시장 데이터를 불러오는 중
전체 종목
아스플로 과거 주가
159010.KQ · KOSDAQ
주요 제품·사업: 강관, 피팅, 밸브류 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
159010.KQ · KOSDAQ
주요 제품·사업: 강관, 피팅, 밸브류 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩32,600 | ₩35,550 | ₩32,600 | ₩34,750 | +6.60% | 16.4만 |
| 2026.10.07 | ₩32,150 | ₩34,000 | ₩31,600 | ₩32,600 | +1.40% | 11.5만 |
| 2026.10.06 | ₩32,450 | ₩35,000 | ₩31,150 | ₩32,150 | -0.92% | 13.3만 |
| 2026.10.02 | ₩32,150 | ₩32,550 | ₩31,200 | ₩32,100 | -0.16% | 8.7만 |
| 2026.10.01 | ₩29,200 | ₩32,300 | ₩28,950 | ₩32,150 | +10.10% | 38.4만 |
| 2026.09.30 | ₩29,500 | ₩29,800 | ₩28,600 | ₩29,350 | -0.51% | 16.2만 |
| 2026.09.29 | ₩28,600 | ₩29,400 | ₩27,300 | ₩29,250 | +2.27% | 21.5만 |
| 2026.09.28 | ₩29,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,500 |
| ₩28,600 |
| -4.35% |
| 18.3만 |
| 2026.09.23 | ₩24,900 | ₩30,950 | ₩24,550 | ₩29,800 | +19.68% | 92.6만 |
|---|
| 2026.09.22 | ₩22,650 | ₩24,500 | ₩22,150 | ₩24,250 | +7.06% | 20.8만 |
|---|
| 2026.09.21 | ₩22,050 | ₩22,750 | ₩21,800 | ₩22,450 | +1.81% | 7.9만 |
|---|
| 2026.09.18 | ₩21,650 | ₩22,900 | ₩21,550 | ₩22,050 | +1.85% | 6.9만 |
|---|
| 2026.09.17 | ₩21,650 | ₩22,000 | ₩21,050 | ₩21,200 | -2.08% | 3.7만 |
|---|
| 2026.09.16 | ₩21,650 | ₩22,150 | ₩21,050 | ₩21,350 | -1.39% | 7.5만 |
|---|
| 2026.09.15 | ₩22,000 | ₩22,350 | ₩21,300 | ₩21,650 | -1.59% | 9.8만 |
|---|
| 2026.09.14 | ₩22,500 | ₩23,350 | ₩22,100 | ₩22,300 | -0.89% | 8.8만 |
|---|
| 2026.09.11 | ₩23,500 | ₩23,650 | ₩22,000 | ₩23,350 | -0.64% | 8.4만 |
|---|
| 2026.09.10 | ₩23,900 | ₩24,500 | ₩22,100 | ₩23,500 | -1.67% | 18.1만 |
|---|
| 2026.09.09 | ₩23,200 | ₩24,300 | ₩22,650 | ₩24,200 | +4.31% | 7.8만 |
|---|
| 2026.09.08 | ₩24,150 | ₩24,300 | ₩21,900 | ₩23,300 | -3.52% | 15.3만 |
|---|
| 2026.09.07 | ₩25,650 | ₩26,700 | ₩23,150 | ₩24,100 | -6.04% | 17.7만 |
|---|
| 2026.09.04 | ₩25,150 | ₩25,800 | ₩24,400 | ₩25,400 | +0.99% | 15.2만 |
|---|
| 2026.09.03 | ₩23,900 | ₩25,850 | ₩23,500 | ₩24,950 | +4.39% | 24.7만 |
|---|
| 2026.09.02 | ₩20,500 | ₩25,800 | ₩20,500 | ₩24,100 | +17.56% | 78.2만 |
|---|
| 2026.09.01 | ₩21,600 | ₩21,900 | ₩20,400 | ₩21,400 | -0.93% | 5.3만 |
|---|
| 2026.08.31 | ₩19,900 | ₩21,550 | ₩19,600 | ₩21,500 | +8.04% | 10.4만 |
|---|
| 2026.08.28 | ₩20,450 | ₩22,300 | ₩20,200 | ₩20,500 | +0.24% | 14.1만 |
|---|
| 2026.08.27 | ₩21,500 | ₩21,500 | ₩19,700 | ₩20,450 | -4.88% | 12.3만 |
|---|
| 2026.08.26 | ₩21,500 | ₩21,500 | ₩20,200 | ₩20,700 | -3.72% | 10만 |
|---|
| 2026.08.25 | ₩19,710 | ₩21,350 | ₩18,830 | ₩21,100 | +7.05% | 30.9만 |
|---|
| 2026.08.24 | ₩21,650 | ₩21,800 | ₩18,980 | ₩19,990 | -7.67% | 21.7만 |
|---|
| 2026.08.21 | ₩22,100 | ₩22,100 | ₩20,900 | ₩21,650 | -2.04% | 11.8만 |
|---|
| 2026.08.20 | ₩22,700 | ₩23,650 | ₩22,150 | ₩22,400 | -1.32% | 10.6만 |
|---|
| 2026.08.19 | ₩22,450 | ₩22,850 | ₩20,600 | ₩22,650 | +0.89% | 14.5만 |
|---|
| 2026.08.18 | ₩23,300 | ₩24,400 | ₩22,350 | ₩22,850 | -1.93% | 20만 |
|---|
| 2026.08.14 | ₩23,000 | ₩23,950 | ₩20,350 | ₩23,300 | +1.30% | 60.4만 |
|---|
| 2026.08.13 | ₩21,750 | ₩23,500 | ₩21,350 | ₩22,950 | +5.52% | 23.5만 |
|---|
| 2026.08.12 | ₩21,700 | ₩22,400 | ₩21,000 | ₩21,750 | +0.23% | 19.8만 |
|---|
| 2026.08.11 | ₩20,100 | ₩21,825 | ₩19,610 | ₩21,700 | +7.96% | 20만 |
|---|
| 2026.08.10 | ₩19,320 | ₩20,950 | ₩19,020 | ₩20,200 | +4.55% | 31.2만 |
|---|
| 2026.08.07 | ₩19,000 | ₩20,600 | ₩18,500 | ₩19,220 | +1.16% | 27.9만 |
|---|
| 2026.08.06 | ₩16,500 | ₩19,490 | ₩15,700 | ₩19,000 | +15.15% | 44.8만 |
|---|
| 2026.08.05 | ₩16,300 | ₩16,830 | ₩14,960 | ₩16,500 | +1.23% | 10.3만 |
|---|
| 2026.08.04 | ₩13,260 | ₩15,000 | ₩13,250 | ₩14,930 | +12.59% | 18.2만 |
|---|
| 2026.08.03 | ₩13,750 | ₩14,000 | ₩13,020 | ₩13,190 | -4.07% | 12.1만 |
|---|
| 2026.07.31 | ₩12,900 | ₩14,450 | ₩12,700 | ₩13,880 | +7.60% | 24.9만 |
|---|
| 2026.07.30 | ₩11,900 | ₩12,240 | ₩10,720 | ₩11,120 | -6.55% | 25.8만 |
|---|
| 2026.07.29 | ₩12,160 | ₩12,860 | ₩9,500 | ₩10,940 | -10.03% | 18.3만 |
|---|
| 2026.07.28 | ₩13,900 | ₩13,900 | ₩11,910 | ₩12,160 | -12.52% | 24.4만 |
|---|
| 2026.07.27 | ₩13,880 | ₩15,120 | ₩13,650 | ₩14,000 | +0.86% | 10만 |
|---|
| 2026.07.24 | ₩14,980 | ₩15,290 | ₩13,750 | ₩13,750 | -8.21% | 7만 |
|---|
| 2026.07.23 | ₩16,250 | ₩16,840 | ₩14,700 | ₩15,300 | -5.85% | 10.3만 |
|---|
| 2026.07.22 | ₩17,640 | ₩19,070 | ₩16,100 | ₩16,150 | -8.45% | 13.2만 |
|---|
| 2026.07.21 | ₩16,800 | ₩17,100 | ₩15,150 | ₩16,690 | -0.65% | 11.3만 |
|---|
| 2026.07.20 | ₩14,790 | ₩17,650 | ₩14,010 | ₩15,440 | +4.39% | 18.8만 |
|---|
| 2026.07.16 | ₩16,380 | ₩16,500 | ₩14,740 | ₩15,100 | -7.81% | 10.4만 |
|---|
| 2026.07.15 | ₩13,560 | ₩16,860 | ₩13,560 | ₩16,380 | +20.80% | 26.1만 |
|---|
| 2026.07.14 | ₩12,800 | ₩13,990 | ₩12,020 | ₩13,230 | +3.36% | 19.7만 |
|---|
| 2026.07.13 | ₩14,080 | ₩15,450 | ₩12,700 | ₩13,140 | -6.68% | 17.4만 |
|---|
| 2026.07.10 | ₩15,500 | ₩16,200 | ₩13,950 | ₩15,160 | -2.19% | 28만 |
|---|
| 2026.07.09 | ₩15,610 | ₩17,130 | ₩15,320 | ₩15,500 | -0.70% | 13만 |
|---|
| 2026.07.08 | ₩18,160 | ₩18,360 | ₩15,300 | ₩15,600 | -14.10% | 15.1만 |
|---|
| 2026.07.07 | ₩17,920 | ₩18,880 | ₩16,110 | ₩18,650 | +4.07% | 12.5만 |
|---|
| 2026.07.06 | ₩19,050 | ₩20,400 | ₩17,600 | ₩17,920 | -5.93% | 6.5만 |
|---|
| 2026.07.03 | ₩19,200 | ₩19,580 | ₩17,600 | ₩19,050 | -0.78% | 6만 |
|---|
| 2026.07.02 | ₩21,000 | ₩21,000 | ₩18,500 | ₩18,650 | -11.19% | 11.6만 |
|---|
| 2026.07.01 | ₩22,500 | ₩24,000 | ₩21,000 | ₩22,000 | -2.22% | 19.3만 |
|---|
| 2026.06.30 | ₩18,880 | ₩22,950 | ₩18,610 | ₩22,200 | +17.58% | 25.8만 |
|---|
| 2026.06.29 | ₩19,100 | ₩20,750 | ₩17,930 | ₩18,540 | -2.93% | 20.3만 |
|---|
| 2026.06.26 | ₩17,450 | ₩19,300 | ₩15,580 | ₩19,100 | +9.46% | 12.6만 |
|---|
| 2026.06.25 | ₩19,700 | ₩20,500 | ₩16,520 | ₩17,300 | -12.18% | 15.4만 |
|---|
| 2026.06.24 | ₩20,100 | ₩20,650 | ₩18,400 | ₩19,160 | -4.68% | 8.6만 |
|---|
| 2026.06.23 | ₩22,600 | ₩22,850 | ₩20,000 | ₩20,100 | -11.06% | 7.8만 |
|---|
| 2026.06.22 | ₩22,350 | ₩23,300 | ₩22,300 | ₩22,600 | +1.12% | 3.9만 |
|---|
| 2026.06.19 | ₩22,750 | ₩23,450 | ₩20,500 | ₩22,300 | -1.98% | 15.7만 |
|---|
| 2026.06.18 | ₩21,950 | ₩22,950 | ₩21,500 | ₩22,700 | +3.42% | 10.2만 |
|---|
| 2026.06.17 | ₩21,500 | ₩22,800 | ₩20,550 | ₩21,950 | +2.09% | 7.7만 |
|---|
| 2026.06.16 | ₩22,400 | ₩23,500 | ₩21,000 | ₩21,500 | -4.02% | 6.9만 |
|---|
| 2026.06.15 | ₩21,850 | ₩22,700 | ₩20,200 | ₩21,750 | -0.46% | 12.9만 |
|---|
| 2026.06.12 | ₩19,200 | ₩22,700 | ₩19,200 | ₩21,850 | +13.80% | 42.1만 |
|---|
| 2026.06.11 | ₩18,800 | ₩19,800 | ₩18,010 | ₩18,520 | -1.49% | 12.7만 |
|---|
| 2026.06.10 | ₩17,860 | ₩19,270 | ₩17,100 | ₩18,800 | +5.26% | 18.7만 |
|---|
| 2026.06.09 | ₩17,100 | ₩18,490 | ₩15,690 | ₩18,260 | +6.78% | 29.5만 |
|---|
| 2026.06.08 | ₩15,400 | ₩15,930 | ₩14,500 | ₩15,100 | -1.95% | 12.5만 |
|---|
| 2026.06.05 | ₩16,000 | ₩17,280 | ₩15,950 | ₩15,950 | -0.31% | 12.7만 |
|---|
| 2026.06.04 | ₩16,820 | ₩17,890 | ₩16,500 | ₩17,100 | +1.66% | 11.2만 |
|---|
| 2026.06.02 | ₩17,000 | ₩17,240 | ₩15,570 | ₩16,820 | -1.06% | 19.7만 |
|---|
| 2026.06.01 | ₩17,860 | ₩18,100 | ₩15,670 | ₩17,000 | -4.82% | 24.9만 |
|---|
| 2026.05.29 | ₩19,300 | ₩19,600 | ₩16,900 | ₩17,860 | -7.46% | 37.5만 |
|---|
| 2026.05.28 | ₩17,240 | ₩19,230 | ₩16,490 | ₩19,170 | +11.19% | 24만 |
|---|
| 2026.05.27 | ₩19,400 | ₩19,400 | ₩17,000 | ₩17,240 | -11.13% | 14.6만 |
|---|
| 2026.05.26 | ₩17,600 | ₩18,600 | ₩17,100 | ₩18,400 | +4.55% | 15.3만 |
|---|
| 2026.05.22 | ₩16,850 | ₩17,460 | ₩16,820 | ₩17,000 | +0.89% | 7.6만 |
|---|
| 2026.05.21 | ₩16,100 | ₩17,530 | ₩16,100 | ₩16,800 | +4.35% | 12.4만 |
|---|
| 2026.05.20 | ₩16,720 | ₩16,720 | ₩15,500 | ₩16,100 | -3.71% | 7.6만 |
|---|
| 2026.05.19 | ₩15,950 | ₩16,950 | ₩15,305 | ₩16,300 | +2.19% | 15.1만 |
|---|
| 2026.05.18 | ₩14,860 | ₩16,240 | ₩13,910 | ₩15,950 | +7.34% | 24.5만 |
|---|
| 2026.05.15 | ₩15,300 | ₩16,690 | ₩14,400 | ₩14,860 | -2.88% | 27.5만 |
|---|
| 2026.05.14 | ₩15,000 | ₩17,380 | ₩14,830 | ₩15,170 | +1.13% | 30.8만 |
|---|
| 2026.05.13 | ₩14,390 | ₩14,910 | ₩13,200 | ₩14,900 | +3.54% | 29.3만 |
|---|
| 2026.05.12 | ₩16,980 | ₩16,980 | ₩12,900 | ₩14,790 | -12.90% | 38.3만 |
|---|
| 2026.05.11 | ₩15,090 | ₩16,990 | ₩14,340 | ₩16,120 | +6.83% | 62.8만 |
|---|
| 2026.05.08 | ₩13,650 | ₩14,980 | ₩13,300 | ₩14,500 | +6.23% | 47.7만 |
|---|
| 2026.05.07 | ₩12,500 | ₩14,780 | ₩12,060 | ₩13,800 | +10.40% | 159.9만 |
|---|
| 2026.05.06 | ₩11,500 | ₩11,840 | ₩10,820 | ₩11,700 | +1.74% | 28.3만 |
|---|
| 2026.05.04 | ₩10,770 | ₩12,605 | ₩10,710 | ₩10,920 | +1.39% | 62.1만 |
|---|
| 2026.04.30 | ₩11,280 | ₩11,280 | ₩10,200 | ₩10,590 | -6.12% | 23.1만 |
|---|
| 2026.04.29 | ₩10,130 | ₩11,130 | ₩10,130 | ₩10,750 | +6.12% | 23.2만 |
|---|
| 2026.04.28 | ₩11,040 | ₩11,160 | ₩10,410 | ₩10,410 | -5.71% | 15.3만 |
|---|
| 2026.04.27 | ₩10,910 | ₩11,240 | ₩10,400 | ₩10,930 | +0.18% | 49.2만 |
|---|
| 2026.04.24 | ₩8,420 | ₩10,940 | ₩8,310 | ₩10,600 | +25.89% | 217.5만 |
|---|
| 2026.04.23 | ₩7,870 | ₩8,820 | ₩7,510 | ₩8,420 | +6.99% | 31만 |
|---|
| 2026.04.22 | ₩7,920 | ₩8,120 | ₩7,410 | ₩7,800 | -1.52% | 15.9만 |
|---|
| 2026.04.21 | ₩8,300 | ₩8,490 | ₩7,740 | ₩7,900 | -4.82% | 14.6만 |
|---|
| 2026.04.20 | ₩8,350 | ₩8,500 | ₩7,800 | ₩8,300 | -0.60% | 15.8만 |
|---|
| 2026.04.17 | ₩8,000 | ₩9,000 | ₩7,900 | ₩8,300 | +3.75% | 45.9만 |
|---|
| 2026.04.16 | ₩8,110 | ₩8,370 | ₩7,530 | ₩7,730 | -4.69% | 28.7만 |
|---|
| 2026.04.15 | ₩7,160 | ₩8,680 | ₩7,160 | ₩7,990 | +11.59% | 84.9만 |
|---|
| 2026.04.14 | ₩6,920 | ₩7,070 | ₩6,610 | ₩6,900 | -0.29% | 9.2만 |
|---|
| 2026.04.13 | ₩6,660 | ₩7,060 | ₩6,450 | ₩6,820 | +2.40% | 18.2만 |
|---|
| 2026.04.10 | ₩6,170 | ₩6,750 | ₩6,170 | ₩6,660 | +7.94% | 14.6만 |
|---|
| 2026.04.09 | ₩6,270 | ₩6,270 | ₩6,010 | ₩6,140 | -2.07% | 9만 |
|---|
| 2026.04.08 | ₩6,000 | ₩6,360 | ₩5,900 | ₩6,280 | +4.67% | 13.3만 |
|---|
| 2026.04.07 | ₩5,670 | ₩5,900 | ₩5,540 | ₩5,750 | +1.41% | 6.7만 |
|---|
| 2026.04.06 | ₩6,020 | ₩6,020 | ₩5,560 | ₩5,600 | -6.98% | 5.8만 |
|---|
| 2026.04.03 | ₩5,320 | ₩6,140 | ₩5,320 | ₩5,760 | +8.27% | 23.3만 |
|---|
| 2026.04.02 | ₩5,540 | ₩5,640 | ₩5,100 | ₩5,350 | -3.43% | 6.7만 |
|---|
| 2026.04.01 | ₩5,480 | ₩5,630 | ₩5,320 | ₩5,540 | +1.09% | 10.6만 |
|---|
| 2026.03.31 | ₩5,100 | ₩5,500 | ₩4,885 | ₩5,310 | +4.12% | 13.3만 |
|---|
| 2026.03.30 | ₩5,150 | ₩5,170 | ₩4,925 | ₩5,140 | -0.19% | 3만 |
|---|
| 2026.03.27 | ₩5,250 | ₩5,380 | ₩5,010 | ₩5,220 | -0.57% | 10.7만 |
|---|
| 2026.03.26 | ₩5,690 | ₩5,710 | ₩5,180 | ₩5,480 | -3.69% | 19.2만 |
|---|
| 2026.03.25 | ₩5,340 | ₩5,710 | ₩5,280 | ₩5,650 | +5.81% | 9만 |
|---|
| 2026.03.24 | ₩5,730 | ₩5,790 | ₩5,150 | ₩5,340 | -6.81% | 12.2만 |
|---|
| 2026.03.23 | ₩5,050 | ₩6,060 | ₩4,875 | ₩5,560 | +10.10% | 48.9만 |
|---|
| 2026.03.20 | ₩5,080 | ₩5,150 | ₩4,945 | ₩5,090 | +0.20% | 4.9만 |
|---|
| 2026.03.19 | ₩5,070 | ₩5,090 | ₩4,875 | ₩5,080 | +0.20% | 4.4만 |
|---|
| 2026.03.18 | ₩5,100 | ₩5,240 | ₩4,925 | ₩5,090 | -0.20% | 7.6만 |
|---|
| 2026.03.17 | ₩4,845 | ₩5,110 | ₩4,845 | ₩4,960 | +2.37% | 7.4만 |
|---|
| 2026.03.16 | ₩5,050 | ₩5,080 | ₩4,815 | ₩4,830 | -4.36% | 6.2만 |
|---|
| 2026.03.13 | ₩4,950 | ₩4,990 | ₩4,790 | ₩4,900 | -1.01% | 5.7만 |
|---|
| 2026.03.12 | ₩5,050 | ₩5,050 | ₩4,880 | ₩4,950 | -1.98% | 5만 |
|---|
| 2026.03.11 | ₩5,200 | ₩5,200 | ₩4,885 | ₩4,950 | -4.81% | 7.1만 |
|---|
| 2026.03.10 | ₩4,930 | ₩5,180 | ₩4,930 | ₩5,080 | +3.04% | 5.4만 |
|---|
| 2026.03.09 | ₩5,230 | ₩5,230 | ₩4,675 | ₩4,845 | -7.36% | 13.4만 |
|---|
| 2026.03.06 | ₩4,995 | ₩5,250 | ₩4,875 | ₩5,250 | +5.11% | 10.4만 |
|---|
| 2026.03.05 | ₩4,800 | ₩5,200 | ₩4,800 | ₩5,000 | +4.17% | 15.1만 |
|---|
| 2026.03.04 | ₩5,300 | ₩5,300 | ₩4,520 | ₩4,565 | -13.87% | 23.4만 |
|---|
| 2026.03.03 | ₩5,750 | ₩5,870 | ₩5,380 | ₩5,380 | -6.43% | 16.7만 |
|---|
| 2026.02.27 | ₩6,210 | ₩6,290 | ₩5,780 | ₩5,880 | -5.31% | 12.2만 |
|---|
| 2026.02.26 | ₩6,140 | ₩6,290 | ₩6,000 | ₩6,140 | 0.00% | 14.2만 |
|---|
| 2026.02.25 | ₩6,140 | ₩6,360 | ₩5,960 | ₩5,990 | -2.44% | 19.8만 |
|---|
| 2026.02.24 | ₩6,490 | ₩6,490 | ₩6,030 | ₩6,110 | -5.86% | 29만 |
|---|
| 2026.02.23 | ₩6,750 | ₩7,010 | ₩6,480 | ₩6,490 | -3.85% | 40.3만 |
|---|
| 2026.02.20 | ₩7,400 | ₩7,410 | ₩6,280 | ₩6,700 | -9.46% | 186.3만 |
|---|
| 2026.02.19 | ₩5,250 | ₩6,770 | ₩5,250 | ₩6,770 | +28.95% | 151.2만 |
|---|
| 2026.02.13 | ₩4,990 | ₩5,250 | ₩4,920 | ₩5,210 | +4.41% | 12.7만 |
|---|
| 2026.02.12 | ₩5,090 | ₩5,090 | ₩4,945 | ₩4,990 | -1.96% | 5.7만 |
|---|
| 2026.02.11 | ₩5,050 | ₩5,090 | ₩4,955 | ₩4,980 | -1.39% | 7만 |
|---|
| 2026.02.10 | ₩5,130 | ₩5,130 | ₩4,835 | ₩5,050 | -1.56% | 13.8만 |
|---|
| 2026.02.09 | ₩4,920 | ₩5,160 | ₩4,915 | ₩5,120 | +4.07% | 6.7만 |
|---|
| 2026.02.06 | ₩4,770 | ₩4,960 | ₩4,565 | ₩4,885 | +2.41% | 10.2만 |
|---|
| 2026.02.05 | ₩5,000 | ₩5,060 | ₩4,860 | ₩4,865 | -2.70% | 10만 |
|---|
| 2026.02.04 | ₩5,110 | ₩5,190 | ₩4,980 | ₩4,990 | -2.35% | 13.9만 |
|---|
| 2026.02.03 | ₩5,430 | ₩5,450 | ₩5,160 | ₩5,210 | -4.05% | 13만 |
|---|
| 2026.02.02 | ₩5,240 | ₩5,600 | ₩5,130 | ₩5,250 | +0.19% | 17.8만 |
|---|
| 2026.01.30 | ₩5,520 | ₩6,030 | ₩5,230 | ₩5,240 | -5.07% | 54.5만 |
|---|
| 2026.01.29 | ₩5,190 | ₩5,430 | ₩5,060 | ₩5,380 | +3.66% | 19.3만 |
|---|
| 2026.01.28 | ₩4,945 | ₩5,150 | ₩4,885 | ₩5,130 | +3.74% | 11.6만 |
|---|
| 2026.01.27 | ₩5,060 | ₩5,060 | ₩4,830 | ₩4,865 | -3.85% | 6.8만 |
|---|
| 2026.01.26 | ₩4,955 | ₩5,130 | ₩4,865 | ₩4,915 | -0.81% | 8만 |
|---|
| 2026.01.23 | ₩5,120 | ₩5,220 | ₩4,985 | ₩4,985 | -2.64% | 9만 |
|---|
| 2026.01.22 | ₩5,350 | ₩5,410 | ₩5,140 | ₩5,230 | -2.24% | 12.8만 |
|---|
| 2026.01.21 | ₩5,110 | ₩5,290 | ₩4,955 | ₩5,210 | +1.96% | 9.4만 |
|---|
| 2026.01.20 | ₩5,010 | ₩5,180 | ₩4,845 | ₩5,120 | +2.20% | 7.1만 |
|---|
| 2026.01.19 | ₩4,985 | ₩5,000 | ₩4,545 | ₩4,865 | -2.41% | 60.3만 |
|---|
| 2026.01.16 | ₩5,180 | ₩5,220 | ₩5,010 | ₩5,080 | -1.93% | 5.8만 |
|---|
| 2026.01.15 | ₩4,950 | ₩5,180 | ₩4,905 | ₩5,110 | +3.23% | 6.6만 |
|---|
| 2026.01.14 | ₩5,180 | ₩5,220 | ₩4,805 | ₩4,950 | -4.44% | 13.2만 |
|---|
| 2026.01.13 | ₩5,190 | ₩5,270 | ₩5,020 | ₩5,170 | -0.39% | 8.8만 |
|---|
| 2026.01.12 | ₩5,260 | ₩5,530 | ₩5,200 | ₩5,230 | -0.57% | 24만 |
|---|
| 2026.01.09 | ₩5,120 | ₩5,440 | ₩5,030 | ₩5,240 | +2.34% | 31.5만 |
|---|
| 2026.01.08 | ₩4,935 | ₩5,280 | ₩4,800 | ₩5,140 | +4.15% | 14만 |
|---|
| 2026.01.07 | ₩5,020 | ₩5,150 | ₩4,845 | ₩4,940 | -1.59% | 5만 |
|---|
| 2026.01.06 | ₩5,140 | ₩5,200 | ₩4,945 | ₩4,980 | -3.11% | 8.1만 |
|---|
| 2026.01.05 | ₩5,180 | ₩5,240 | ₩4,995 | ₩5,160 | -0.39% | 13.7만 |
|---|
| 2026.01.02 | ₩4,765 | ₩5,320 | ₩4,680 | ₩5,110 | +7.24% | 47.5만 |
|---|
| 2025.12.30 | ₩4,930 | ₩5,030 | ₩4,690 | ₩4,765 | -3.35% | 16.1만 |
|---|
| 2025.12.29 | ₩5,130 | ₩5,160 | ₩4,855 | ₩4,930 | -3.90% | 26.9만 |
|---|
| 2025.12.26 | ₩4,685 | ₩5,590 | ₩4,680 | ₩5,210 | +11.21% | 204.4만 |
|---|
| 2025.12.24 | ₩4,400 | ₩5,320 | ₩4,360 | ₩4,590 | +4.32% | 192.1만 |
|---|
| 2025.12.23 | ₩4,695 | ₩4,695 | ₩4,370 | ₩4,400 | -6.28% | 6.2만 |
|---|
| 2025.12.22 | ₩4,285 | ₩4,710 | ₩4,160 | ₩4,590 | +7.12% | 17만 |
|---|
| 2025.12.19 | ₩4,050 | ₩4,225 | ₩4,030 | ₩4,200 | +3.70% | 5.4만 |
|---|
| 2025.12.18 | ₩4,055 | ₩4,155 | ₩4,020 | ₩4,050 | -0.12% | 5.8만 |
|---|
| 2025.12.17 | ₩4,115 | ₩4,190 | ₩4,105 | ₩4,150 | +0.85% | 3.9만 |
|---|
| 2025.12.16 | ₩4,260 | ₩4,310 | ₩4,145 | ₩4,155 | -2.46% | 4.8만 |
|---|
| 2025.12.15 | ₩4,360 | ₩4,360 | ₩4,250 | ₩4,305 | -1.26% | 3.1만 |
|---|
| 2025.12.12 | ₩4,635 | ₩4,635 | ₩4,390 | ₩4,400 | -5.07% | 6.5만 |
|---|
| 2025.12.11 | ₩4,280 | ₩4,670 | ₩4,280 | ₩4,550 | +6.31% | 16.5만 |
|---|
| 2025.12.10 | ₩4,255 | ₩4,430 | ₩4,235 | ₩4,305 | +1.18% | 7.8만 |
|---|
| 2025.12.09 | ₩4,350 | ₩4,350 | ₩4,172 | ₩4,235 | -2.64% | 12.4만 |
|---|
| 2025.12.08 | ₩4,400 | ₩4,580 | ₩4,225 | ₩4,325 | -1.70% | 28.5만 |
|---|
| 2025.12.05 | ₩4,790 | ₩4,790 | ₩4,330 | ₩4,400 | -8.14% | 37.6만 |
|---|
| 2025.12.04 | ₩4,635 | ₩5,190 | ₩4,400 | ₩4,850 | +4.64% | 107.9만 |
|---|
| 2025.12.03 | ₩4,230 | ₩4,940 | ₩4,230 | ₩4,715 | +11.47% | 52.2만 |
|---|
| 2025.12.02 | ₩4,400 | ₩4,480 | ₩4,230 | ₩4,230 | -3.86% | 11.7만 |
|---|
| 2025.12.01 | ₩3,955 | ₩4,355 | ₩3,955 | ₩4,300 | +8.72% | 25.5만 |
|---|
| 2025.11.28 | ₩3,865 | ₩3,950 | ₩3,855 | ₩3,950 | +2.20% | 1.8만 |
|---|
| 2025.11.27 | ₩3,890 | ₩3,940 | ₩3,825 | ₩3,885 | -0.13% | 2.4만 |
|---|
| 2025.11.26 | ₩3,860 | ₩3,890 | ₩3,800 | ₩3,885 | +0.65% | 2만 |
|---|
| 2025.11.25 | ₩3,795 | ₩3,905 | ₩3,785 | ₩3,840 | +1.19% | 1.7만 |
|---|
| 2025.11.24 | ₩3,805 | ₩4,025 | ₩3,770 | ₩3,795 | -0.26% | 2.3만 |
|---|
| 2025.11.21 | ₩3,875 | ₩3,930 | ₩3,800 | ₩3,805 | -1.81% | 5.2만 |
|---|
| 2025.11.20 | ₩3,985 | ₩4,090 | ₩3,985 | ₩4,025 | +1.00% | 3.2만 |
|---|
| 2025.11.19 | ₩3,955 | ₩3,980 | ₩3,805 | ₩3,945 | -0.25% | 4.4만 |
|---|
| 2025.11.18 | ₩4,170 | ₩4,180 | ₩3,955 | ₩3,955 | -5.16% | 4만 |
|---|
| 2025.11.17 | ₩3,950 | ₩4,205 | ₩3,950 | ₩4,165 | +5.44% | 7.3만 |
|---|
| 2025.11.14 | ₩4,020 | ₩4,050 | ₩3,925 | ₩3,925 | -2.36% | 6.1만 |
|---|
| 2025.11.13 | ₩4,080 | ₩4,190 | ₩4,080 | ₩4,135 | +1.35% | 3.7만 |
|---|
| 2025.11.12 | ₩4,210 | ₩4,250 | ₩4,075 | ₩4,145 | -1.54% | 9.8만 |
|---|
| 2025.11.11 | ₩3,875 | ₩4,860 | ₩3,875 | ₩4,200 | +8.39% | 107.1만 |
|---|
| 2025.11.10 | ₩3,710 | ₩3,885 | ₩3,700 | ₩3,875 | +4.45% | 3.9만 |
|---|
| 2025.11.07 | ₩3,860 | ₩3,925 | ₩3,705 | ₩3,740 | -3.11% | 4만 |
|---|
| 2025.11.06 | ₩3,930 | ₩4,065 | ₩3,765 | ₩3,890 | -1.02% | 3.3만 |
|---|
| 2025.11.05 | ₩4,005 | ₩4,050 | ₩3,720 | ₩3,930 | -1.87% | 8.9만 |
|---|
| 2025.11.04 | ₩4,090 | ₩4,125 | ₩4,005 | ₩4,005 | -2.08% | 3.1만 |
|---|
| 2025.11.03 | ₩4,045 | ₩4,120 | ₩4,020 | ₩4,090 | +1.11% | 4만 |
|---|
| 2025.10.31 | ₩3,965 | ₩4,090 | ₩3,965 | ₩4,045 | +2.02% | 2.2만 |
|---|
| 2025.10.30 | ₩4,135 | ₩4,180 | ₩3,995 | ₩3,995 | -3.39% | 4.2만 |
|---|
| 2025.10.29 | ₩4,075 | ₩4,150 | ₩3,995 | ₩4,135 | +1.47% | 5.5만 |
|---|
| 2025.10.28 | ₩4,220 | ₩4,220 | ₩4,060 | ₩4,075 | -3.44% | 5.5만 |
|---|
| 2025.10.27 | ₩4,200 | ₩4,265 | ₩4,130 | ₩4,220 | +0.48% | 4.3만 |
|---|
| 2025.10.24 | ₩4,165 | ₩4,255 | ₩4,155 | ₩4,200 | +0.84% | 4.3만 |
|---|
| 2025.10.23 | ₩4,270 | ₩4,270 | ₩4,130 | ₩4,165 | -2.46% | 4.2만 |
|---|
| 2025.10.22 | ₩4,340 | ₩4,340 | ₩4,155 | ₩4,270 | -1.61% | 9.5만 |
|---|
| 2025.10.21 | ₩4,405 | ₩4,520 | ₩4,320 | ₩4,340 | -1.48% | 9.8만 |
|---|
| 2025.10.20 | ₩4,375 | ₩4,480 | ₩4,335 | ₩4,400 | +0.57% | 9.3만 |
|---|
| 2025.10.17 | ₩4,520 | ₩4,570 | ₩4,365 | ₩4,375 | -3.21% | 7.1만 |
|---|
| 2025.10.16 | ₩4,615 | ₩4,615 | ₩4,455 | ₩4,520 | -2.06% | 6.2만 |
|---|
| 2025.10.15 | ₩4,540 | ₩4,570 | ₩4,325 | ₩4,570 | +0.66% | 10.3만 |
|---|
| 2025.10.14 | ₩4,605 | ₩4,660 | ₩4,150 | ₩4,370 | -5.10% | 15.3만 |
|---|
| 2025.10.13 | ₩4,395 | ₩4,605 | ₩4,275 | ₩4,605 | +4.78% | 11.8만 |
|---|
| 2025.10.10 | ₩4,665 | ₩4,830 | ₩4,565 | ₩4,595 | -1.50% | 36.9만 |
|---|