시장 데이터를 불러오는 중
전체 종목
아스트 과거 주가
067390.KQ · KOSDAQ
주요 제품·사업: 항공기용 부품 제조 및 동체 조립
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
067390.KQ · KOSDAQ
주요 제품·사업: 항공기용 부품 제조 및 동체 조립
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,590 | ₩5,640 | ₩5,480 | ₩5,560 | -0.54% | 4.2만 |
| 2026.10.07 | ₩5,820 | ₩5,820 | ₩5,580 | ₩5,590 | -3.95% | 3.3만 |
| 2026.10.06 | ₩5,680 | ₩5,950 | ₩5,660 | ₩5,760 | +1.41% | 4.3만 |
| 2026.10.02 | ₩5,800 | ₩5,850 | ₩5,650 | ₩5,670 | -2.24% | 5.5만 |
| 2026.10.01 | ₩6,040 | ₩6,040 | ₩5,800 | ₩5,820 | -3.64% | 4.9만 |
| 2026.09.30 | ₩5,960 | ₩6,070 | ₩5,900 | ₩5,910 | -0.84% | 5.5만 |
| 2026.09.29 | ₩6,120 | ₩6,190 | ₩5,940 | ₩5,960 | -2.61% | 4.9만 |
| 2026.09.28 | ₩6,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,100 |
| ₩6,130 |
| -0.65% |
| 4.9만 |
| 2026.09.23 | ₩5,950 | ₩6,170 | ₩5,950 | ₩6,100 | +2.52% | 9.2만 |
|---|
| 2026.09.22 | ₩6,070 | ₩6,170 | ₩5,850 | ₩5,990 | -1.32% | 9만 |
|---|
| 2026.09.21 | ₩5,830 | ₩6,090 | ₩5,830 | ₩5,930 | +1.72% | 6.7만 |
|---|
| 2026.09.18 | ₩5,960 | ₩5,980 | ₩5,820 | ₩5,880 | -1.34% | 4.4만 |
|---|
| 2026.09.17 | ₩6,000 | ₩6,090 | ₩5,850 | ₩5,850 | -2.50% | 5.1만 |
|---|
| 2026.09.16 | ₩5,870 | ₩6,120 | ₩5,810 | ₩6,000 | +2.21% | 6.1만 |
|---|
| 2026.09.15 | ₩6,000 | ₩6,120 | ₩5,780 | ₩5,820 | -3.00% | 12.9만 |
|---|
| 2026.09.14 | ₩6,280 | ₩6,640 | ₩6,090 | ₩6,100 | -2.87% | 14.9만 |
|---|
| 2026.09.11 | ₩5,820 | ₩6,350 | ₩5,750 | ₩6,300 | +8.25% | 26.1만 |
|---|
| 2026.09.10 | ₩5,600 | ₩5,900 | ₩5,440 | ₩5,830 | +4.11% | 13.3만 |
|---|
| 2026.09.09 | ₩5,570 | ₩5,630 | ₩5,390 | ₩5,530 | -0.72% | 5.1만 |
|---|
| 2026.09.08 | ₩5,280 | ₩5,890 | ₩5,280 | ₩5,580 | +5.68% | 15.7만 |
|---|
| 2026.09.07 | ₩5,100 | ₩5,520 | ₩5,010 | ₩5,280 | +3.53% | 5.9만 |
|---|
| 2026.09.04 | ₩5,240 | ₩5,270 | ₩5,050 | ₩5,090 | -2.86% | 6.5만 |
|---|
| 2026.09.03 | ₩5,200 | ₩5,470 | ₩5,200 | ₩5,260 | +1.15% | 9.3만 |
|---|
| 2026.09.02 | ₩5,150 | ₩5,340 | ₩5,040 | ₩5,200 | +0.97% | 8.5만 |
|---|
| 2026.09.01 | ₩4,855 | ₩5,520 | ₩4,770 | ₩5,170 | +6.49% | 15만 |
|---|
| 2026.08.31 | ₩4,980 | ₩4,980 | ₩4,790 | ₩4,855 | -2.51% | 5.9만 |
|---|
| 2026.08.28 | ₩5,110 | ₩5,200 | ₩4,755 | ₩4,985 | -2.45% | 19.3만 |
|---|
| 2026.08.27 | ₩5,060 | ₩5,060 | ₩5,060 | ₩5,060 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩5,060 | ₩5,060 | ₩5,060 | ₩5,060 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩5,060 | ₩5,060 | ₩5,060 | ₩5,060 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩5,060 | ₩5,060 | ₩5,060 | ₩5,060 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩5,060 | ₩5,060 | ₩5,060 | ₩5,060 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩5,060 | ₩5,060 | ₩5,060 | ₩5,060 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩5,060 | ₩5,060 | ₩5,060 | ₩5,060 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩5,060 | ₩5,060 | ₩5,060 | ₩5,060 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩5,060 | ₩5,060 | ₩5,060 | ₩5,060 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩5,060 | ₩5,060 | ₩5,060 | ₩5,060 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩5,060 | ₩5,060 | ₩5,060 | ₩5,060 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩5,060 | ₩5,060 | ₩5,060 | ₩5,060 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩5,060 | ₩5,060 | ₩5,060 | ₩5,060 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩5,060 | ₩5,060 | ₩5,060 | ₩5,060 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩4,990 | ₩5,200 | ₩4,960 | ₩5,060 | +1.40% | 12.3만 |
|---|
| 2026.08.05 | ₩4,840 | ₩5,090 | ₩4,840 | ₩5,030 | +3.93% | 8.5만 |
|---|
| 2026.08.04 | ₩4,470 | ₩4,870 | ₩4,470 | ₩4,840 | +8.28% | 9.6만 |
|---|
| 2026.08.03 | ₩4,290 | ₩4,550 | ₩4,290 | ₩4,440 | +3.50% | 7.3만 |
|---|
| 2026.07.31 | ₩4,290 | ₩4,390 | ₩4,250 | ₩4,280 | -0.23% | 10.4만 |
|---|
| 2026.07.30 | ₩4,050 | ₩4,460 | ₩3,990 | ₩4,280 | +5.68% | 11.6만 |
|---|
| 2026.07.29 | ₩4,490 | ₩4,580 | ₩4,080 | ₩4,200 | -6.46% | 13.1만 |
|---|
| 2026.07.28 | ₩4,700 | ₩4,710 | ₩4,360 | ₩4,490 | -4.47% | 16.1만 |
|---|
| 2026.07.27 | ₩4,840 | ₩4,900 | ₩4,700 | ₩4,740 | -2.07% | 5.8만 |
|---|
| 2026.07.24 | ₩4,920 | ₩5,030 | ₩4,830 | ₩4,840 | -1.63% | 5.6만 |
|---|
| 2026.07.23 | ₩4,800 | ₩4,940 | ₩4,770 | ₩4,920 | +2.50% | 4.6만 |
|---|
| 2026.07.22 | ₩4,750 | ₩4,900 | ₩4,680 | ₩4,800 | +1.05% | 9.7만 |
|---|
| 2026.07.21 | ₩4,770 | ₩4,840 | ₩4,520 | ₩4,590 | -3.77% | 16.4만 |
|---|
| 2026.07.20 | ₩4,890 | ₩4,900 | ₩4,700 | ₩4,760 | -2.66% | 8.6만 |
|---|
| 2026.07.16 | ₩4,850 | ₩4,990 | ₩4,850 | ₩4,950 | +2.06% | 3.1만 |
|---|
| 2026.07.15 | ₩4,880 | ₩5,070 | ₩4,880 | ₩5,000 | +2.46% | 6만 |
|---|
| 2026.07.14 | ₩4,910 | ₩5,000 | ₩4,800 | ₩4,860 | -1.02% | 8.5만 |
|---|
| 2026.07.13 | ₩5,150 | ₩5,220 | ₩4,910 | ₩4,910 | -4.66% | 8만 |
|---|
| 2026.07.10 | ₩4,920 | ₩5,070 | ₩4,920 | ₩5,010 | +1.83% | 4만 |
|---|
| 2026.07.09 | ₩4,990 | ₩5,140 | ₩4,920 | ₩4,970 | -0.40% | 6.2만 |
|---|
| 2026.07.08 | ₩5,150 | ₩5,160 | ₩4,950 | ₩4,980 | -3.30% | 9.5만 |
|---|
| 2026.07.07 | ₩5,220 | ₩5,290 | ₩5,020 | ₩5,150 | -1.34% | 9.4만 |
|---|
| 2026.07.06 | ₩5,310 | ₩5,310 | ₩5,150 | ₩5,230 | -1.51% | 5.4만 |
|---|
| 2026.07.03 | ₩5,030 | ₩5,210 | ₩4,930 | ₩5,210 | +3.58% | 8.1만 |
|---|
| 2026.07.02 | ₩5,260 | ₩5,260 | ₩5,000 | ₩5,030 | -4.37% | 9.5만 |
|---|
| 2026.07.01 | ₩5,120 | ₩5,310 | ₩5,110 | ₩5,260 | +2.73% | 6.6만 |
|---|
| 2026.06.30 | ₩5,280 | ₩5,380 | ₩5,110 | ₩5,110 | -3.22% | 6.8만 |
|---|
| 2026.06.29 | ₩4,910 | ₩5,400 | ₩4,910 | ₩5,280 | +7.54% | 14.5만 |
|---|
| 2026.06.26 | ₩5,160 | ₩5,240 | ₩4,940 | ₩4,940 | -4.26% | 18.1만 |
|---|
| 2026.06.25 | ₩5,200 | ₩5,320 | ₩5,130 | ₩5,150 | -0.96% | 7.3만 |
|---|
| 2026.06.24 | ₩5,110 | ₩5,360 | ₩5,090 | ₩5,220 | +2.15% | 10.3만 |
|---|
| 2026.06.23 | ₩5,360 | ₩5,440 | ₩5,120 | ₩5,140 | -4.10% | 12만 |
|---|
| 2026.06.22 | ₩5,460 | ₩5,530 | ₩5,320 | ₩5,360 | -1.83% | 6.3만 |
|---|
| 2026.06.19 | ₩5,690 | ₩5,780 | ₩5,310 | ₩5,460 | -4.04% | 13.7만 |
|---|
| 2026.06.18 | ₩5,910 | ₩5,970 | ₩5,690 | ₩5,690 | -3.72% | 5.7만 |
|---|
| 2026.06.17 | ₩5,940 | ₩6,300 | ₩5,870 | ₩5,910 | -0.51% | 10.9만 |
|---|
| 2026.06.16 | ₩5,920 | ₩6,300 | ₩5,750 | ₩5,880 | -0.68% | 14.3만 |
|---|
| 2026.06.15 | ₩5,510 | ₩5,950 | ₩5,510 | ₩5,780 | +4.90% | 11.5만 |
|---|
| 2026.06.12 | ₩5,280 | ₩5,800 | ₩5,280 | ₩5,470 | +3.60% | 8.4만 |
|---|
| 2026.06.11 | ₩5,260 | ₩5,360 | ₩5,170 | ₩5,280 | +0.38% | 8.5만 |
|---|
| 2026.06.10 | ₩5,400 | ₩5,500 | ₩5,210 | ₩5,310 | -1.67% | 100 |
|---|
| 2026.06.09 | ₩5,320 | ₩6,000 | ₩5,320 | ₩5,400 | +1.50% | 11.3만 |
|---|
| 2026.06.08 | ₩5,480 | ₩5,610 | ₩5,100 | ₩5,280 | -3.65% | 14.3만 |
|---|
| 2026.06.05 | ₩5,850 | ₩5,850 | ₩5,500 | ₩5,670 | -3.08% | 9.5만 |
|---|
| 2026.06.04 | ₩5,760 | ₩5,870 | ₩5,550 | ₩5,730 | -0.52% | 11.1만 |
|---|
| 2026.06.02 | ₩6,000 | ₩6,000 | ₩5,560 | ₩5,770 | -3.83% | 26.7만 |
|---|
| 2026.06.01 | ₩6,830 | ₩6,840 | ₩5,960 | ₩6,000 | -12.15% | 38.8만 |
|---|
| 2026.05.29 | ₩6,800 | ₩7,220 | ₩6,430 | ₩6,830 | +0.44% | 20.1만 |
|---|
| 2026.05.28 | ₩7,000 | ₩7,000 | ₩6,610 | ₩6,800 | -2.86% | 13.2만 |
|---|
| 2026.05.27 | ₩7,290 | ₩7,380 | ₩6,950 | ₩6,990 | -4.12% | 19.1만 |
|---|
| 2026.05.26 | ₩7,340 | ₩7,530 | ₩7,100 | ₩7,290 | -0.68% | 29.4만 |
|---|
| 2026.05.22 | ₩6,350 | ₩7,270 | ₩6,350 | ₩7,100 | +11.81% | 38만 |
|---|
| 2026.05.21 | ₩6,450 | ₩6,630 | ₩6,260 | ₩6,330 | -1.86% | 21만 |
|---|
| 2026.05.20 | ₩6,730 | ₩6,800 | ₩6,330 | ₩6,400 | -4.90% | 20.9만 |
|---|
| 2026.05.19 | ₩6,690 | ₩6,800 | ₩6,480 | ₩6,730 | +0.60% | 18만 |
|---|
| 2026.05.18 | ₩6,920 | ₩6,920 | ₩6,550 | ₩6,690 | -3.32% | 20.9만 |
|---|
| 2026.05.15 | ₩7,190 | ₩7,190 | ₩6,700 | ₩6,850 | -4.73% | 31.5만 |
|---|
| 2026.05.14 | ₩6,860 | ₩7,030 | ₩6,810 | ₩6,980 | +1.75% | 17.9만 |
|---|
| 2026.05.13 | ₩7,260 | ₩7,370 | ₩6,750 | ₩6,850 | -5.65% | 26.3만 |
|---|
| 2026.05.12 | ₩7,480 | ₩7,500 | ₩7,090 | ₩7,130 | -4.68% | 23.8만 |
|---|
| 2026.05.11 | ₩7,500 | ₩7,880 | ₩7,440 | ₩7,480 | -0.27% | 20.2만 |
|---|
| 2026.05.08 | ₩7,470 | ₩7,620 | ₩7,350 | ₩7,490 | +0.27% | 12.3만 |
|---|
| 2026.05.07 | ₩7,460 | ₩7,510 | ₩7,270 | ₩7,390 | -0.94% | 17.8만 |
|---|
| 2026.05.06 | ₩7,980 | ₩7,980 | ₩7,390 | ₩7,460 | -6.52% | 40.8만 |
|---|
| 2026.05.04 | ₩7,860 | ₩8,310 | ₩7,860 | ₩7,960 | +1.27% | 34.9만 |
|---|
| 2026.04.30 | ₩7,940 | ₩8,020 | ₩7,780 | ₩7,860 | -1.01% | 20만 |
|---|
| 2026.04.29 | ₩7,810 | ₩8,000 | ₩7,750 | ₩7,940 | +1.66% | 13만 |
|---|
| 2026.04.28 | ₩8,090 | ₩8,130 | ₩7,500 | ₩7,910 | -2.22% | 20.3만 |
|---|
| 2026.04.27 | ₩7,960 | ₩8,100 | ₩7,830 | ₩8,070 | +1.38% | 15.8만 |
|---|
| 2026.04.24 | ₩7,920 | ₩8,060 | ₩7,860 | ₩7,940 | +0.25% | 10.1만 |
|---|
| 2026.04.23 | ₩8,010 | ₩8,070 | ₩7,830 | ₩7,880 | -1.62% | 19.6만 |
|---|
| 2026.04.22 | ₩8,000 | ₩8,000 | ₩7,820 | ₩7,960 | -0.50% | 16만 |
|---|
| 2026.04.21 | ₩8,160 | ₩8,360 | ₩7,960 | ₩8,000 | -1.96% | 20.7만 |
|---|
| 2026.04.20 | ₩8,220 | ₩8,450 | ₩7,960 | ₩8,120 | -1.22% | 32.7만 |
|---|
| 2026.04.17 | ₩8,350 | ₩8,350 | ₩8,010 | ₩8,210 | -1.68% | 14.3만 |
|---|
| 2026.04.16 | ₩8,180 | ₩8,390 | ₩8,060 | ₩8,120 | -0.73% | 16.7만 |
|---|
| 2026.04.15 | ₩8,140 | ₩8,500 | ₩7,970 | ₩8,050 | -1.11% | 24.1만 |
|---|
| 2026.04.14 | ₩8,000 | ₩8,400 | ₩7,910 | ₩8,100 | +1.25% | 31.4만 |
|---|
| 2026.04.13 | ₩7,900 | ₩7,900 | ₩7,500 | ₩7,810 | -1.14% | 17.8만 |
|---|
| 2026.04.10 | ₩7,530 | ₩8,140 | ₩7,480 | ₩7,910 | +5.05% | 26.8만 |
|---|
| 2026.04.09 | ₩7,700 | ₩7,700 | ₩7,350 | ₩7,520 | -2.34% | 10.6만 |
|---|
| 2026.04.08 | ₩7,150 | ₩7,670 | ₩7,150 | ₩7,600 | +6.29% | 18.6만 |
|---|
| 2026.04.07 | ₩7,110 | ₩7,240 | ₩7,000 | ₩7,060 | -0.70% | 6만 |
|---|
| 2026.04.06 | ₩7,240 | ₩7,260 | ₩7,030 | ₩7,100 | -1.93% | 8.8만 |
|---|
| 2026.04.03 | ₩7,190 | ₩7,360 | ₩7,110 | ₩7,200 | +0.14% | 8.5만 |
|---|
| 2026.04.02 | ₩7,240 | ₩7,390 | ₩7,000 | ₩7,100 | -1.93% | 11.5만 |
|---|
| 2026.04.01 | ₩7,120 | ₩7,340 | ₩7,120 | ₩7,240 | +1.69% | 6.9만 |
|---|
| 2026.03.31 | ₩7,300 | ₩7,300 | ₩7,020 | ₩7,020 | -3.84% | 9.3만 |
|---|
| 2026.03.30 | ₩7,170 | ₩7,330 | ₩6,900 | ₩7,300 | +1.81% | 12.7만 |
|---|
| 2026.03.27 | ₩7,290 | ₩7,390 | ₩7,160 | ₩7,260 | -0.41% | 11.4만 |
|---|
| 2026.03.26 | ₩7,640 | ₩7,730 | ₩7,410 | ₩7,440 | -2.62% | 9.6만 |
|---|
| 2026.03.25 | ₩7,340 | ₩7,640 | ₩7,340 | ₩7,540 | +2.72% | 12.9만 |
|---|
| 2026.03.24 | ₩7,340 | ₩7,430 | ₩7,170 | ₩7,340 | 0.00% | 10.4만 |
|---|
| 2026.03.23 | ₩7,590 | ₩7,590 | ₩7,080 | ₩7,230 | -4.74% | 18.4만 |
|---|
| 2026.03.20 | ₩7,410 | ₩7,630 | ₩7,310 | ₩7,600 | +2.56% | 11.7만 |
|---|
| 2026.03.19 | ₩7,450 | ₩7,630 | ₩7,290 | ₩7,440 | -0.13% | 10.8만 |
|---|
| 2026.03.18 | ₩7,610 | ₩7,650 | ₩7,100 | ₩7,540 | -0.92% | 36.5만 |
|---|
| 2026.03.17 | ₩7,970 | ₩7,990 | ₩7,580 | ₩7,600 | -4.64% | 23.3만 |
|---|
| 2026.03.16 | ₩7,970 | ₩8,080 | ₩7,760 | ₩7,900 | -0.88% | 12.5만 |
|---|
| 2026.03.13 | ₩7,470 | ₩8,160 | ₩7,470 | ₩7,960 | +6.56% | 17.5만 |
|---|
| 2026.03.12 | ₩8,070 | ₩8,070 | ₩7,550 | ₩7,940 | -1.61% | 15.4만 |
|---|
| 2026.03.11 | ₩7,850 | ₩8,220 | ₩7,750 | ₩8,070 | +2.80% | 31.7만 |
|---|
| 2026.03.10 | ₩7,560 | ₩8,040 | ₩7,560 | ₩7,640 | +1.06% | 18만 |
|---|
| 2026.03.09 | ₩7,800 | ₩7,980 | ₩7,240 | ₩7,330 | -6.03% | 27.4만 |
|---|
| 2026.03.06 | ₩7,940 | ₩8,300 | ₩7,720 | ₩8,060 | +1.51% | 24.2만 |
|---|
| 2026.03.05 | ₩8,100 | ₩8,640 | ₩7,910 | ₩7,970 | -1.60% | 34.4만 |
|---|
| 2026.03.04 | ₩8,320 | ₩8,320 | ₩7,390 | ₩7,700 | -7.45% | 74.5만 |
|---|
| 2026.03.03 | ₩9,260 | ₩9,350 | ₩8,190 | ₩8,470 | -8.53% | 45.5만 |
|---|
| 2026.02.27 | ₩9,000 | ₩9,700 | ₩9,000 | ₩9,310 | +3.44% | 41.3만 |
|---|
| 2026.02.26 | ₩9,270 | ₩9,270 | ₩8,900 | ₩8,970 | -3.24% | 38.7만 |
|---|
| 2026.02.25 | ₩9,350 | ₩9,840 | ₩9,010 | ₩9,270 | -0.86% | 42.5만 |
|---|
| 2026.02.24 | ₩9,410 | ₩9,970 | ₩8,910 | ₩9,310 | -1.06% | 60.7만 |
|---|
| 2026.02.23 | ₩8,530 | ₩10,390 | ₩8,530 | ₩9,410 | +10.32% | 246.5만 |
|---|
| 2026.02.20 | ₩7,730 | ₩8,440 | ₩7,500 | ₩8,200 | +6.08% | 87만 |
|---|
| 2026.02.19 | ₩6,850 | ₩7,830 | ₩6,850 | ₩7,500 | +9.49% | 70.2만 |
|---|
| 2026.02.13 | ₩7,130 | ₩7,150 | ₩6,610 | ₩6,810 | -4.49% | 33만 |
|---|
| 2026.02.12 | ₩6,800 | ₩7,260 | ₩6,600 | ₩7,120 | +4.71% | 38만 |
|---|
| 2026.02.11 | ₩7,250 | ₩7,690 | ₩6,600 | ₩6,750 | -6.90% | 73.8만 |
|---|
| 2026.02.10 | ₩6,910 | ₩7,880 | ₩6,760 | ₩7,250 | +4.92% | 101.8만 |
|---|
| 2026.02.09 | ₩6,550 | ₩7,170 | ₩6,390 | ₩6,890 | +5.19% | 57.1만 |
|---|
| 2026.02.06 | ₩6,330 | ₩6,430 | ₩6,070 | ₩6,360 | +0.47% | 17.1만 |
|---|
| 2026.02.05 | ₩6,600 | ₩6,600 | ₩6,280 | ₩6,340 | -3.94% | 23.9만 |
|---|
| 2026.02.04 | ₩6,150 | ₩6,850 | ₩6,090 | ₩6,590 | +7.15% | 66.9만 |
|---|
| 2026.02.03 | ₩5,970 | ₩6,180 | ₩5,870 | ₩6,150 | +3.02% | 16.3만 |
|---|
| 2026.02.02 | ₩6,100 | ₩6,100 | ₩5,840 | ₩5,880 | -3.61% | 23.6만 |
|---|
| 2026.01.30 | ₩6,200 | ₩6,300 | ₩6,060 | ₩6,110 | -1.45% | 18.5만 |
|---|
| 2026.01.29 | ₩6,180 | ₩6,240 | ₩6,060 | ₩6,200 | +0.32% | 17.9만 |
|---|
| 2026.01.28 | ₩6,190 | ₩6,260 | ₩6,150 | ₩6,180 | -0.16% | 9.5만 |
|---|
| 2026.01.27 | ₩6,220 | ₩6,230 | ₩6,070 | ₩6,190 | -0.48% | 11.6만 |
|---|
| 2026.01.26 | ₩6,250 | ₩6,440 | ₩6,130 | ₩6,220 | -0.48% | 16.4만 |
|---|
| 2026.01.23 | ₩6,090 | ₩6,330 | ₩6,070 | ₩6,240 | +2.46% | 17.2만 |
|---|
| 2026.01.22 | ₩6,200 | ₩6,280 | ₩5,980 | ₩6,090 | -1.77% | 16.3만 |
|---|
| 2026.01.21 | ₩6,340 | ₩6,340 | ₩6,000 | ₩6,200 | -2.21% | 26.9만 |
|---|
| 2026.01.20 | ₩5,980 | ₩6,470 | ₩5,970 | ₩6,340 | +6.02% | 47.8만 |
|---|
| 2026.01.19 | ₩5,870 | ₩6,010 | ₩5,870 | ₩5,970 | +1.70% | 13.8만 |
|---|
| 2026.01.16 | ₩5,960 | ₩5,990 | ₩5,830 | ₩5,870 | -1.51% | 11.4만 |
|---|
| 2026.01.15 | ₩5,950 | ₩6,020 | ₩5,880 | ₩5,960 | +0.17% | 9.3만 |
|---|
| 2026.01.14 | ₩5,960 | ₩6,090 | ₩5,920 | ₩5,940 | -0.34% | 18.9만 |
|---|
| 2026.01.13 | ₩6,030 | ₩6,030 | ₩5,900 | ₩5,950 | -1.33% | 18.1만 |
|---|
| 2026.01.12 | ₩6,000 | ₩6,130 | ₩5,920 | ₩5,930 | -1.17% | 32.9만 |
|---|
| 2026.01.09 | ₩5,840 | ₩6,050 | ₩5,840 | ₩5,970 | +2.23% | 23만 |
|---|
| 2026.01.08 | ₩5,760 | ₩5,900 | ₩5,760 | ₩5,830 | +1.22% | 10.2만 |
|---|
| 2026.01.07 | ₩5,950 | ₩6,010 | ₩5,810 | ₩5,900 | -0.84% | 13.2만 |
|---|
| 2026.01.06 | ₩5,880 | ₩6,010 | ₩5,820 | ₩5,950 | +1.19% | 9.8만 |
|---|
| 2026.01.05 | ₩5,970 | ₩6,050 | ₩5,880 | ₩5,880 | -1.51% | 9.8만 |
|---|
| 2026.01.02 | ₩5,870 | ₩6,020 | ₩5,850 | ₩5,930 | +1.02% | 5.9만 |
|---|
| 2025.12.30 | ₩5,930 | ₩5,940 | ₩5,820 | ₩5,870 | -1.01% | 5.7만 |
|---|
| 2025.12.29 | ₩5,730 | ₩5,920 | ₩5,700 | ₩5,900 | +2.97% | 10.4만 |
|---|
| 2025.12.26 | ₩5,910 | ₩5,930 | ₩5,730 | ₩5,730 | -3.05% | 14.3만 |
|---|
| 2025.12.24 | ₩6,030 | ₩6,090 | ₩5,680 | ₩5,910 | -1.99% | 20.2만 |
|---|
| 2025.12.23 | ₩5,840 | ₩6,420 | ₩5,840 | ₩6,030 | +3.25% | 24.1만 |
|---|
| 2025.12.22 | ₩6,180 | ₩6,180 | ₩5,780 | ₩5,830 | -5.66% | 8.3만 |
|---|
| 2025.12.19 | ₩5,830 | ₩5,970 | ₩5,810 | ₩5,820 | -0.17% | 6.9만 |
|---|
| 2025.12.18 | ₩5,910 | ₩5,910 | ₩5,760 | ₩5,820 | -1.52% | 6.4만 |
|---|
| 2025.12.17 | ₩5,960 | ₩5,990 | ₩5,850 | ₩5,910 | -0.84% | 4.1만 |
|---|
| 2025.12.16 | ₩6,150 | ₩6,220 | ₩5,910 | ₩5,930 | -3.58% | 12.6만 |
|---|
| 2025.12.15 | ₩6,120 | ₩6,210 | ₩6,020 | ₩6,150 | +0.49% | 8.6만 |
|---|
| 2025.12.12 | ₩6,010 | ₩6,150 | ₩6,000 | ₩6,120 | +1.83% | 7.3만 |
|---|
| 2025.12.11 | ₩6,030 | ₩6,140 | ₩6,010 | ₩6,060 | +0.50% | 4.6만 |
|---|
| 2025.12.10 | ₩6,000 | ₩6,080 | ₩5,990 | ₩6,030 | +0.50% | 3.2만 |
|---|
| 2025.12.09 | ₩5,990 | ₩6,110 | ₩5,900 | ₩6,000 | +0.17% | 5.3만 |
|---|
| 2025.12.08 | ₩6,080 | ₩6,200 | ₩5,990 | ₩6,040 | -0.66% | 7만 |
|---|
| 2025.12.05 | ₩5,970 | ₩6,020 | ₩5,760 | ₩6,010 | +0.67% | 11.7만 |
|---|
| 2025.12.04 | ₩6,220 | ₩6,220 | ₩5,920 | ₩5,980 | -3.86% | 19.3만 |
|---|
| 2025.12.03 | ₩5,930 | ₩6,290 | ₩5,920 | ₩6,260 | +5.56% | 36.1만 |
|---|
| 2025.12.02 | ₩5,820 | ₩5,930 | ₩5,740 | ₩5,910 | +1.55% | 8.9만 |
|---|
| 2025.12.01 | ₩5,760 | ₩5,890 | ₩5,740 | ₩5,810 | +0.87% | 7.9만 |
|---|
| 2025.11.28 | ₩5,730 | ₩5,840 | ₩5,610 | ₩5,760 | +0.52% | 11.4만 |
|---|
| 2025.11.27 | ₩5,820 | ₩5,930 | ₩5,710 | ₩5,720 | -1.72% | 9.3만 |
|---|
| 2025.11.26 | ₩5,700 | ₩5,900 | ₩5,700 | ₩5,820 | +2.11% | 12.4만 |
|---|
| 2025.11.25 | ₩5,800 | ₩5,900 | ₩5,670 | ₩5,700 | -1.72% | 11.1만 |
|---|
| 2025.11.24 | ₩5,730 | ₩5,830 | ₩5,650 | ₩5,810 | +1.40% | 8만 |
|---|
| 2025.11.21 | ₩5,760 | ₩5,890 | ₩5,680 | ₩5,730 | -0.52% | 12.1만 |
|---|
| 2025.11.20 | ₩5,570 | ₩5,850 | ₩5,570 | ₩5,800 | +4.13% | 10.9만 |
|---|
| 2025.11.19 | ₩5,730 | ₩5,780 | ₩5,540 | ₩5,570 | -2.79% | 13.4만 |
|---|
| 2025.11.18 | ₩5,580 | ₩5,910 | ₩5,460 | ₩5,730 | +2.69% | 24.2만 |
|---|
| 2025.11.17 | ₩5,550 | ₩5,590 | ₩5,410 | ₩5,580 | +0.54% | 14.2만 |
|---|
| 2025.11.14 | ₩5,330 | ₩5,520 | ₩5,250 | ₩5,440 | +2.06% | 11.5만 |
|---|
| 2025.11.13 | ₩5,270 | ₩5,430 | ₩5,270 | ₩5,390 | +2.28% | 9.2만 |
|---|
| 2025.11.12 | ₩5,230 | ₩5,310 | ₩5,200 | ₩5,300 | +1.34% | 5.8만 |
|---|
| 2025.11.11 | ₩5,270 | ₩5,340 | ₩5,190 | ₩5,230 | -0.76% | 4.9만 |
|---|
| 2025.11.10 | ₩5,230 | ₩5,350 | ₩5,160 | ₩5,270 | +0.76% | 8.4만 |
|---|
| 2025.11.07 | ₩5,230 | ₩5,290 | ₩5,180 | ₩5,200 | -0.57% | 8.2만 |
|---|
| 2025.11.06 | ₩5,230 | ₩5,390 | ₩5,180 | ₩5,340 | +2.10% | 10.3만 |
|---|
| 2025.11.05 | ₩5,200 | ₩5,320 | ₩5,060 | ₩5,230 | +0.58% | 13.8만 |
|---|
| 2025.11.04 | ₩5,220 | ₩5,310 | ₩5,200 | ₩5,230 | +0.19% | 6.7만 |
|---|
| 2025.11.03 | ₩5,400 | ₩5,410 | ₩5,200 | ₩5,230 | -3.15% | 11만 |
|---|
| 2025.10.31 | ₩5,550 | ₩5,560 | ₩5,350 | ₩5,350 | -3.60% | 10.5만 |
|---|
| 2025.10.30 | ₩5,620 | ₩5,640 | ₩5,360 | ₩5,480 | -2.49% | 15만 |
|---|
| 2025.10.29 | ₩5,460 | ₩5,500 | ₩5,380 | ₩5,420 | -0.73% | 5.7만 |
|---|
| 2025.10.28 | ₩5,530 | ₩5,530 | ₩5,380 | ₩5,460 | -1.27% | 6.6만 |
|---|
| 2025.10.27 | ₩5,570 | ₩5,740 | ₩5,450 | ₩5,530 | -0.72% | 13.2만 |
|---|
| 2025.10.24 | ₩5,310 | ₩5,620 | ₩5,310 | ₩5,570 | +4.90% | 15.6만 |
|---|
| 2025.10.23 | ₩5,380 | ₩5,380 | ₩5,280 | ₩5,350 | -0.56% | 3.6만 |
|---|
| 2025.10.22 | ₩5,230 | ₩5,380 | ₩5,190 | ₩5,330 | +1.91% | 5.6만 |
|---|
| 2025.10.21 | ₩5,230 | ₩5,270 | ₩5,190 | ₩5,230 | 0.00% | 5.2만 |
|---|
| 2025.10.20 | ₩5,180 | ₩5,270 | ₩5,180 | ₩5,230 | +0.97% | 4.6만 |
|---|
| 2025.10.17 | ₩5,210 | ₩5,240 | ₩5,150 | ₩5,170 | -0.77% | 9.1만 |
|---|
| 2025.10.16 | ₩5,290 | ₩5,290 | ₩5,190 | ₩5,210 | -1.51% | 4.3만 |
|---|
| 2025.10.15 | ₩5,240 | ₩5,350 | ₩5,240 | ₩5,260 | +0.38% | 5.6만 |
|---|
| 2025.10.14 | ₩5,190 | ₩5,250 | ₩5,170 | ₩5,220 | +0.58% | 8.1만 |
|---|
| 2025.10.13 | ₩5,180 | ₩5,240 | ₩5,140 | ₩5,170 | -0.19% | 6.9만 |
|---|
| 2025.10.10 | ₩5,310 | ₩5,310 | ₩5,200 | ₩5,240 | -1.32% | 11.2만 |
|---|