | +0.37% | 1.1만 |
|---|
| 2025.12.24 | ₩1,874 | ₩1,897 | ₩1,874 | ₩1,884 | +0.53% | 8천 |
|---|
| 2025.12.23 | ₩1,893 | ₩1,902 | ₩1,882 | ₩1,884 | -0.48% | 2만 |
|---|
| 2025.12.22 | ₩1,900 | ₩1,902 | ₩1,882 | ₩1,887 | -0.68% | 1.5만 |
|---|
| 2025.12.19 | ₩1,895 | ₩1,899 | ₩1,884 | ₩1,889 | -0.32% | 4.8천 |
|---|
| 2025.12.18 | ₩1,898 | ₩1,913 | ₩1,885 | ₩1,895 | -0.16% | 3.9천 |
|---|
| 2025.12.17 | ₩1,890 | ₩1,905 | ₩1,884 | ₩1,899 | +0.48% | 7.6천 |
|---|
| 2025.12.16 | ₩1,901 | ₩1,906 | ₩1,888 | ₩1,891 | -0.53% | 1.1만 |
|---|
| 2025.12.15 | ₩1,905 | ₩1,909 | ₩1,892 | ₩1,902 | -0.16% | 7천 |
|---|
| 2025.12.12 | ₩1,890 | ₩1,905 | ₩1,888 | ₩1,899 | +0.48% | 3만 |
|---|
| 2025.12.11 | ₩1,884 | ₩1,916 | ₩1,884 | ₩1,890 | +0.32% | 1.4만 |
|---|
| 2025.12.10 | ₩1,889 | ₩1,889 | ₩1,880 | ₩1,885 | -0.21% | 2.5만 |
|---|
| 2025.12.09 | ₩1,912 | ₩1,919 | ₩1,890 | ₩1,890 | -1.15% | 6.2천 |
|---|
| 2025.12.08 | ₩1,922 | ₩1,922 | ₩1,894 | ₩1,894 | -1.46% | 1.7만 |
|---|
| 2025.12.05 | ₩1,913 | ₩1,927 | ₩1,908 | ₩1,922 | +0.47% | 1.1만 |
|---|
| 2025.12.04 | ₩1,930 | ₩1,930 | ₩1,903 | ₩1,914 | -0.83% | 2만 |
|---|
| 2025.12.03 | ₩1,927 | ₩1,927 | ₩1,905 | ₩1,921 | -0.31% | 8.5천 |
|---|
| 2025.12.02 | ₩1,903 | ₩1,927 | ₩1,894 | ₩1,923 | +1.05% | 2.9만 |
|---|
| 2025.12.01 | ₩1,892 | ₩1,909 | ₩1,892 | ₩1,903 | +0.58% | 1.5만 |
|---|
| 2025.11.28 | ₩1,895 | ₩1,905 | ₩1,884 | ₩1,892 | -0.16% | 1만 |
|---|
| 2025.11.27 | ₩1,882 | ₩1,903 | ₩1,878 | ₩1,895 | +0.69% | 1.2만 |
|---|
| 2025.11.26 | ₩1,895 | ₩1,906 | ₩1,861 | ₩1,882 | -0.69% | 1.1만 |
|---|
| 2025.11.25 | ₩1,914 | ₩1,914 | ₩1,884 | ₩1,895 | -0.99% | 1.3만 |
|---|
| 2025.11.24 | ₩1,877 | ₩1,935 | ₩1,860 | ₩1,900 | +1.23% | 2.5만 |
|---|
| 2025.11.21 | ₩1,884 | ₩1,885 | ₩1,858 | ₩1,878 | -0.32% | 1.4만 |
|---|
| 2025.11.20 | ₩1,858 | ₩1,889 | ₩1,858 | ₩1,884 | +1.40% | 1.1만 |
|---|
| 2025.11.19 | ₩1,868 | ₩1,869 | ₩1,845 | ₩1,858 | -0.54% | 1.5만 |
|---|
| 2025.11.18 | ₩1,884 | ₩1,892 | ₩1,869 | ₩1,869 | -0.80% | 1.2만 |
|---|
| 2025.11.17 | ₩1,901 | ₩1,910 | ₩1,881 | ₩1,884 | -0.89% | 3.6만 |
|---|
| 2025.11.14 | ₩1,915 | ₩1,918 | ₩1,899 | ₩1,910 | -0.26% | 4.2만 |
|---|
| 2025.11.13 | ₩1,901 | ₩1,918 | ₩1,898 | ₩1,918 | +0.89% | 1.9만 |
|---|
| 2025.11.12 | ₩1,914 | ₩1,914 | ₩1,892 | ₩1,901 | -0.68% | 9.9천 |
|---|
| 2025.11.11 | ₩1,887 | ₩1,930 | ₩1,887 | ₩1,889 | +0.11% | 2.7만 |
|---|
| 2025.11.10 | ₩1,881 | ₩1,904 | ₩1,879 | ₩1,887 | +0.32% | 4.3만 |
|---|
| 2025.11.07 | ₩1,905 | ₩1,905 | ₩1,854 | ₩1,884 | -1.10% | 2.7만 |
|---|
| 2025.11.06 | ₩1,854 | ₩1,997 | ₩1,838 | ₩1,910 | +3.02% | 16.3만 |
|---|
| 2025.11.05 | ₩1,851 | ₩1,900 | ₩1,825 | ₩1,854 | +0.16% | 5.5만 |
|---|
| 2025.11.04 | ₩1,862 | ₩1,867 | ₩1,850 | ₩1,854 | -0.43% | 2.8만 |
|---|
| 2025.11.03 | ₩1,887 | ₩1,887 | ₩1,867 | ₩1,869 | -0.95% | 4.6만 |
|---|
| 2025.10.31 | ₩1,889 | ₩1,895 | ₩1,880 | ₩1,890 | +0.05% | 1.5만 |
|---|
| 2025.10.30 | ₩1,904 | ₩1,911 | ₩1,885 | ₩1,889 | -0.79% | 4.8만 |
|---|
| 2025.10.29 | ₩1,904 | ₩1,939 | ₩1,899 | ₩1,904 | 0.00% | 2.5만 |
|---|
| 2025.10.28 | ₩1,911 | ₩1,911 | ₩1,901 | ₩1,904 | -0.37% | 3만 |
|---|
| 2025.10.27 | ₩1,925 | ₩1,950 | ₩1,911 | ₩1,912 | -0.68% | 4.8만 |
|---|
| 2025.10.24 | ₩1,927 | ₩1,961 | ₩1,923 | ₩1,925 | -0.10% | 2.8만 |
|---|
| 2025.10.23 | ₩1,934 | ₩1,934 | ₩1,923 | ₩1,927 | -0.36% | 2.3만 |
|---|
| 2025.10.22 | ₩1,934 | ₩1,935 | ₩1,920 | ₩1,935 | +0.05% | 3.8만 |
|---|
| 2025.10.21 | ₩1,960 | ₩1,960 | ₩1,932 | ₩1,935 | -1.28% | 3.3만 |
|---|
| 2025.10.20 | ₩1,958 | ₩1,968 | ₩1,940 | ₩1,960 | +0.10% | 2.3만 |
|---|
| 2025.10.17 | ₩1,952 | ₩1,970 | ₩1,933 | ₩1,958 | +0.31% | 4만 |
|---|
| 2025.10.16 | ₩1,950 | ₩1,959 | ₩1,940 | ₩1,952 | +0.10% | 3.1만 |
|---|
| 2025.10.15 | ₩1,933 | ₩1,950 | ₩1,925 | ₩1,948 | +0.78% | 3.3만 |
|---|
| 2025.10.14 | ₩1,980 | ₩1,980 | ₩1,915 | ₩1,933 | -2.37% | 6.5만 |
|---|
| 2025.10.13 | ₩1,953 | ₩1,953 | ₩1,931 | ₩1,950 | -0.15% | 4만 |
|---|
| 2025.10.10 | ₩1,981 | ₩1,988 | ₩1,952 | ₩1,960 | -1.06% | 3.1만 |
|---|