시장 데이터를 불러오는 중
전체 종목
알서포트 과거 주가
131370.KQ · KOSDAQ
주요 제품·사업: 원격지원,제어 솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
131370.KQ · KOSDAQ
주요 제품·사업: 원격지원,제어 솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,512 | ₩1,514 | ₩1,445 | ₩1,471 | -2.71% | 2.8만 |
| 2026.10.08 | ₩1,513 | ₩1,514 | ₩1,470 | ₩1,512 | -0.07% | 4.7만 |
| 2026.10.07 | ₩1,508 | ₩1,525 | ₩1,500 | ₩1,512 | +0.27% | 6.9만 |
| 2026.10.06 | ₩1,509 | ₩1,520 | ₩1,487 | ₩1,508 | -0.07% | 6.7만 |
| 2026.10.02 | ₩1,500 | ₩1,500 | ₩1,475 | ₩1,487 | -0.87% | 4.7만 |
| 2026.10.01 | ₩1,470 | ₩1,485 | ₩1,465 | ₩1,474 | +0.27% | 3.5만 |
| 2026.09.30 | ₩1,479 | ₩1,504 | ₩1,454 | ₩1,463 | -1.08% | 3.3만 |
| 2026.09.29 | ₩1,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,460 |
| ₩1,477 |
| +1.16% |
| 4.5만 |
| 2026.09.28 | ₩1,455 | ₩1,505 | ₩1,442 | ₩1,488 | +2.27% | 9.1만 |
|---|
| 2026.09.23 | ₩1,464 | ₩1,483 | ₩1,441 | ₩1,442 | -1.50% | 3.8만 |
|---|
| 2026.09.22 | ₩1,478 | ₩1,497 | ₩1,450 | ₩1,450 | -1.89% | 5.1만 |
|---|
| 2026.09.21 | ₩1,510 | ₩1,512 | ₩1,483 | ₩1,485 | -1.66% | 6.7만 |
|---|
| 2026.09.18 | ₩1,510 | ₩1,543 | ₩1,502 | ₩1,507 | -0.20% | 9.7만 |
|---|
| 2026.09.17 | ₩1,504 | ₩1,530 | ₩1,504 | ₩1,510 | +0.40% | 3만 |
|---|
| 2026.09.16 | ₩1,538 | ₩1,543 | ₩1,510 | ₩1,511 | -1.76% | 6만 |
|---|
| 2026.09.15 | ₩1,537 | ₩1,539 | ₩1,524 | ₩1,524 | -0.85% | 5.1만 |
|---|
| 2026.09.14 | ₩1,520 | ₩1,542 | ₩1,500 | ₩1,540 | +1.32% | 7.1만 |
|---|
| 2026.09.11 | ₩1,489 | ₩1,529 | ₩1,478 | ₩1,520 | +2.08% | 9.2만 |
|---|
| 2026.09.10 | ₩1,472 | ₩1,498 | ₩1,472 | ₩1,489 | +1.15% | 4.3만 |
|---|
| 2026.09.09 | ₩1,472 | ₩1,506 | ₩1,472 | ₩1,490 | +1.22% | 3.4만 |
|---|
| 2026.09.08 | ₩1,520 | ₩1,520 | ₩1,491 | ₩1,495 | -1.64% | 5만 |
|---|
| 2026.09.07 | ₩1,510 | ₩1,528 | ₩1,510 | ₩1,521 | +0.73% | 1.9만 |
|---|
| 2026.09.04 | ₩1,515 | ₩1,534 | ₩1,507 | ₩1,517 | +0.13% | 4.3만 |
|---|
| 2026.09.03 | ₩1,528 | ₩1,575 | ₩1,510 | ₩1,516 | -0.79% | 6.2만 |
|---|
| 2026.09.02 | ₩1,549 | ₩1,550 | ₩1,500 | ₩1,528 | -1.36% | 5.4만 |
|---|
| 2026.09.01 | ₩1,510 | ₩1,561 | ₩1,484 | ₩1,549 | +2.58% | 16.4만 |
|---|
| 2026.08.31 | ₩1,500 | ₩1,510 | ₩1,471 | ₩1,506 | +0.40% | 1만 |
|---|
| 2026.08.28 | ₩1,491 | ₩1,502 | ₩1,479 | ₩1,500 | +0.60% | 3.2만 |
|---|
| 2026.08.27 | ₩1,506 | ₩1,520 | ₩1,480 | ₩1,491 | -1.00% | 4.7만 |
|---|
| 2026.08.26 | ₩1,481 | ₩1,525 | ₩1,474 | ₩1,520 | +2.63% | 4.7만 |
|---|
| 2026.08.25 | ₩1,434 | ₩1,493 | ₩1,434 | ₩1,492 | +4.04% | 5.5만 |
|---|
| 2026.08.24 | ₩1,446 | ₩1,473 | ₩1,430 | ₩1,471 | +1.73% | 5.5만 |
|---|
| 2026.08.21 | ₩1,466 | ₩1,487 | ₩1,416 | ₩1,445 | -1.43% | 9.2만 |
|---|
| 2026.08.20 | ₩1,463 | ₩1,489 | ₩1,463 | ₩1,480 | +1.16% | 7.4만 |
|---|
| 2026.08.19 | ₩1,472 | ₩1,485 | ₩1,461 | ₩1,465 | -0.48% | 12만 |
|---|
| 2026.08.18 | ₩1,529 | ₩1,539 | ₩1,472 | ₩1,498 | -2.03% | 16.5만 |
|---|
| 2026.08.14 | ₩1,519 | ₩1,541 | ₩1,512 | ₩1,540 | +1.38% | 8.7만 |
|---|
| 2026.08.13 | ₩1,566 | ₩1,576 | ₩1,515 | ₩1,519 | -3.00% | 29.2만 |
|---|
| 2026.08.12 | ₩1,570 | ₩1,583 | ₩1,561 | ₩1,581 | +0.70% | 13.8만 |
|---|
| 2026.08.11 | ₩1,548 | ₩1,593 | ₩1,548 | ₩1,585 | +2.39% | 9.1만 |
|---|
| 2026.08.10 | ₩1,543 | ₩1,587 | ₩1,543 | ₩1,578 | +2.27% | 12.9만 |
|---|
| 2026.08.07 | ₩1,535 | ₩1,546 | ₩1,515 | ₩1,542 | +0.46% | 9.6만 |
|---|
| 2026.08.06 | ₩1,545 | ₩1,545 | ₩1,510 | ₩1,527 | -1.17% | 13.6만 |
|---|
| 2026.08.05 | ₩1,521 | ₩1,549 | ₩1,520 | ₩1,530 | +0.59% | 14만 |
|---|
| 2026.08.04 | ₩1,461 | ₩1,519 | ₩1,461 | ₩1,517 | +3.83% | 18만 |
|---|
| 2026.08.03 | ₩1,472 | ₩1,497 | ₩1,456 | ₩1,489 | +1.15% | 13.6만 |
|---|
| 2026.07.31 | ₩1,410 | ₩1,479 | ₩1,410 | ₩1,473 | +4.47% | 9만 |
|---|
| 2026.07.30 | ₩1,344 | ₩1,434 | ₩1,344 | ₩1,422 | +5.80% | 15.5만 |
|---|
| 2026.07.29 | ₩1,416 | ₩1,447 | ₩1,375 | ₩1,386 | -2.12% | 23.9만 |
|---|
| 2026.07.28 | ₩1,401 | ₩1,448 | ₩1,401 | ₩1,416 | +1.07% | 12.8만 |
|---|
| 2026.07.27 | ₩1,443 | ₩1,468 | ₩1,440 | ₩1,450 | +0.49% | 10.3만 |
|---|
| 2026.07.24 | ₩1,450 | ₩1,455 | ₩1,425 | ₩1,455 | +0.34% | 7.1만 |
|---|
| 2026.07.23 | ₩1,410 | ₩1,450 | ₩1,398 | ₩1,450 | +2.84% | 8.2만 |
|---|
| 2026.07.22 | ₩1,410 | ₩1,442 | ₩1,399 | ₩1,399 | -0.78% | 8.3만 |
|---|
| 2026.07.21 | ₩1,402 | ₩1,459 | ₩1,401 | ₩1,415 | +0.93% | 14.7만 |
|---|
| 2026.07.20 | ₩1,455 | ₩1,484 | ₩1,437 | ₩1,449 | -0.41% | 11.1만 |
|---|
| 2026.07.16 | ₩1,453 | ₩1,534 | ₩1,448 | ₩1,491 | +2.62% | 45.8만 |
|---|
| 2026.07.15 | ₩1,410 | ₩1,459 | ₩1,410 | ₩1,454 | +3.12% | 8.7만 |
|---|
| 2026.07.14 | ₩1,421 | ₩1,440 | ₩1,379 | ₩1,421 | 0.00% | 18만 |
|---|
| 2026.07.13 | ₩1,464 | ₩1,488 | ₩1,418 | ₩1,422 | -2.87% | 20.9만 |
|---|
| 2026.07.10 | ₩1,410 | ₩1,467 | ₩1,410 | ₩1,464 | +3.83% | 15.1만 |
|---|
| 2026.07.09 | ₩1,408 | ₩1,450 | ₩1,387 | ₩1,410 | +0.14% | 22만 |
|---|
| 2026.07.08 | ₩1,441 | ₩1,464 | ₩1,407 | ₩1,449 | +0.56% | 19.9만 |
|---|
| 2026.07.07 | ₩1,423 | ₩1,455 | ₩1,413 | ₩1,438 | +1.05% | 8.1만 |
|---|
| 2026.07.06 | ₩1,414 | ₩1,435 | ₩1,401 | ₩1,435 | +1.49% | 8.8만 |
|---|
| 2026.07.03 | ₩1,383 | ₩1,415 | ₩1,363 | ₩1,410 | +1.95% | 9.5만 |
|---|
| 2026.07.02 | ₩1,388 | ₩1,427 | ₩1,370 | ₩1,395 | +0.50% | 12.6만 |
|---|
| 2026.07.01 | ₩1,409 | ₩1,460 | ₩1,391 | ₩1,431 | +1.56% | 17만 |
|---|
| 2026.06.30 | ₩1,447 | ₩1,489 | ₩1,405 | ₩1,409 | -2.63% | 21.4만 |
|---|
| 2026.06.29 | ₩1,285 | ₩1,478 | ₩1,283 | ₩1,472 | +14.55% | 44.3만 |
|---|
| 2026.06.26 | ₩1,380 | ₩1,380 | ₩1,278 | ₩1,285 | -6.88% | 75.1만 |
|---|
| 2026.06.25 | ₩1,437 | ₩1,456 | ₩1,380 | ₩1,382 | -3.83% | 50.2만 |
|---|
| 2026.06.24 | ₩1,465 | ₩1,486 | ₩1,444 | ₩1,444 | -1.43% | 41.5만 |
|---|
| 2026.06.23 | ₩1,534 | ₩1,564 | ₩1,470 | ₩1,486 | -3.13% | 32만 |
|---|
| 2026.06.22 | ₩1,564 | ₩1,618 | ₩1,534 | ₩1,553 | -0.70% | 33만 |
|---|
| 2026.06.19 | ₩1,655 | ₩1,666 | ₩1,587 | ₩1,616 | -2.36% | 27.1만 |
|---|
| 2026.06.18 | ₩1,719 | ₩1,737 | ₩1,645 | ₩1,659 | -3.49% | 13.8만 |
|---|
| 2026.06.17 | ₩1,693 | ₩1,745 | ₩1,678 | ₩1,733 | +2.36% | 17.6만 |
|---|
| 2026.06.16 | ₩1,689 | ₩1,705 | ₩1,651 | ₩1,693 | +0.24% | 18.3만 |
|---|
| 2026.06.15 | ₩1,702 | ₩1,723 | ₩1,685 | ₩1,692 | -0.59% | 19.2만 |
|---|
| 2026.06.12 | ₩1,670 | ₩1,718 | ₩1,663 | ₩1,700 | +1.80% | 21.5만 |
|---|
| 2026.06.11 | ₩1,651 | ₩1,660 | ₩1,616 | ₩1,660 | +0.55% | 17만 |
|---|
| 2026.06.10 | ₩1,644 | ₩1,675 | ₩1,606 | ₩1,652 | +0.49% | 105 |
|---|
| 2026.06.09 | ₩1,597 | ₩1,684 | ₩1,597 | ₩1,644 | +2.94% | 18.9만 |
|---|
| 2026.06.08 | ₩1,706 | ₩1,707 | ₩1,601 | ₩1,613 | -5.45% | 22.5만 |
|---|
| 2026.06.05 | ₩1,751 | ₩1,778 | ₩1,742 | ₩1,742 | -0.51% | 17.8만 |
|---|
| 2026.06.04 | ₩1,800 | ₩1,819 | ₩1,759 | ₩1,779 | -1.17% | 14.9만 |
|---|
| 2026.06.02 | ₩1,828 | ₩1,831 | ₩1,787 | ₩1,818 | -0.55% | 27.2만 |
|---|
| 2026.06.01 | ₩1,942 | ₩1,946 | ₩1,838 | ₩1,841 | -5.20% | 41.3만 |
|---|
| 2026.05.29 | ₩1,994 | ₩2,025 | ₩1,940 | ₩1,942 | -2.61% | 21.9만 |
|---|
| 2026.05.28 | ₩2,010 | ₩2,030 | ₩1,974 | ₩2,005 | -0.25% | 13.8만 |
|---|
| 2026.05.27 | ₩2,050 | ₩2,065 | ₩1,987 | ₩2,025 | -1.22% | 31.1만 |
|---|
| 2026.05.26 | ₩2,145 | ₩2,165 | ₩2,060 | ₩2,065 | -3.73% | 20.5만 |
|---|
| 2026.05.22 | ₩2,055 | ₩2,175 | ₩2,055 | ₩2,140 | +4.14% | 14.6만 |
|---|
| 2026.05.21 | ₩2,130 | ₩2,180 | ₩2,050 | ₩2,060 | -3.29% | 36.9만 |
|---|
| 2026.05.20 | ₩2,160 | ₩2,195 | ₩2,115 | ₩2,125 | -1.62% | 21.1만 |
|---|
| 2026.05.19 | ₩2,185 | ₩2,240 | ₩2,160 | ₩2,190 | +0.23% | 14.7만 |
|---|
| 2026.05.18 | ₩2,160 | ₩2,215 | ₩2,130 | ₩2,215 | +2.55% | 16.5만 |
|---|
| 2026.05.15 | ₩2,230 | ₩2,280 | ₩2,145 | ₩2,175 | -2.47% | 20.5만 |
|---|
| 2026.05.14 | ₩2,250 | ₩2,270 | ₩2,190 | ₩2,230 | -0.89% | 13만 |
|---|
| 2026.05.13 | ₩2,260 | ₩2,315 | ₩2,210 | ₩2,250 | -0.44% | 17.8만 |
|---|
| 2026.05.12 | ₩2,320 | ₩2,350 | ₩2,250 | ₩2,260 | -2.59% | 43.5만 |
|---|
| 2026.05.11 | ₩2,400 | ₩2,445 | ₩2,270 | ₩2,340 | -2.50% | 24.8만 |
|---|
| 2026.05.08 | ₩2,450 | ₩2,450 | ₩2,390 | ₩2,420 | -1.22% | 16.6만 |
|---|
| 2026.05.07 | ₩2,460 | ₩2,475 | ₩2,385 | ₩2,400 | -2.44% | 25.9만 |
|---|
| 2026.05.06 | ₩2,580 | ₩2,580 | ₩2,440 | ₩2,475 | -4.07% | 30.4만 |
|---|
| 2026.05.04 | ₩2,610 | ₩2,645 | ₩2,540 | ₩2,550 | -2.30% | 18.6만 |
|---|
| 2026.04.30 | ₩2,585 | ₩2,690 | ₩2,580 | ₩2,610 | +0.97% | 33.9만 |
|---|
| 2026.04.29 | ₩2,565 | ₩2,635 | ₩2,520 | ₩2,585 | +0.78% | 17.1만 |
|---|
| 2026.04.28 | ₩2,645 | ₩2,650 | ₩2,565 | ₩2,575 | -2.65% | 29.6만 |
|---|
| 2026.04.27 | ₩2,670 | ₩2,705 | ₩2,630 | ₩2,640 | -1.12% | 21.2만 |
|---|
| 2026.04.24 | ₩2,670 | ₩2,745 | ₩2,650 | ₩2,680 | +0.37% | 31.6만 |
|---|
| 2026.04.23 | ₩2,705 | ₩2,705 | ₩2,615 | ₩2,675 | -1.11% | 30.3만 |
|---|
| 2026.04.22 | ₩2,700 | ₩2,725 | ₩2,660 | ₩2,695 | -0.19% | 40.7만 |
|---|
| 2026.04.21 | ₩2,785 | ₩2,850 | ₩2,685 | ₩2,700 | -3.05% | 64.1만 |
|---|
| 2026.04.20 | ₩2,770 | ₩2,940 | ₩2,745 | ₩2,785 | +0.54% | 182.4만 |
|---|
| 2026.04.17 | ₩2,785 | ₩2,805 | ₩2,715 | ₩2,770 | -0.54% | 65.8만 |
|---|
| 2026.04.16 | ₩2,685 | ₩2,790 | ₩2,650 | ₩2,750 | +2.42% | 93만 |
|---|
| 2026.04.15 | ₩2,720 | ₩2,720 | ₩2,630 | ₩2,685 | -1.29% | 68.5만 |
|---|
| 2026.04.14 | ₩2,700 | ₩2,730 | ₩2,605 | ₩2,710 | +0.37% | 76.9만 |
|---|
| 2026.04.13 | ₩2,605 | ₩2,775 | ₩2,595 | ₩2,705 | +3.84% | 117.4만 |
|---|
| 2026.04.10 | ₩2,520 | ₩2,605 | ₩2,495 | ₩2,585 | +2.58% | 54.7만 |
|---|
| 2026.04.09 | ₩2,405 | ₩2,600 | ₩2,405 | ₩2,550 | +6.03% | 112.4만 |
|---|
| 2026.04.08 | ₩2,430 | ₩2,477 | ₩2,360 | ₩2,400 | -1.23% | 153만 |
|---|
| 2026.04.07 | ₩2,625 | ₩2,800 | ₩2,560 | ₩2,585 | -1.52% | 237만 |
|---|
| 2026.04.06 | ₩2,655 | ₩2,920 | ₩2,560 | ₩2,705 | +1.88% | 730.6만 |
|---|
| 2026.04.03 | ₩2,520 | ₩2,770 | ₩2,520 | ₩2,655 | +5.36% | 237.6만 |
|---|
| 2026.04.02 | ₩2,490 | ₩2,795 | ₩2,430 | ₩2,575 | +3.41% | 502.8만 |
|---|
| 2026.04.01 | ₩2,620 | ₩2,640 | ₩2,440 | ₩2,520 | -3.82% | 178.3만 |
|---|
| 2026.03.31 | ₩2,630 | ₩2,945 | ₩2,505 | ₩2,710 | +3.04% | 765.9만 |
|---|
| 2026.03.30 | ₩2,725 | ₩2,885 | ₩2,620 | ₩2,630 | -3.49% | 249.9만 |
|---|
| 2026.03.27 | ₩2,775 | ₩2,940 | ₩2,615 | ₩2,720 | -1.98% | 471.5만 |
|---|
| 2026.03.26 | ₩2,570 | ₩3,050 | ₩2,495 | ₩2,720 | +5.84% | 1495.4만 |
|---|
| 2026.03.25 | ₩2,550 | ₩2,795 | ₩2,405 | ₩2,580 | +1.18% | 984.8만 |
|---|
| 2026.03.24 | ₩2,200 | ₩2,685 | ₩2,175 | ₩2,475 | +12.50% | 1225.5만 |
|---|
| 2026.03.23 | ₩2,200 | ₩2,565 | ₩2,120 | ₩2,200 | 0.00% | 488.4만 |
|---|
| 2026.03.20 | ₩2,155 | ₩2,205 | ₩2,155 | ₩2,200 | +2.09% | 4.4만 |
|---|
| 2026.03.19 | ₩2,145 | ₩2,190 | ₩2,145 | ₩2,185 | +1.86% | 7.6만 |
|---|
| 2026.03.18 | ₩2,185 | ₩2,210 | ₩2,170 | ₩2,190 | +0.23% | 5.8만 |
|---|
| 2026.03.17 | ₩2,200 | ₩2,205 | ₩2,155 | ₩2,200 | 0.00% | 6.4만 |
|---|
| 2026.03.16 | ₩2,200 | ₩2,200 | ₩2,155 | ₩2,180 | -0.91% | 6.8만 |
|---|
| 2026.03.13 | ₩2,175 | ₩2,215 | ₩2,145 | ₩2,205 | +1.38% | 7.1만 |
|---|
| 2026.03.12 | ₩2,105 | ₩2,180 | ₩2,105 | ₩2,175 | +3.33% | 8만 |
|---|
| 2026.03.11 | ₩2,135 | ₩2,175 | ₩2,125 | ₩2,140 | +0.23% | 6.3만 |
|---|
| 2026.03.10 | ₩2,095 | ₩2,165 | ₩2,095 | ₩2,160 | +3.10% | 6.7만 |
|---|
| 2026.03.09 | ₩2,120 | ₩2,120 | ₩2,050 | ₩2,095 | -1.18% | 9.6만 |
|---|
| 2026.03.06 | ₩2,110 | ₩2,160 | ₩2,060 | ₩2,125 | +0.71% | 13.7만 |
|---|
| 2026.03.05 | ₩2,095 | ₩2,135 | ₩2,055 | ₩2,110 | +0.72% | 18.1만 |
|---|
| 2026.03.04 | ₩2,100 | ₩2,145 | ₩1,998 | ₩2,000 | -4.76% | 35.4만 |
|---|
| 2026.03.03 | ₩2,260 | ₩2,260 | ₩2,130 | ₩2,130 | -5.75% | 43.7만 |
|---|
| 2026.02.27 | ₩2,225 | ₩2,295 | ₩2,220 | ₩2,260 | +1.57% | 15만 |
|---|
| 2026.02.26 | ₩2,315 | ₩2,315 | ₩2,240 | ₩2,255 | -2.59% | 36.7만 |
|---|
| 2026.02.25 | ₩2,315 | ₩2,315 | ₩2,280 | ₩2,305 | -0.43% | 12.7만 |
|---|
| 2026.02.24 | ₩2,295 | ₩2,320 | ₩2,275 | ₩2,315 | +0.87% | 8.4만 |
|---|
| 2026.02.23 | ₩2,285 | ₩2,320 | ₩2,285 | ₩2,310 | +1.09% | 13.7만 |
|---|
| 2026.02.20 | ₩2,310 | ₩2,310 | ₩2,270 | ₩2,285 | -1.08% | 16.9만 |
|---|
| 2026.02.19 | ₩2,320 | ₩2,330 | ₩2,295 | ₩2,310 | -0.43% | 11.8만 |
|---|
| 2026.02.13 | ₩2,385 | ₩2,385 | ₩2,315 | ₩2,320 | -2.73% | 12.9만 |
|---|
| 2026.02.12 | ₩2,395 | ₩2,410 | ₩2,365 | ₩2,385 | -0.42% | 5.3만 |
|---|
| 2026.02.11 | ₩2,390 | ₩2,410 | ₩2,350 | ₩2,395 | +0.21% | 8.3만 |
|---|
| 2026.02.10 | ₩2,365 | ₩2,400 | ₩2,360 | ₩2,390 | +1.06% | 10.3만 |
|---|
| 2026.02.09 | ₩2,325 | ₩2,370 | ₩2,320 | ₩2,360 | +1.51% | 10.4만 |
|---|
| 2026.02.06 | ₩2,320 | ₩2,335 | ₩2,295 | ₩2,325 | +0.22% | 13만 |
|---|
| 2026.02.05 | ₩2,340 | ₩2,365 | ₩2,320 | ₩2,340 | 0.00% | 11.7만 |
|---|
| 2026.02.04 | ₩2,325 | ₩2,350 | ₩2,320 | ₩2,340 | +0.65% | 9.7만 |
|---|
| 2026.02.03 | ₩2,330 | ₩2,345 | ₩2,320 | ₩2,340 | +0.43% | 13.8만 |
|---|
| 2026.02.02 | ₩2,395 | ₩2,435 | ₩2,315 | ₩2,340 | -2.30% | 18.1만 |
|---|
| 2026.01.30 | ₩2,465 | ₩2,475 | ₩2,380 | ₩2,395 | -2.84% | 18.3만 |
|---|
| 2026.01.29 | ₩2,435 | ₩2,465 | ₩2,415 | ₩2,465 | +1.23% | 20.1만 |
|---|
| 2026.01.28 | ₩2,450 | ₩2,455 | ₩2,420 | ₩2,455 | +0.20% | 19.5만 |
|---|
| 2026.01.27 | ₩2,450 | ₩2,450 | ₩2,415 | ₩2,450 | 0.00% | 16만 |
|---|
| 2026.01.26 | ₩2,430 | ₩2,450 | ₩2,380 | ₩2,430 | 0.00% | 19.2만 |
|---|
| 2026.01.23 | ₩2,355 | ₩2,430 | ₩2,345 | ₩2,415 | +2.55% | 12.7만 |
|---|
| 2026.01.22 | ₩2,355 | ₩2,390 | ₩2,330 | ₩2,355 | 0.00% | 11.1만 |
|---|
| 2026.01.21 | ₩2,380 | ₩2,380 | ₩2,315 | ₩2,340 | -1.68% | 14.4만 |
|---|
| 2026.01.20 | ₩2,305 | ₩2,400 | ₩2,305 | ₩2,385 | +3.47% | 13.3만 |
|---|
| 2026.01.19 | ₩2,330 | ₩2,350 | ₩2,310 | ₩2,315 | -0.64% | 10.6만 |
|---|
| 2026.01.16 | ₩2,355 | ₩2,365 | ₩2,335 | ₩2,350 | -0.21% | 6.1만 |
|---|
| 2026.01.15 | ₩2,365 | ₩2,365 | ₩2,325 | ₩2,350 | -0.63% | 7.8만 |
|---|
| 2026.01.14 | ₩2,365 | ₩2,385 | ₩2,330 | ₩2,375 | +0.42% | 5.5만 |
|---|
| 2026.01.13 | ₩2,340 | ₩2,385 | ₩2,330 | ₩2,350 | +0.43% | 12.2만 |
|---|
| 2026.01.12 | ₩2,320 | ₩2,410 | ₩2,320 | ₩2,385 | +2.80% | 12만 |
|---|
| 2026.01.09 | ₩2,305 | ₩2,375 | ₩2,305 | ₩2,355 | +2.17% | 5.6만 |
|---|
| 2026.01.08 | ₩2,385 | ₩2,410 | ₩2,295 | ₩2,335 | -2.10% | 20.6만 |
|---|
| 2026.01.07 | ₩2,445 | ₩2,445 | ₩2,395 | ₩2,410 | -1.43% | 13.4만 |
|---|
| 2026.01.06 | ₩2,505 | ₩2,505 | ₩2,450 | ₩2,455 | -2.00% | 4.8만 |
|---|
| 2026.01.05 | ₩2,510 | ₩2,510 | ₩2,445 | ₩2,460 | -1.99% | 8.4만 |
|---|
| 2026.01.02 | ₩2,430 | ₩2,515 | ₩2,430 | ₩2,505 | +3.09% | 7.9만 |
|---|
| 2025.12.30 | ₩2,450 | ₩2,460 | ₩2,425 | ₩2,430 | -0.82% | 6.2만 |
|---|
| 2025.12.29 | ₩2,420 | ₩2,465 | ₩2,415 | ₩2,455 | +1.45% | 4만 |
|---|
| 2025.12.26 | ₩2,480 | ₩2,485 | ₩2,400 | ₩2,420 | -2.42% | 17.9만 |
|---|
| 2025.12.24 | ₩2,530 | ₩2,545 | ₩2,480 | ₩2,480 | -1.98% | 17.6만 |
|---|
| 2025.12.23 | ₩2,580 | ₩2,585 | ₩2,530 | ₩2,535 | -1.74% | 5.2만 |
|---|
| 2025.12.22 | ₩2,545 | ₩2,585 | ₩2,545 | ₩2,580 | +1.38% | 3.9만 |
|---|
| 2025.12.19 | ₩2,530 | ₩2,555 | ₩2,530 | ₩2,555 | +0.99% | 4.4만 |
|---|
| 2025.12.18 | ₩2,535 | ₩2,565 | ₩2,530 | ₩2,540 | +0.20% | 3.9만 |
|---|
| 2025.12.17 | ₩2,540 | ₩2,595 | ₩2,535 | ₩2,550 | +0.39% | 4.1만 |
|---|
| 2025.12.16 | ₩2,590 | ₩2,605 | ₩2,535 | ₩2,550 | -1.54% | 11.5만 |
|---|
| 2025.12.15 | ₩2,600 | ₩2,615 | ₩2,585 | ₩2,590 | -0.38% | 4.1만 |
|---|
| 2025.12.12 | ₩2,625 | ₩2,630 | ₩2,585 | ₩2,620 | -0.19% | 5.9만 |
|---|
| 2025.12.11 | ₩2,605 | ₩2,635 | ₩2,590 | ₩2,610 | +0.19% | 6.2만 |
|---|
| 2025.12.10 | ₩2,580 | ₩2,640 | ₩2,580 | ₩2,605 | +0.97% | 7.6만 |
|---|
| 2025.12.09 | ₩2,600 | ₩2,610 | ₩2,585 | ₩2,590 | -0.38% | 2.7만 |
|---|
| 2025.12.08 | ₩2,625 | ₩2,635 | ₩2,600 | ₩2,615 | -0.38% | 4.2만 |
|---|
| 2025.12.05 | ₩2,590 | ₩2,740 | ₩2,520 | ₩2,625 | +1.35% | 12.5만 |
|---|
| 2025.12.04 | ₩2,615 | ₩2,625 | ₩2,580 | ₩2,590 | -0.96% | 2.9만 |
|---|
| 2025.12.03 | ₩2,610 | ₩2,620 | ₩2,580 | ₩2,610 | 0.00% | 1.9만 |
|---|
| 2025.12.02 | ₩2,580 | ₩2,605 | ₩2,580 | ₩2,600 | +0.78% | 2.8만 |
|---|
| 2025.12.01 | ₩2,585 | ₩2,615 | ₩2,570 | ₩2,580 | -0.19% | 5.7만 |
|---|
| 2025.11.28 | ₩2,535 | ₩2,600 | ₩2,535 | ₩2,585 | +1.97% | 6.2만 |
|---|
| 2025.11.27 | ₩2,575 | ₩2,585 | ₩2,545 | ₩2,555 | -0.78% | 4.1만 |
|---|
| 2025.11.26 | ₩2,535 | ₩2,570 | ₩2,535 | ₩2,560 | +0.99% | 2.7만 |
|---|
| 2025.11.25 | ₩2,570 | ₩2,580 | ₩2,525 | ₩2,535 | -1.36% | 5.9만 |
|---|
| 2025.11.24 | ₩2,555 | ₩2,590 | ₩2,545 | ₩2,575 | +0.78% | 5만 |
|---|
| 2025.11.21 | ₩2,590 | ₩2,590 | ₩2,535 | ₩2,555 | -1.35% | 5.6만 |
|---|
| 2025.11.20 | ₩2,550 | ₩2,605 | ₩2,550 | ₩2,590 | +1.57% | 3.9만 |
|---|
| 2025.11.19 | ₩2,550 | ₩2,590 | ₩2,520 | ₩2,565 | +0.59% | 6.4만 |
|---|
| 2025.11.18 | ₩2,670 | ₩2,670 | ₩2,570 | ₩2,580 | -3.37% | 6.5만 |
|---|
| 2025.11.17 | ₩2,735 | ₩2,735 | ₩2,600 | ₩2,655 | -2.93% | 7.4만 |
|---|
| 2025.11.14 | ₩2,715 | ₩2,725 | ₩2,670 | ₩2,680 | -1.29% | 4.6만 |
|---|
| 2025.11.13 | ₩2,685 | ₩2,740 | ₩2,685 | ₩2,720 | +1.30% | 4.9만 |
|---|
| 2025.11.12 | ₩2,665 | ₩2,715 | ₩2,660 | ₩2,710 | +1.69% | 4.6만 |
|---|
| 2025.11.11 | ₩2,675 | ₩2,720 | ₩2,640 | ₩2,665 | -0.37% | 5.6만 |
|---|
| 2025.11.10 | ₩2,640 | ₩2,705 | ₩2,620 | ₩2,695 | +2.08% | 5.9만 |
|---|
| 2025.11.07 | ₩2,675 | ₩2,685 | ₩2,570 | ₩2,640 | -1.31% | 10.8만 |
|---|
| 2025.11.06 | ₩2,685 | ₩2,705 | ₩2,650 | ₩2,685 | 0.00% | 4.1만 |
|---|
| 2025.11.05 | ₩2,670 | ₩2,685 | ₩2,600 | ₩2,685 | +0.56% | 13.9만 |
|---|
| 2025.11.04 | ₩2,690 | ₩2,730 | ₩2,675 | ₩2,685 | -0.19% | 9.3만 |
|---|
| 2025.11.03 | ₩2,725 | ₩2,770 | ₩2,670 | ₩2,690 | -1.28% | 11.2만 |
|---|
| 2025.10.31 | ₩2,680 | ₩2,770 | ₩2,680 | ₩2,725 | +1.68% | 8만 |
|---|
| 2025.10.30 | ₩2,775 | ₩2,775 | ₩2,660 | ₩2,700 | -2.70% | 21.3만 |
|---|
| 2025.10.29 | ₩2,800 | ₩2,830 | ₩2,750 | ₩2,785 | -0.54% | 11.9만 |
|---|
| 2025.10.28 | ₩2,785 | ₩2,800 | ₩2,755 | ₩2,785 | 0.00% | 5.2만 |
|---|
| 2025.10.27 | ₩2,750 | ₩2,790 | ₩2,745 | ₩2,780 | +1.09% | 8.7만 |
|---|
| 2025.10.24 | ₩2,805 | ₩2,810 | ₩2,705 | ₩2,750 | -1.96% | 9만 |
|---|
| 2025.10.23 | ₩2,820 | ₩2,840 | ₩2,780 | ₩2,805 | -0.53% | 4.8만 |
|---|
| 2025.10.22 | ₩2,795 | ₩2,840 | ₩2,740 | ₩2,840 | +1.61% | 8.1만 |
|---|
| 2025.10.21 | ₩2,810 | ₩2,820 | ₩2,785 | ₩2,795 | -0.53% | 9.8만 |
|---|
| 2025.10.20 | ₩2,775 | ₩2,825 | ₩2,775 | ₩2,810 | +1.26% | 5.6만 |
|---|
| 2025.10.17 | ₩2,820 | ₩2,820 | ₩2,765 | ₩2,785 | -1.24% | 13.1만 |
|---|
| 2025.10.16 | ₩2,850 | ₩2,855 | ₩2,810 | ₩2,820 | -1.05% | 7.9만 |
|---|
| 2025.10.15 | ₩2,825 | ₩2,900 | ₩2,825 | ₩2,850 | +0.88% | 7.6만 |
|---|
| 2025.10.14 | ₩2,850 | ₩2,865 | ₩2,825 | ₩2,845 | -0.18% | 7.4만 |
|---|
| 2025.10.13 | ₩2,850 | ₩2,870 | ₩2,800 | ₩2,860 | +0.35% | 7.5만 |
|---|