시장 데이터를 불러오는 중
전체 종목
아셈스 과거 주가
136410.KQ · KOSDAQ
주요 제품·사업: 핫멜트 접착 필름
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
136410.KQ · KOSDAQ
주요 제품·사업: 핫멜트 접착 필름
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,692 | ₩3,725 | ₩3,650 | ₩3,685 | -0.19% | 1.2만 |
| 2026.10.07 | ₩3,770 | ₩3,770 | ₩3,660 | ₩3,695 | -1.99% | 9.2천 |
| 2026.10.06 | ₩3,775 | ₩3,775 | ₩3,665 | ₩3,720 | -1.46% | 5.5천 |
| 2026.10.02 | ₩3,740 | ₩3,765 | ₩3,685 | ₩3,725 | -0.40% | 1.3만 |
| 2026.10.01 | ₩3,740 | ₩3,740 | ₩3,675 | ₩3,700 | -1.07% | 3.8천 |
| 2026.09.30 | ₩3,690 | ₩3,720 | ₩3,665 | ₩3,705 | +0.41% | 5.4천 |
| 2026.09.29 | ₩3,650 | ₩3,780 | ₩3,610 | ₩3,690 | +1.10% | 1.5만 |
| 2026.09.28 | ₩3,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,630 |
| ₩3,680 |
| 0.00% |
| 1.2만 |
| 2026.09.23 | ₩3,740 | ₩3,740 | ₩3,640 | ₩3,670 | -1.87% | 1.3만 |
|---|
| 2026.09.22 | ₩3,665 | ₩3,735 | ₩3,645 | ₩3,715 | +1.36% | 2.1만 |
|---|
| 2026.09.21 | ₩3,705 | ₩3,705 | ₩3,600 | ₩3,650 | -1.48% | 1.6만 |
|---|
| 2026.09.18 | ₩3,695 | ₩3,715 | ₩3,595 | ₩3,670 | -0.68% | 3.4만 |
|---|
| 2026.09.17 | ₩3,815 | ₩3,815 | ₩3,635 | ₩3,655 | -4.19% | 4만 |
|---|
| 2026.09.16 | ₩3,825 | ₩3,845 | ₩3,720 | ₩3,780 | -1.18% | 1.6만 |
|---|
| 2026.09.15 | ₩3,885 | ₩3,900 | ₩3,765 | ₩3,825 | -1.54% | 3.1만 |
|---|
| 2026.09.14 | ₩3,975 | ₩3,975 | ₩3,780 | ₩3,885 | -2.26% | 2.2만 |
|---|
| 2026.09.11 | ₩3,930 | ₩3,970 | ₩3,855 | ₩3,895 | -0.89% | 1.7만 |
|---|
| 2026.09.10 | ₩4,065 | ₩4,065 | ₩3,900 | ₩3,930 | -3.32% | 2.4만 |
|---|
| 2026.09.09 | ₩4,095 | ₩4,095 | ₩4,020 | ₩4,020 | -1.83% | 9.2천 |
|---|
| 2026.09.08 | ₩3,990 | ₩4,060 | ₩3,980 | ₩4,060 | +1.75% | 1.8만 |
|---|
| 2026.09.07 | ₩4,070 | ₩4,120 | ₩3,955 | ₩3,985 | -2.09% | 6.2만 |
|---|
| 2026.09.04 | ₩4,080 | ₩4,085 | ₩4,020 | ₩4,070 | -0.25% | 1.5만 |
|---|
| 2026.09.03 | ₩4,135 | ₩4,135 | ₩3,960 | ₩4,080 | -1.33% | 4.7만 |
|---|
| 2026.09.02 | ₩4,140 | ₩4,195 | ₩4,050 | ₩4,120 | -0.48% | 1.3만 |
|---|
| 2026.09.01 | ₩4,165 | ₩4,210 | ₩4,130 | ₩4,160 | -0.12% | 1.3만 |
|---|
| 2026.08.31 | ₩4,200 | ₩4,230 | ₩4,135 | ₩4,160 | -0.95% | 5.6천 |
|---|
| 2026.08.28 | ₩4,225 | ₩4,225 | ₩4,150 | ₩4,215 | -0.24% | 6.5천 |
|---|
| 2026.08.27 | ₩4,220 | ₩4,260 | ₩4,165 | ₩4,170 | -1.18% | 5.3천 |
|---|
| 2026.08.26 | ₩4,120 | ₩4,230 | ₩4,120 | ₩4,210 | +2.18% | 8.8천 |
|---|
| 2026.08.25 | ₩4,225 | ₩4,225 | ₩4,075 | ₩4,160 | -1.54% | 5천 |
|---|
| 2026.08.24 | ₩4,195 | ₩4,200 | ₩4,135 | ₩4,180 | -0.36% | 3.8천 |
|---|
| 2026.08.21 | ₩4,195 | ₩4,220 | ₩4,100 | ₩4,155 | -0.95% | 1.2만 |
|---|
| 2026.08.20 | ₩4,175 | ₩4,240 | ₩4,125 | ₩4,175 | 0.00% | 1.5만 |
|---|
| 2026.08.19 | ₩4,275 | ₩4,275 | ₩4,035 | ₩4,175 | -2.34% | 8.1만 |
|---|
| 2026.08.18 | ₩4,845 | ₩4,845 | ₩4,175 | ₩4,200 | -13.31% | 11.2만 |
|---|
| 2026.08.14 | ₩5,000 | ₩5,060 | ₩4,720 | ₩4,845 | -3.10% | 1.1만 |
|---|
| 2026.08.13 | ₩5,010 | ₩5,070 | ₩4,950 | ₩4,950 | -1.20% | 5.3천 |
|---|
| 2026.08.12 | ₩5,100 | ₩5,130 | ₩4,960 | ₩5,060 | -0.78% | 6.5천 |
|---|
| 2026.08.11 | ₩5,050 | ₩5,150 | ₩5,010 | ₩5,090 | +0.79% | 4.5천 |
|---|
| 2026.08.10 | ₩4,960 | ₩5,060 | ₩4,905 | ₩5,060 | +2.02% | 1.2만 |
|---|
| 2026.08.07 | ₩4,765 | ₩4,965 | ₩4,720 | ₩4,955 | +3.99% | 1.6만 |
|---|
| 2026.08.06 | ₩4,765 | ₩4,765 | ₩4,575 | ₩4,765 | 0.00% | 1.1만 |
|---|
| 2026.08.05 | ₩4,550 | ₩4,765 | ₩4,530 | ₩4,765 | +4.73% | 5.5천 |
|---|
| 2026.08.04 | ₩4,415 | ₩4,550 | ₩4,415 | ₩4,535 | +2.72% | 7.7천 |
|---|
| 2026.08.03 | ₩4,345 | ₩4,485 | ₩4,250 | ₩4,380 | +0.81% | 1.4만 |
|---|
| 2026.07.31 | ₩4,195 | ₩4,420 | ₩4,195 | ₩4,340 | +3.46% | 3.2만 |
|---|
| 2026.07.30 | ₩4,060 | ₩4,275 | ₩4,060 | ₩4,200 | +3.45% | 1.6만 |
|---|
| 2026.07.29 | ₩4,500 | ₩4,730 | ₩4,100 | ₩4,100 | -8.89% | 2.3만 |
|---|
| 2026.07.28 | ₩4,735 | ₩4,735 | ₩4,435 | ₩4,500 | -4.96% | 1.4만 |
|---|
| 2026.07.27 | ₩4,830 | ₩4,830 | ₩4,630 | ₩4,730 | -2.07% | 2.2만 |
|---|
| 2026.07.24 | ₩4,795 | ₩4,820 | ₩4,650 | ₩4,795 | 0.00% | 7.1천 |
|---|
| 2026.07.23 | ₩4,590 | ₩4,780 | ₩4,525 | ₩4,775 | +4.03% | 2.3만 |
|---|
| 2026.07.22 | ₩4,650 | ₩4,790 | ₩4,595 | ₩4,695 | +0.97% | 1.6만 |
|---|
| 2026.07.21 | ₩4,590 | ₩4,620 | ₩4,420 | ₩4,610 | +0.44% | 1만 |
|---|
| 2026.07.20 | ₩4,760 | ₩4,760 | ₩4,520 | ₩4,640 | -2.52% | 2.2만 |
|---|
| 2026.07.16 | ₩5,000 | ₩5,050 | ₩4,700 | ₩4,770 | -4.60% | 2.7만 |
|---|
| 2026.07.15 | ₩4,870 | ₩5,010 | ₩4,835 | ₩5,010 | +2.87% | 1.8만 |
|---|
| 2026.07.14 | ₩5,010 | ₩5,040 | ₩4,780 | ₩4,870 | -2.79% | 7.2만 |
|---|
| 2026.07.13 | ₩5,090 | ₩5,190 | ₩4,910 | ₩5,050 | -0.79% | 1.4만 |
|---|
| 2026.07.10 | ₩4,985 | ₩5,120 | ₩4,980 | ₩5,080 | +1.91% | 2.2만 |
|---|
| 2026.07.09 | ₩5,020 | ₩5,040 | ₩4,820 | ₩4,985 | -0.70% | 1.2만 |
|---|
| 2026.07.08 | ₩5,080 | ₩5,160 | ₩4,935 | ₩5,020 | -1.18% | 5.5천 |
|---|
| 2026.07.07 | ₩5,110 | ₩5,210 | ₩4,980 | ₩5,080 | -0.59% | 5.5천 |
|---|
| 2026.07.06 | ₩5,220 | ₩5,220 | ₩5,030 | ₩5,150 | -1.34% | 3.4천 |
|---|
| 2026.07.03 | ₩5,250 | ₩5,250 | ₩5,000 | ₩5,220 | -0.57% | 7.4천 |
|---|
| 2026.07.02 | ₩5,350 | ₩5,400 | ₩5,170 | ₩5,230 | -2.24% | 7.4천 |
|---|
| 2026.07.01 | ₩5,220 | ₩5,470 | ₩5,220 | ₩5,350 | +2.49% | 1.4만 |
|---|
| 2026.06.30 | ₩5,340 | ₩5,480 | ₩5,120 | ₩5,250 | -1.69% | 1만 |
|---|
| 2026.06.29 | ₩4,785 | ₩5,480 | ₩4,785 | ₩5,450 | +13.90% | 3만 |
|---|
| 2026.06.26 | ₩4,950 | ₩4,950 | ₩4,650 | ₩4,785 | -3.33% | 1.5만 |
|---|
| 2026.06.25 | ₩5,060 | ₩5,160 | ₩4,790 | ₩4,900 | -3.16% | 2만 |
|---|
| 2026.06.24 | ₩5,070 | ₩5,100 | ₩4,920 | ₩5,100 | +0.59% | 9.5천 |
|---|
| 2026.06.23 | ₩5,350 | ₩5,480 | ₩5,000 | ₩5,010 | -6.36% | 2.7만 |
|---|
| 2026.06.22 | ₩5,360 | ₩5,430 | ₩5,150 | ₩5,400 | +0.75% | 2.4만 |
|---|
| 2026.06.19 | ₩5,720 | ₩5,720 | ₩5,300 | ₩5,470 | -4.37% | 2.5만 |
|---|
| 2026.06.18 | ₩5,790 | ₩5,790 | ₩5,570 | ₩5,670 | -2.07% | 2만 |
|---|
| 2026.06.17 | ₩5,780 | ₩5,840 | ₩5,680 | ₩5,780 | 0.00% | 1.2만 |
|---|
| 2026.06.16 | ₩5,650 | ₩5,830 | ₩5,490 | ₩5,780 | +2.30% | 2.1만 |
|---|
| 2026.06.15 | ₩5,580 | ₩5,700 | ₩5,530 | ₩5,620 | +0.72% | 2.1만 |
|---|
| 2026.06.12 | ₩5,590 | ₩5,700 | ₩5,470 | ₩5,570 | -0.36% | 1.9만 |
|---|
| 2026.06.11 | ₩5,370 | ₩5,570 | ₩5,260 | ₩5,470 | +1.86% | 1.7만 |
|---|
| 2026.06.10 | ₩5,370 | ₩5,420 | ₩5,210 | ₩5,370 | 0.00% | 1.4만 |
|---|
| 2026.06.09 | ₩5,090 | ₩5,450 | ₩5,000 | ₩5,350 | +5.11% | 3만 |
|---|
| 2026.06.08 | ₩5,150 | ₩5,150 | ₩4,950 | ₩4,950 | -3.88% | 5.5만 |
|---|
| 2026.06.05 | ₩5,390 | ₩5,470 | ₩5,210 | ₩5,330 | -1.11% | 2.8만 |
|---|
| 2026.06.04 | ₩5,290 | ₩5,500 | ₩5,290 | ₩5,380 | +1.70% | 2.9만 |
|---|
| 2026.06.02 | ₩5,380 | ₩5,400 | ₩5,190 | ₩5,290 | -1.67% | 6.9만 |
|---|
| 2026.06.01 | ₩5,780 | ₩5,780 | ₩5,230 | ₩5,400 | -6.57% | 18.1만 |
|---|
| 2026.05.29 | ₩5,870 | ₩5,870 | ₩5,600 | ₩5,750 | -2.04% | 3.8만 |
|---|
| 2026.05.28 | ₩6,010 | ₩6,120 | ₩5,630 | ₩5,840 | -2.83% | 4.3만 |
|---|
| 2026.05.27 | ₩6,170 | ₩6,170 | ₩5,960 | ₩6,050 | -1.94% | 3.7만 |
|---|
| 2026.05.26 | ₩6,200 | ₩6,280 | ₩6,090 | ₩6,170 | -0.48% | 2.5만 |
|---|
| 2026.05.22 | ₩5,940 | ₩6,240 | ₩5,930 | ₩6,170 | +3.87% | 2.3만 |
|---|
| 2026.05.21 | ₩5,970 | ₩6,130 | ₩5,850 | ₩5,910 | -1.01% | 2.4만 |
|---|
| 2026.05.20 | ₩6,080 | ₩6,130 | ₩5,890 | ₩5,920 | -2.63% | 3.5만 |
|---|
| 2026.05.19 | ₩6,290 | ₩6,290 | ₩6,000 | ₩6,130 | -2.54% | 1.8만 |
|---|
| 2026.05.18 | ₩6,230 | ₩6,290 | ₩5,920 | ₩6,180 | -0.80% | 6만 |
|---|
| 2026.05.15 | ₩6,560 | ₩6,560 | ₩6,120 | ₩6,180 | -5.79% | 7.7만 |
|---|
| 2026.05.14 | ₩6,570 | ₩6,570 | ₩6,390 | ₩6,490 | -1.22% | 2.6만 |
|---|
| 2026.05.13 | ₩6,610 | ₩6,610 | ₩6,400 | ₩6,480 | -1.97% | 3.5만 |
|---|
| 2026.05.12 | ₩6,910 | ₩6,910 | ₩6,550 | ₩6,610 | -4.34% | 6.7만 |
|---|
| 2026.05.11 | ₩7,230 | ₩7,230 | ₩6,800 | ₩6,800 | -5.95% | 7.9만 |
|---|
| 2026.05.08 | ₩7,240 | ₩7,240 | ₩7,080 | ₩7,130 | -1.52% | 1.9만 |
|---|
| 2026.05.07 | ₩7,150 | ₩7,250 | ₩7,080 | ₩7,130 | -0.28% | 2.5만 |
|---|
| 2026.05.06 | ₩7,490 | ₩7,490 | ₩7,100 | ₩7,110 | -5.07% | 5.3만 |
|---|
| 2026.05.04 | ₩7,390 | ₩7,570 | ₩7,370 | ₩7,490 | +1.35% | 1.5만 |
|---|
| 2026.04.30 | ₩7,500 | ₩7,560 | ₩7,370 | ₩7,370 | -1.73% | 2.9만 |
|---|
| 2026.04.29 | ₩7,590 | ₩7,590 | ₩7,450 | ₩7,500 | -1.19% | 1.1만 |
|---|
| 2026.04.28 | ₩7,690 | ₩7,690 | ₩7,490 | ₩7,590 | -1.30% | 4.4만 |
|---|
| 2026.04.27 | ₩7,660 | ₩7,680 | ₩7,500 | ₩7,640 | -0.26% | 1.3만 |
|---|
| 2026.04.24 | ₩7,660 | ₩7,660 | ₩7,550 | ₩7,600 | -0.78% | 2.2만 |
|---|
| 2026.04.23 | ₩7,730 | ₩7,740 | ₩7,480 | ₩7,570 | -2.07% | 1.8만 |
|---|
| 2026.04.22 | ₩7,710 | ₩7,780 | ₩7,490 | ₩7,710 | 0.00% | 4.3만 |
|---|
| 2026.04.21 | ₩7,820 | ₩7,820 | ₩7,520 | ₩7,600 | -2.81% | 1.4만 |
|---|
| 2026.04.20 | ₩7,810 | ₩7,860 | ₩7,660 | ₩7,720 | -1.15% | 2.9만 |
|---|
| 2026.04.17 | ₩7,910 | ₩8,020 | ₩7,780 | ₩7,860 | -0.63% | 4.2만 |
|---|
| 2026.04.16 | ₩7,650 | ₩7,920 | ₩7,630 | ₩7,910 | +3.40% | 6.6만 |
|---|
| 2026.04.15 | ₩7,560 | ₩7,580 | ₩7,410 | ₩7,570 | +0.13% | 1.9만 |
|---|
| 2026.04.14 | ₩7,370 | ₩7,580 | ₩7,310 | ₩7,560 | +2.58% | 6.1만 |
|---|
| 2026.04.13 | ₩7,280 | ₩7,360 | ₩7,120 | ₩7,300 | +0.27% | 2.3만 |
|---|
| 2026.04.10 | ₩7,220 | ₩7,360 | ₩7,150 | ₩7,240 | +0.28% | 1.4만 |
|---|
| 2026.04.09 | ₩7,300 | ₩7,300 | ₩6,990 | ₩7,120 | -2.47% | 1.5만 |
|---|
| 2026.04.08 | ₩7,060 | ₩7,330 | ₩6,990 | ₩7,230 | +2.41% | 2.7만 |
|---|
| 2026.04.07 | ₩7,050 | ₩7,110 | ₩6,850 | ₩6,990 | -0.85% | 2만 |
|---|
| 2026.04.06 | ₩7,030 | ₩7,110 | ₩6,900 | ₩7,020 | -0.14% | 1.6만 |
|---|
| 2026.04.03 | ₩7,110 | ₩7,130 | ₩6,820 | ₩7,030 | -1.13% | 2.8만 |
|---|
| 2026.04.02 | ₩7,520 | ₩7,530 | ₩6,930 | ₩6,960 | -7.45% | 4.1만 |
|---|
| 2026.04.01 | ₩7,330 | ₩7,650 | ₩7,330 | ₩7,390 | +0.82% | 2만 |
|---|
| 2026.03.31 | ₩7,450 | ₩7,450 | ₩7,210 | ₩7,270 | -2.42% | 3.8만 |
|---|
| 2026.03.30 | ₩7,680 | ₩7,680 | ₩7,290 | ₩7,410 | -3.52% | 1.7만 |
|---|
| 2026.03.27 | ₩7,500 | ₩7,650 | ₩7,380 | ₩7,610 | +1.47% | 1만 |
|---|
| 2026.03.26 | ₩7,690 | ₩7,690 | ₩7,480 | ₩7,500 | -2.47% | 1.5만 |
|---|
| 2026.03.25 | ₩7,610 | ₩7,690 | ₩7,540 | ₩7,670 | +0.79% | 9.1천 |
|---|
| 2026.03.24 | ₩7,600 | ₩7,680 | ₩7,460 | ₩7,570 | -0.39% | 3.8만 |
|---|
| 2026.03.23 | ₩7,820 | ₩7,820 | ₩7,490 | ₩7,490 | -4.22% | 2.8만 |
|---|
| 2026.03.20 | ₩7,690 | ₩7,830 | ₩7,540 | ₩7,830 | +1.82% | 1.8만 |
|---|
| 2026.03.19 | ₩7,740 | ₩7,870 | ₩7,520 | ₩7,530 | -2.71% | 2만 |
|---|
| 2026.03.18 | ₩7,900 | ₩7,900 | ₩7,740 | ₩7,800 | -1.27% | 2.2만 |
|---|
| 2026.03.17 | ₩7,880 | ₩7,880 | ₩7,660 | ₩7,830 | -0.63% | 1.9만 |
|---|
| 2026.03.16 | ₩7,730 | ₩7,850 | ₩7,570 | ₩7,660 | -0.91% | 1.2만 |
|---|
| 2026.03.13 | ₩7,630 | ₩7,900 | ₩7,600 | ₩7,790 | +2.10% | 1.3만 |
|---|
| 2026.03.12 | ₩7,720 | ₩7,850 | ₩7,590 | ₩7,800 | +1.04% | 2.7만 |
|---|
| 2026.03.11 | ₩7,640 | ₩7,860 | ₩7,530 | ₩7,720 | +1.05% | 1.7만 |
|---|
| 2026.03.10 | ₩7,690 | ₩8,000 | ₩7,520 | ₩7,520 | -2.21% | 3.1만 |
|---|
| 2026.03.09 | ₩7,950 | ₩7,950 | ₩7,320 | ₩7,660 | -3.65% | 2.9만 |
|---|
| 2026.03.06 | ₩7,900 | ₩8,020 | ₩7,580 | ₩8,020 | +1.52% | 2.7만 |
|---|
| 2026.03.05 | ₩7,700 | ₩7,900 | ₩7,560 | ₩7,900 | +2.60% | 3.6만 |
|---|
| 2026.03.04 | ₩8,000 | ₩8,000 | ₩7,280 | ₩7,280 | -9.00% | 7.4만 |
|---|
| 2026.03.03 | ₩8,130 | ₩8,170 | ₩7,890 | ₩8,000 | -1.60% | 3.7만 |
|---|
| 2026.02.27 | ₩8,450 | ₩8,450 | ₩8,130 | ₩8,190 | -3.08% | 5.8만 |
|---|
| 2026.02.26 | ₩8,690 | ₩8,750 | ₩8,390 | ₩8,400 | -3.34% | 7.4만 |
|---|
| 2026.02.25 | ₩9,390 | ₩9,390 | ₩8,520 | ₩8,690 | -7.45% | 17.8만 |
|---|
| 2026.02.24 | ₩9,250 | ₩9,420 | ₩9,180 | ₩9,210 | -0.43% | 3만 |
|---|
| 2026.02.23 | ₩9,280 | ₩9,390 | ₩9,090 | ₩9,390 | +1.19% | 2.5만 |
|---|
| 2026.02.20 | ₩9,140 | ₩9,300 | ₩8,990 | ₩9,200 | +0.66% | 3.6만 |
|---|
| 2026.02.19 | ₩8,950 | ₩9,110 | ₩8,750 | ₩9,050 | +1.12% | 6.5만 |
|---|
| 2026.02.13 | ₩9,000 | ₩9,100 | ₩8,800 | ₩8,840 | -1.78% | 3.7만 |
|---|
| 2026.02.12 | ₩9,150 | ₩9,360 | ₩8,990 | ₩9,070 | -0.87% | 4.8만 |
|---|
| 2026.02.11 | ₩9,220 | ₩9,350 | ₩9,060 | ₩9,210 | -0.11% | 1.9만 |
|---|
| 2026.02.10 | ₩8,820 | ₩9,330 | ₩8,790 | ₩9,220 | +4.54% | 6.1만 |
|---|
| 2026.02.09 | ₩8,660 | ₩8,860 | ₩8,250 | ₩8,820 | +1.85% | 2.3만 |
|---|
| 2026.02.06 | ₩8,790 | ₩8,930 | ₩8,400 | ₩8,660 | -1.48% | 2.5만 |
|---|
| 2026.02.05 | ₩8,940 | ₩8,940 | ₩8,750 | ₩8,860 | -0.89% | 1.3만 |
|---|
| 2026.02.04 | ₩8,970 | ₩9,070 | ₩8,880 | ₩8,950 | -0.22% | 2.6만 |
|---|
| 2026.02.03 | ₩8,820 | ₩8,990 | ₩8,720 | ₩8,950 | +1.47% | 2.9만 |
|---|
| 2026.02.02 | ₩8,930 | ₩9,050 | ₩8,620 | ₩8,800 | -1.46% | 3.6만 |
|---|
| 2026.01.30 | ₩9,090 | ₩9,330 | ₩8,950 | ₩8,970 | -1.32% | 3.9만 |
|---|
| 2026.01.29 | ₩9,130 | ₩9,180 | ₩8,920 | ₩9,090 | -0.44% | 3.4만 |
|---|
| 2026.01.28 | ₩9,320 | ₩9,330 | ₩9,000 | ₩9,130 | -2.04% | 9.4만 |
|---|
| 2026.01.27 | ₩9,600 | ₩9,700 | ₩9,280 | ₩9,300 | -3.13% | 6.5만 |
|---|
| 2026.01.26 | ₩9,950 | ₩9,950 | ₩9,610 | ₩9,690 | -2.61% | 2.8만 |
|---|
| 2026.01.23 | ₩9,610 | ₩9,800 | ₩9,430 | ₩9,700 | +0.94% | 3.1만 |
|---|
| 2026.01.22 | ₩9,430 | ₩9,620 | ₩9,330 | ₩9,520 | +0.95% | 3.1만 |
|---|
| 2026.01.21 | ₩9,330 | ₩9,420 | ₩9,150 | ₩9,300 | -0.32% | 3.9만 |
|---|
| 2026.01.20 | ₩9,430 | ₩9,600 | ₩9,290 | ₩9,420 | -0.11% | 4.2만 |
|---|
| 2026.01.19 | ₩9,450 | ₩9,590 | ₩9,350 | ₩9,450 | 0.00% | 2.6만 |
|---|
| 2026.01.16 | ₩9,450 | ₩9,620 | ₩9,310 | ₩9,450 | 0.00% | 4.7만 |
|---|
| 2026.01.15 | ₩9,680 | ₩9,680 | ₩9,300 | ₩9,440 | -2.48% | 3.7만 |
|---|
| 2026.01.14 | ₩9,580 | ₩9,650 | ₩9,480 | ₩9,590 | +0.10% | 2.8만 |
|---|
| 2026.01.13 | ₩9,650 | ₩9,810 | ₩9,540 | ₩9,650 | 0.00% | 2.6만 |
|---|
| 2026.01.12 | ₩9,550 | ₩9,680 | ₩9,360 | ₩9,670 | +1.26% | 4.6만 |
|---|
| 2026.01.09 | ₩9,600 | ₩9,750 | ₩9,510 | ₩9,550 | -0.52% | 2.9만 |
|---|
| 2026.01.08 | ₩9,820 | ₩10,110 | ₩9,490 | ₩9,600 | -2.24% | 4.6만 |
|---|
| 2026.01.07 | ₩9,860 | ₩9,880 | ₩9,570 | ₩9,690 | -1.72% | 3.9만 |
|---|
| 2026.01.06 | ₩9,870 | ₩10,000 | ₩9,810 | ₩9,860 | -0.10% | 7.9천 |
|---|
| 2026.01.05 | ₩10,210 | ₩10,210 | ₩9,850 | ₩9,870 | -3.33% | 3.3만 |
|---|
| 2026.01.02 | ₩9,960 | ₩10,200 | ₩9,960 | ₩10,010 | +0.50% | 2.3만 |
|---|
| 2025.12.30 | ₩10,010 | ₩10,170 | ₩9,930 | ₩9,990 | -0.20% | 3.3만 |
|---|
| 2025.12.29 | ₩10,200 | ₩10,300 | ₩9,910 | ₩10,100 | -0.98% | 2.8만 |
|---|
| 2025.12.26 | ₩10,330 | ₩10,330 | ₩10,170 | ₩10,200 | -1.26% | 1.4만 |
|---|
| 2025.12.24 | ₩10,220 | ₩10,270 | ₩10,130 | ₩10,200 | -0.20% | 5천 |
|---|
| 2025.12.23 | ₩10,200 | ₩10,320 | ₩10,110 | ₩10,220 | +0.20% | 1.5만 |
|---|
| 2025.12.22 | ₩10,330 | ₩10,450 | ₩10,200 | ₩10,240 | -0.87% | 2만 |
|---|
| 2025.12.19 | ₩10,330 | ₩10,410 | ₩10,220 | ₩10,330 | 0.00% | 7.7천 |
|---|
| 2025.12.18 | ₩10,450 | ₩10,500 | ₩10,220 | ₩10,330 | -1.15% | 2.6만 |
|---|
| 2025.12.17 | ₩10,390 | ₩10,980 | ₩10,370 | ₩10,550 | +1.54% | 9천 |
|---|
| 2025.12.16 | ₩10,570 | ₩10,640 | ₩10,270 | ₩10,480 | -0.85% | 2.7만 |
|---|
| 2025.12.15 | ₩10,650 | ₩10,690 | ₩10,530 | ₩10,560 | -0.85% | 6.6천 |
|---|
| 2025.12.12 | ₩10,720 | ₩10,790 | ₩10,490 | ₩10,650 | -0.65% | 3.4만 |
|---|
| 2025.12.11 | ₩10,700 | ₩10,860 | ₩10,610 | ₩10,720 | +0.19% | 2.7만 |
|---|
| 2025.12.10 | ₩10,730 | ₩10,850 | ₩10,570 | ₩10,710 | -0.19% | 1.5만 |
|---|
| 2025.12.09 | ₩10,770 | ₩10,770 | ₩10,520 | ₩10,730 | -0.37% | 1.8만 |
|---|
| 2025.12.08 | ₩11,200 | ₩11,200 | ₩10,610 | ₩10,770 | -3.84% | 5.9만 |
|---|
| 2025.12.05 | ₩10,940 | ₩11,500 | ₩10,840 | ₩11,220 | +2.56% | 4.1만 |
|---|
| 2025.12.04 | ₩11,270 | ₩11,270 | ₩10,870 | ₩11,050 | -1.95% | 5.6만 |
|---|
| 2025.12.03 | ₩11,760 | ₩11,760 | ₩10,890 | ₩11,080 | -5.78% | 7.1만 |
|---|
| 2025.12.02 | ₩11,020 | ₩11,940 | ₩11,000 | ₩11,560 | +4.90% | 18.7만 |
|---|
| 2025.12.01 | ₩11,120 | ₩11,190 | ₩10,850 | ₩11,000 | -1.08% | 5.5만 |
|---|
| 2025.11.28 | ₩10,110 | ₩10,870 | ₩10,110 | ₩10,800 | +6.82% | 5.2만 |
|---|
| 2025.11.27 | ₩10,280 | ₩10,280 | ₩10,080 | ₩10,200 | -0.78% | 1.4만 |
|---|
| 2025.11.26 | ₩10,020 | ₩10,150 | ₩9,800 | ₩10,150 | +1.30% | 1.5만 |
|---|
| 2025.11.25 | ₩9,510 | ₩10,010 | ₩9,510 | ₩9,950 | +4.63% | 2.5만 |
|---|
| 2025.11.24 | ₩9,290 | ₩9,740 | ₩9,270 | ₩9,500 | +2.26% | 1.6만 |
|---|
| 2025.11.21 | ₩9,800 | ₩9,800 | ₩9,270 | ₩9,270 | -5.41% | 7.7만 |
|---|
| 2025.11.20 | ₩9,920 | ₩10,180 | ₩9,770 | ₩9,800 | -1.21% | 3.5만 |
|---|
| 2025.11.19 | ₩9,820 | ₩9,970 | ₩9,710 | ₩9,870 | +0.51% | 3.1만 |
|---|
| 2025.11.18 | ₩10,380 | ₩10,380 | ₩9,830 | ₩9,950 | -4.14% | 7.7만 |
|---|
| 2025.11.17 | ₩10,790 | ₩10,790 | ₩10,180 | ₩10,380 | -3.80% | 7.1만 |
|---|
| 2025.11.14 | ₩10,860 | ₩11,170 | ₩10,200 | ₩10,690 | -1.57% | 6.3만 |
|---|
| 2025.11.13 | ₩10,660 | ₩10,790 | ₩10,610 | ₩10,710 | +0.47% | 1.2만 |
|---|
| 2025.11.12 | ₩10,520 | ₩10,730 | ₩10,290 | ₩10,660 | +1.33% | 2.2만 |
|---|
| 2025.11.11 | ₩10,800 | ₩10,800 | ₩10,360 | ₩10,520 | -2.59% | 1.8만 |
|---|
| 2025.11.10 | ₩10,030 | ₩10,650 | ₩10,020 | ₩10,530 | +4.99% | 2.6만 |
|---|
| 2025.11.07 | ₩10,350 | ₩10,480 | ₩9,890 | ₩10,030 | -3.09% | 3.1만 |
|---|
| 2025.11.06 | ₩10,640 | ₩10,640 | ₩10,200 | ₩10,540 | -0.94% | 2.7만 |
|---|
| 2025.11.05 | ₩10,630 | ₩10,670 | ₩10,200 | ₩10,550 | -0.75% | 3.9만 |
|---|
| 2025.11.04 | ₩10,390 | ₩10,890 | ₩10,240 | ₩10,700 | +2.98% | 2.3만 |
|---|
| 2025.11.03 | ₩10,430 | ₩10,500 | ₩10,180 | ₩10,390 | -0.38% | 3.7만 |
|---|
| 2025.10.31 | ₩10,530 | ₩10,530 | ₩10,270 | ₩10,390 | -1.33% | 1.9만 |
|---|
| 2025.10.30 | ₩10,600 | ₩10,600 | ₩10,240 | ₩10,400 | -1.89% | 5.3만 |
|---|
| 2025.10.29 | ₩10,750 | ₩10,750 | ₩10,480 | ₩10,600 | -1.40% | 2.3만 |
|---|
| 2025.10.28 | ₩10,500 | ₩10,720 | ₩10,360 | ₩10,720 | +2.10% | 2만 |
|---|
| 2025.10.27 | ₩10,610 | ₩10,730 | ₩10,490 | ₩10,500 | -1.04% | 4만 |
|---|
| 2025.10.24 | ₩10,580 | ₩10,790 | ₩10,480 | ₩10,610 | +0.28% | 4.8만 |
|---|
| 2025.10.23 | ₩10,270 | ₩10,800 | ₩10,080 | ₩10,480 | +2.04% | 2.6만 |
|---|
| 2025.10.22 | ₩10,210 | ₩10,270 | ₩10,020 | ₩10,270 | +0.59% | 3.3만 |
|---|
| 2025.10.21 | ₩10,640 | ₩10,870 | ₩10,180 | ₩10,200 | -4.14% | 5.4만 |
|---|
| 2025.10.20 | ₩10,300 | ₩10,700 | ₩10,260 | ₩10,580 | +2.72% | 4.2만 |
|---|
| 2025.10.17 | ₩10,570 | ₩10,650 | ₩10,290 | ₩10,400 | -1.61% | 6.5만 |
|---|
| 2025.10.16 | ₩10,640 | ₩11,380 | ₩10,600 | ₩10,670 | +0.28% | 5만 |
|---|
| 2025.10.15 | ₩10,830 | ₩11,200 | ₩10,710 | ₩10,730 | -0.92% | 4.4만 |
|---|
| 2025.10.14 | ₩11,160 | ₩11,380 | ₩10,810 | ₩10,900 | -2.33% | 4만 |
|---|
| 2025.10.13 | ₩11,190 | ₩11,250 | ₩10,870 | ₩11,050 | -1.25% | 3만 |
|---|
| 2025.10.10 | ₩11,250 | ₩11,460 | ₩11,130 | ₩11,200 | -0.44% | 6.1만 |
|---|