시장 데이터를 불러오는 중
전체 종목
에이플러스에셋 과거 주가
244920.KS · KOSPI
주요 제품·사업: 보험대리 및 중개업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
244920.KS · KOSPI
주요 제품·사업: 보험대리 및 중개업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩12,670 | ₩12,800 | ₩12,300 | ₩12,520 | -1.18% | 2.4만 |
| 2026.10.07 | ₩13,390 | ₩13,390 | ₩12,340 | ₩12,670 | -5.38% | 1.2만 |
| 2026.10.06 | ₩12,500 | ₩12,780 | ₩12,295 | ₩12,610 | +0.88% | 3.3만 |
| 2026.10.02 | ₩12,350 | ₩12,550 | ₩12,060 | ₩12,200 | -1.21% | 1.9만 |
| 2026.10.01 | ₩12,300 | ₩12,380 | ₩12,000 | ₩12,270 | -0.24% | 1.8만 |
| 2026.09.30 | ₩13,180 | ₩13,180 | ₩12,200 | ₩12,280 | -6.83% | 1.8만 |
| 2026.09.29 | ₩13,010 | ₩13,350 | ₩12,400 | ₩12,810 | -1.54% | 9.3천 |
| 2026.09.28 | ₩12,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,350 |
| ₩12,890 |
| +1.98% |
| 1.5만 |
| 2026.09.23 | ₩12,800 | ₩13,100 | ₩12,370 | ₩12,600 | -1.56% | 2.5만 |
|---|
| 2026.09.22 | ₩13,000 | ₩13,280 | ₩12,520 | ₩12,720 | -2.15% | 5.3만 |
|---|
| 2026.09.21 | ₩13,320 | ₩13,320 | ₩12,250 | ₩13,050 | -2.03% | 2.5만 |
|---|
| 2026.09.18 | ₩13,950 | ₩14,000 | ₩13,100 | ₩13,120 | -5.95% | 2.8만 |
|---|
| 2026.09.17 | ₩13,630 | ₩14,000 | ₩13,550 | ₩13,550 | -0.59% | 1.2만 |
|---|
| 2026.09.16 | ₩13,630 | ₩13,800 | ₩13,500 | ₩13,580 | -0.37% | 1.1만 |
|---|
| 2026.09.15 | ₩14,400 | ₩14,400 | ₩13,470 | ₩13,630 | -5.35% | 2.6만 |
|---|
| 2026.09.14 | ₩13,770 | ₩14,210 | ₩13,770 | ₩14,030 | +1.89% | 2.6만 |
|---|
| 2026.09.11 | ₩13,890 | ₩13,980 | ₩13,710 | ₩13,770 | -0.86% | 1.4만 |
|---|
| 2026.09.10 | ₩13,830 | ₩14,170 | ₩13,500 | ₩13,600 | -1.66% | 2.1만 |
|---|
| 2026.09.09 | ₩13,800 | ₩14,080 | ₩13,670 | ₩13,830 | +0.22% | 2.7만 |
|---|
| 2026.09.08 | ₩14,200 | ₩14,300 | ₩13,740 | ₩13,740 | -3.24% | 2.7만 |
|---|
| 2026.09.07 | ₩13,960 | ₩14,240 | ₩13,600 | ₩13,990 | +0.21% | 3.5만 |
|---|
| 2026.09.04 | ₩13,580 | ₩14,490 | ₩13,450 | ₩13,960 | +2.80% | 12.1만 |
|---|
| 2026.09.03 | ₩13,100 | ₩13,500 | ₩13,000 | ₩13,200 | +0.76% | 2.6만 |
|---|
| 2026.09.02 | ₩13,300 | ₩13,350 | ₩13,100 | ₩13,100 | -1.50% | 2만 |
|---|
| 2026.09.01 | ₩12,870 | ₩13,430 | ₩12,870 | ₩13,360 | +3.81% | 2.8만 |
|---|
| 2026.08.31 | ₩13,080 | ₩13,230 | ₩12,740 | ₩12,870 | -1.61% | 3.6만 |
|---|
| 2026.08.28 | ₩13,120 | ₩13,370 | ₩13,000 | ₩13,370 | +1.91% | 2.2만 |
|---|
| 2026.08.27 | ₩13,010 | ₩13,320 | ₩13,010 | ₩13,120 | +0.85% | 1.8만 |
|---|
| 2026.08.26 | ₩13,210 | ₩13,490 | ₩12,910 | ₩13,000 | -1.59% | 2.2만 |
|---|
| 2026.08.25 | ₩12,750 | ₩13,520 | ₩12,750 | ₩13,310 | +4.39% | 4.3만 |
|---|
| 2026.08.24 | ₩12,920 | ₩13,370 | ₩12,920 | ₩13,140 | +1.70% | 4.3만 |
|---|
| 2026.08.21 | ₩12,870 | ₩13,200 | ₩12,840 | ₩13,030 | +1.24% | 3.3만 |
|---|
| 2026.08.20 | ₩13,270 | ₩13,270 | ₩12,600 | ₩12,870 | -3.01% | 2.6만 |
|---|
| 2026.08.19 | ₩12,800 | ₩13,500 | ₩12,800 | ₩13,270 | +3.67% | 2.7만 |
|---|
| 2026.08.18 | ₩13,240 | ₩13,450 | ₩12,920 | ₩13,180 | -0.45% | 4.6만 |
|---|
| 2026.08.14 | ₩13,040 | ₩13,320 | ₩12,670 | ₩13,100 | +0.46% | 3.6만 |
|---|
| 2026.08.13 | ₩12,530 | ₩13,130 | ₩12,360 | ₩13,050 | +4.15% | 4.4만 |
|---|
| 2026.08.12 | ₩13,180 | ₩13,200 | ₩12,340 | ₩12,350 | -6.30% | 4.2만 |
|---|
| 2026.08.11 | ₩12,920 | ₩13,410 | ₩12,920 | ₩13,180 | +2.01% | 3.6만 |
|---|
| 2026.08.10 | ₩13,180 | ₩14,250 | ₩12,750 | ₩12,920 | -1.97% | 4.3만 |
|---|
| 2026.08.07 | ₩12,840 | ₩13,260 | ₩12,710 | ₩13,180 | +2.65% | 5만 |
|---|
| 2026.08.06 | ₩12,330 | ₩13,260 | ₩12,330 | ₩12,840 | +4.14% | 9.8만 |
|---|
| 2026.08.05 | ₩12,390 | ₩12,640 | ₩12,000 | ₩12,290 | -0.81% | 3.3만 |
|---|
| 2026.08.04 | ₩12,280 | ₩12,615 | ₩12,240 | ₩12,270 | -0.08% | 3만 |
|---|
| 2026.08.03 | ₩12,180 | ₩12,650 | ₩12,050 | ₩12,400 | +1.81% | 6.3만 |
|---|
| 2026.07.31 | ₩11,360 | ₩12,180 | ₩11,260 | ₩12,180 | +7.22% | 10.8만 |
|---|
| 2026.07.30 | ₩10,640 | ₩11,620 | ₩10,640 | ₩11,360 | +6.77% | 3.4만 |
|---|
| 2026.07.29 | ₩10,860 | ₩11,600 | ₩10,530 | ₩10,970 | +1.01% | 4.8만 |
|---|
| 2026.07.28 | ₩11,250 | ₩11,470 | ₩10,600 | ₩10,960 | -2.58% | 5.1만 |
|---|
| 2026.07.27 | ₩11,740 | ₩11,850 | ₩11,190 | ₩11,250 | -4.17% | 2.8만 |
|---|
| 2026.07.24 | ₩11,730 | ₩12,670 | ₩11,510 | ₩11,740 | +0.09% | 2.6만 |
|---|
| 2026.07.23 | ₩11,570 | ₩12,850 | ₩11,570 | ₩12,100 | +4.58% | 12.9만 |
|---|
| 2026.07.22 | ₩11,710 | ₩12,560 | ₩11,630 | ₩11,850 | +1.20% | 21.8만 |
|---|
| 2026.07.21 | ₩11,110 | ₩11,500 | ₩10,800 | ₩11,370 | +2.34% | 2.7만 |
|---|
| 2026.07.20 | ₩11,710 | ₩11,720 | ₩10,840 | ₩11,010 | -5.98% | 2.4만 |
|---|
| 2026.07.16 | ₩11,730 | ₩11,960 | ₩11,500 | ₩11,710 | -0.17% | 3.2만 |
|---|
| 2026.07.15 | ₩11,440 | ₩11,730 | ₩11,120 | ₩11,730 | +2.53% | 8.1만 |
|---|
| 2026.07.14 | ₩10,810 | ₩11,470 | ₩10,430 | ₩11,330 | +4.81% | 17.2만 |
|---|
| 2026.07.13 | ₩10,710 | ₩11,300 | ₩10,710 | ₩10,810 | +0.93% | 4.3만 |
|---|
| 2026.07.10 | ₩10,180 | ₩10,820 | ₩10,180 | ₩10,710 | +5.21% | 3.4만 |
|---|
| 2026.07.09 | ₩10,510 | ₩10,540 | ₩10,120 | ₩10,180 | -3.14% | 1.1만 |
|---|
| 2026.07.08 | ₩10,700 | ₩10,700 | ₩10,230 | ₩10,410 | -2.71% | 1.8만 |
|---|
| 2026.07.07 | ₩10,400 | ₩10,860 | ₩9,720 | ₩10,700 | +2.88% | 3.6만 |
|---|
| 2026.07.06 | ₩10,150 | ₩10,700 | ₩10,150 | ₩10,400 | +2.46% | 1만 |
|---|
| 2026.07.03 | ₩10,370 | ₩10,460 | ₩10,000 | ₩10,310 | -0.58% | 2.3만 |
|---|
| 2026.07.02 | ₩10,900 | ₩10,990 | ₩10,000 | ₩10,240 | -6.06% | 3.3만 |
|---|
| 2026.07.01 | ₩11,000 | ₩11,000 | ₩10,690 | ₩10,910 | -0.82% | 2만 |
|---|
| 2026.06.30 | ₩10,700 | ₩11,080 | ₩10,590 | ₩10,600 | -0.93% | 4.8만 |
|---|
| 2026.06.29 | ₩11,000 | ₩11,970 | ₩10,700 | ₩10,700 | -2.73% | 7만 |
|---|
| 2026.06.26 | ₩10,930 | ₩10,930 | ₩9,980 | ₩10,830 | -0.91% | 74.3만 |
|---|
| 2026.06.25 | ₩9,770 | ₩10,700 | ₩9,760 | ₩10,350 | +5.94% | 12.6만 |
|---|
| 2026.06.24 | ₩9,990 | ₩10,025 | ₩9,440 | ₩9,770 | -2.20% | 3만 |
|---|
| 2026.06.23 | ₩10,290 | ₩10,730 | ₩9,760 | ₩9,760 | -5.15% | 7.4만 |
|---|
| 2026.06.22 | ₩10,920 | ₩11,000 | ₩10,510 | ₩10,800 | -1.10% | 32.8만 |
|---|
| 2026.06.19 | ₩10,820 | ₩10,990 | ₩10,550 | ₩10,820 | 0.00% | 10.4만 |
|---|
| 2026.06.18 | ₩10,600 | ₩11,060 | ₩10,540 | ₩10,820 | +2.08% | 2.6만 |
|---|
| 2026.06.17 | ₩10,600 | ₩11,140 | ₩10,600 | ₩10,700 | +0.94% | 6.6만 |
|---|
| 2026.06.16 | ₩10,600 | ₩10,800 | ₩10,560 | ₩10,720 | +1.13% | 3.5만 |
|---|
| 2026.06.15 | ₩10,120 | ₩10,790 | ₩10,120 | ₩10,600 | +4.74% | 6.6만 |
|---|
| 2026.06.12 | ₩10,000 | ₩10,250 | ₩9,720 | ₩10,110 | +1.10% | 3.1만 |
|---|
| 2026.06.11 | ₩9,700 | ₩9,990 | ₩9,520 | ₩9,870 | +1.75% | 5.6만 |
|---|
| 2026.06.10 | ₩8,900 | ₩10,000 | ₩8,760 | ₩9,790 | +10.00% | 1 |
|---|
| 2026.06.09 | ₩8,890 | ₩9,400 | ₩8,890 | ₩8,910 | +0.22% | 1.6만 |
|---|
| 2026.06.08 | ₩9,080 | ₩9,410 | ₩8,710 | ₩8,900 | -1.98% | 5.2만 |
|---|
| 2026.06.05 | ₩9,400 | ₩9,880 | ₩9,270 | ₩9,430 | +0.32% | 8.5만 |
|---|
| 2026.06.04 | ₩9,820 | ₩9,930 | ₩9,210 | ₩9,400 | -4.28% | 6.1만 |
|---|
| 2026.06.02 | ₩10,300 | ₩10,300 | ₩9,610 | ₩9,820 | -4.66% | 6.1만 |
|---|
| 2026.06.01 | ₩10,230 | ₩10,230 | ₩9,410 | ₩10,010 | -2.15% | 6.1만 |
|---|
| 2026.05.29 | ₩10,490 | ₩10,490 | ₩9,970 | ₩10,100 | -3.72% | 4.8만 |
|---|
| 2026.05.28 | ₩10,660 | ₩10,860 | ₩10,370 | ₩10,520 | -1.31% | 3.9만 |
|---|
| 2026.05.27 | ₩11,400 | ₩11,480 | ₩10,450 | ₩10,660 | -6.49% | 5.5만 |
|---|
| 2026.05.26 | ₩11,610 | ₩12,120 | ₩11,300 | ₩11,380 | -1.98% | 26만 |
|---|
| 2026.05.22 | ₩12,230 | ₩12,250 | ₩11,610 | ₩11,610 | -5.07% | 3.2만 |
|---|
| 2026.05.21 | ₩11,750 | ₩12,100 | ₩11,350 | ₩11,930 | +1.53% | 12.1만 |
|---|
| 2026.05.20 | ₩11,820 | ₩11,820 | ₩11,070 | ₩11,750 | -0.59% | 15.3만 |
|---|
| 2026.05.19 | ₩10,960 | ₩11,890 | ₩10,860 | ₩11,650 | +6.30% | 26만 |
|---|
| 2026.05.18 | ₩10,430 | ₩11,750 | ₩10,430 | ₩11,280 | +8.15% | 38.9만 |
|---|
| 2026.05.15 | ₩10,640 | ₩10,930 | ₩10,150 | ₩10,410 | -2.16% | 3.6만 |
|---|
| 2026.05.14 | ₩10,200 | ₩10,650 | ₩10,200 | ₩10,490 | +2.84% | 5.8만 |
|---|
| 2026.05.13 | ₩10,730 | ₩10,730 | ₩10,050 | ₩10,200 | -4.94% | 12만 |
|---|
| 2026.05.12 | ₩10,190 | ₩11,570 | ₩9,950 | ₩10,760 | +5.59% | 30.2만 |
|---|
| 2026.05.11 | ₩10,500 | ₩10,500 | ₩10,020 | ₩10,190 | -2.95% | 19.2만 |
|---|
| 2026.05.08 | ₩10,350 | ₩10,500 | ₩10,000 | ₩10,500 | +1.45% | 7.2만 |
|---|
| 2026.05.07 | ₩10,040 | ₩10,360 | ₩10,030 | ₩10,350 | +3.09% | 10.4만 |
|---|
| 2026.05.06 | ₩10,490 | ₩10,500 | ₩9,970 | ₩10,030 | -4.39% | 17.8만 |
|---|
| 2026.05.04 | ₩10,800 | ₩11,000 | ₩10,410 | ₩10,460 | -3.15% | 8.7만 |
|---|
| 2026.04.30 | ₩10,790 | ₩11,180 | ₩10,680 | ₩10,800 | +0.09% | 7.2만 |
|---|
| 2026.04.29 | ₩10,780 | ₩10,950 | ₩10,600 | ₩10,780 | 0.00% | 6.8만 |
|---|
| 2026.04.28 | ₩11,150 | ₩11,230 | ₩10,590 | ₩10,780 | -3.32% | 4.9만 |
|---|
| 2026.04.27 | ₩10,710 | ₩11,500 | ₩10,710 | ₩11,150 | +4.11% | 6.4만 |
|---|
| 2026.04.24 | ₩10,670 | ₩10,900 | ₩10,660 | ₩10,710 | +0.37% | 3.8만 |
|---|
| 2026.04.23 | ₩10,760 | ₩10,900 | ₩10,430 | ₩10,670 | -0.84% | 6.3만 |
|---|
| 2026.04.22 | ₩10,740 | ₩11,030 | ₩10,520 | ₩10,760 | +0.19% | 5.3만 |
|---|
| 2026.04.21 | ₩10,890 | ₩10,930 | ₩10,480 | ₩10,740 | -1.38% | 3.4만 |
|---|
| 2026.04.20 | ₩10,910 | ₩11,730 | ₩10,350 | ₩10,700 | -1.92% | 15.7만 |
|---|
| 2026.04.17 | ₩11,100 | ₩11,160 | ₩10,690 | ₩10,720 | -3.42% | 3.5만 |
|---|
| 2026.04.16 | ₩11,020 | ₩11,300 | ₩10,870 | ₩11,050 | +0.27% | 2.5만 |
|---|
| 2026.04.15 | ₩11,440 | ₩11,640 | ₩11,010 | ₩11,010 | -3.76% | 4.3만 |
|---|
| 2026.04.14 | ₩11,020 | ₩11,820 | ₩10,800 | ₩11,440 | +3.81% | 11.3만 |
|---|
| 2026.04.13 | ₩10,870 | ₩11,170 | ₩10,550 | ₩11,020 | +1.38% | 4.2만 |
|---|
| 2026.04.10 | ₩11,250 | ₩11,250 | ₩10,600 | ₩10,870 | -3.38% | 4.8만 |
|---|
| 2026.04.09 | ₩10,980 | ₩11,250 | ₩10,550 | ₩10,850 | -1.18% | 4.8만 |
|---|
| 2026.04.08 | ₩10,420 | ₩11,190 | ₩10,420 | ₩10,980 | +5.37% | 6만 |
|---|
| 2026.04.07 | ₩10,460 | ₩10,700 | ₩10,180 | ₩10,400 | -0.57% | 70.2만 |
|---|
| 2026.04.06 | ₩10,730 | ₩10,730 | ₩10,300 | ₩10,460 | -2.52% | 4.2만 |
|---|
| 2026.04.03 | ₩10,530 | ₩10,940 | ₩10,300 | ₩10,660 | +1.23% | 5.6만 |
|---|
| 2026.04.02 | ₩10,500 | ₩11,040 | ₩10,180 | ₩10,500 | 0.00% | 4.8만 |
|---|
| 2026.04.01 | ₩10,500 | ₩10,610 | ₩10,100 | ₩10,490 | -0.10% | 5.1만 |
|---|
| 2026.03.31 | ₩11,150 | ₩11,150 | ₩10,040 | ₩10,500 | -5.83% | 5.9만 |
|---|
| 2026.03.30 | ₩10,060 | ₩12,470 | ₩10,060 | ₩10,930 | +8.65% | 24.7만 |
|---|
| 2026.03.27 | ₩10,660 | ₩10,820 | ₩10,450 | ₩10,510 | -1.41% | 3.1만 |
|---|
| 2026.03.26 | ₩11,200 | ₩11,200 | ₩10,500 | ₩10,740 | -4.11% | 6.2만 |
|---|
| 2026.03.25 | ₩11,050 | ₩11,320 | ₩10,930 | ₩11,090 | +0.36% | 8.3만 |
|---|
| 2026.03.24 | ₩11,590 | ₩11,590 | ₩10,900 | ₩10,950 | -5.52% | 5.5만 |
|---|
| 2026.03.23 | ₩12,190 | ₩12,190 | ₩11,250 | ₩11,250 | -7.71% | 3.3만 |
|---|
| 2026.03.20 | ₩11,760 | ₩12,200 | ₩11,760 | ₩12,000 | +2.04% | 2.6만 |
|---|
| 2026.03.19 | ₩12,470 | ₩12,470 | ₩11,700 | ₩11,760 | -5.69% | 5만 |
|---|
| 2026.03.18 | ₩12,320 | ₩12,410 | ₩12,060 | ₩12,160 | -1.30% | 3만 |
|---|
| 2026.03.17 | ₩12,200 | ₩12,290 | ₩11,960 | ₩11,970 | -1.89% | 3.9만 |
|---|
| 2026.03.16 | ₩12,620 | ₩12,720 | ₩12,000 | ₩12,090 | -4.20% | 3.7만 |
|---|
| 2026.03.13 | ₩11,780 | ₩12,630 | ₩11,750 | ₩12,600 | +6.96% | 10.6만 |
|---|
| 2026.03.12 | ₩12,430 | ₩12,620 | ₩11,810 | ₩11,870 | -4.51% | 6만 |
|---|
| 2026.03.11 | ₩12,520 | ₩13,010 | ₩12,240 | ₩12,430 | -0.72% | 2.6만 |
|---|
| 2026.03.10 | ₩12,480 | ₩12,880 | ₩12,200 | ₩12,520 | +0.32% | 3.4만 |
|---|
| 2026.03.09 | ₩12,180 | ₩12,490 | ₩12,060 | ₩12,480 | +2.46% | 5.6만 |
|---|
| 2026.03.06 | ₩12,800 | ₩12,940 | ₩12,410 | ₩12,830 | +0.23% | 3.8만 |
|---|
| 2026.03.05 | ₩12,440 | ₩13,570 | ₩12,440 | ₩12,800 | +2.89% | 11.1만 |
|---|
| 2026.03.04 | ₩13,110 | ₩13,450 | ₩12,100 | ₩12,350 | -5.80% | 37.5만 |
|---|
| 2026.03.03 | ₩13,990 | ₩14,560 | ₩13,140 | ₩13,500 | -3.50% | 35.7만 |
|---|
| 2026.02.27 | ₩14,480 | ₩14,990 | ₩14,250 | ₩14,770 | +2.00% | 35.6만 |
|---|
| 2026.02.26 | ₩14,660 | ₩14,990 | ₩14,280 | ₩14,430 | -1.57% | 14.3만 |
|---|
| 2026.02.25 | ₩14,780 | ₩14,840 | ₩14,180 | ₩14,660 | -0.81% | 13.5만 |
|---|
| 2026.02.24 | ₩14,060 | ₩14,880 | ₩13,000 | ₩14,780 | +5.12% | 19.3만 |
|---|
| 2026.02.23 | ₩14,030 | ₩14,400 | ₩13,800 | ₩14,060 | +0.21% | 11.1만 |
|---|
| 2026.02.20 | ₩14,010 | ₩14,330 | ₩13,650 | ₩14,030 | +0.14% | 14.5만 |
|---|
| 2026.02.19 | ₩14,060 | ₩14,130 | ₩13,800 | ₩14,000 | -0.43% | 18.3만 |
|---|
| 2026.02.13 | ₩14,250 | ₩14,290 | ₩13,650 | ₩14,060 | -1.33% | 25.4만 |
|---|
| 2026.02.12 | ₩14,000 | ₩14,410 | ₩13,300 | ₩14,290 | +2.07% | 31.4만 |
|---|
| 2026.02.11 | ₩13,890 | ₩14,210 | ₩13,580 | ₩14,000 | +0.79% | 12.7만 |
|---|
| 2026.02.10 | ₩13,300 | ₩14,495 | ₩13,300 | ₩13,870 | +4.29% | 23.6만 |
|---|
| 2026.02.09 | ₩12,990 | ₩13,500 | ₩12,690 | ₩13,300 | +2.39% | 15.6만 |
|---|
| 2026.02.06 | ₩12,930 | ₩12,980 | ₩12,280 | ₩12,660 | -2.09% | 11.8만 |
|---|
| 2026.02.05 | ₩12,710 | ₩13,210 | ₩12,540 | ₩12,930 | +1.73% | 7.5만 |
|---|
| 2026.02.04 | ₩13,200 | ₩13,200 | ₩12,590 | ₩12,840 | -2.73% | 15.6만 |
|---|
| 2026.02.03 | ₩12,610 | ₩13,650 | ₩12,010 | ₩13,240 | +5.00% | 24.3만 |
|---|
| 2026.02.02 | ₩12,300 | ₩13,100 | ₩12,110 | ₩12,610 | +2.52% | 28.2만 |
|---|
| 2026.01.30 | ₩11,700 | ₩12,330 | ₩11,200 | ₩12,300 | +5.13% | 18.6만 |
|---|
| 2026.01.29 | ₩10,860 | ₩11,990 | ₩10,860 | ₩11,700 | +7.73% | 32.3만 |
|---|
| 2026.01.28 | ₩10,850 | ₩11,040 | ₩10,620 | ₩10,900 | +0.46% | 8.5만 |
|---|
| 2026.01.27 | ₩10,790 | ₩11,180 | ₩10,790 | ₩10,850 | +0.56% | 10.8만 |
|---|
| 2026.01.26 | ₩10,510 | ₩10,900 | ₩10,270 | ₩10,780 | +2.57% | 10.9만 |
|---|
| 2026.01.23 | ₩10,550 | ₩10,740 | ₩10,280 | ₩10,510 | -0.38% | 15.8만 |
|---|
| 2026.01.22 | ₩10,620 | ₩10,990 | ₩10,270 | ₩10,550 | -0.66% | 11.1만 |
|---|
| 2026.01.21 | ₩11,000 | ₩11,000 | ₩10,610 | ₩10,670 | -3.00% | 8.2만 |
|---|
| 2026.01.20 | ₩10,970 | ₩11,130 | ₩10,480 | ₩11,000 | +0.27% | 10.9만 |
|---|
| 2026.01.19 | ₩10,720 | ₩11,120 | ₩10,350 | ₩10,980 | +2.43% | 18만 |
|---|
| 2026.01.16 | ₩9,810 | ₩10,750 | ₩9,810 | ₩10,730 | +9.38% | 38.9만 |
|---|
| 2026.01.15 | ₩10,490 | ₩10,490 | ₩9,800 | ₩9,880 | -5.82% | 14.7만 |
|---|
| 2026.01.14 | ₩9,680 | ₩10,550 | ₩9,610 | ₩10,300 | +6.40% | 31.9만 |
|---|
| 2026.01.13 | ₩9,400 | ₩10,100 | ₩9,250 | ₩9,770 | +3.94% | 51.5만 |
|---|
| 2026.01.12 | ₩9,250 | ₩9,360 | ₩9,070 | ₩9,250 | 0.00% | 10.3만 |
|---|
| 2026.01.09 | ₩9,440 | ₩9,500 | ₩9,060 | ₩9,220 | -2.33% | 10.5만 |
|---|
| 2026.01.08 | ₩9,460 | ₩9,580 | ₩9,400 | ₩9,430 | -0.32% | 19.2만 |
|---|
| 2026.01.07 | ₩9,200 | ₩9,590 | ₩9,060 | ₩9,460 | +2.83% | 23.2만 |
|---|
| 2026.01.06 | ₩9,170 | ₩9,470 | ₩9,110 | ₩9,200 | +0.33% | 9.8만 |
|---|
| 2026.01.05 | ₩9,250 | ₩9,830 | ₩9,140 | ₩9,270 | +0.22% | 17.3만 |
|---|
| 2026.01.02 | ₩8,940 | ₩9,320 | ₩8,810 | ₩9,250 | +3.47% | 24.9만 |
|---|
| 2025.12.30 | ₩8,910 | ₩9,050 | ₩8,830 | ₩8,940 | +0.34% | 11.5만 |
|---|
| 2025.12.29 | ₩9,200 | ₩9,490 | ₩8,950 | ₩9,040 | -1.74% | 18.2만 |
|---|
| 2025.12.26 | ₩9,850 | ₩9,900 | ₩9,260 | ₩9,500 | -3.55% | 23.8만 |
|---|
| 2025.12.24 | ₩9,700 | ₩10,130 | ₩9,470 | ₩9,850 | +1.55% | 25.3만 |
|---|
| 2025.12.23 | ₩9,720 | ₩10,070 | ₩9,580 | ₩9,700 | -0.21% | 40.8만 |
|---|
| 2025.12.22 | ₩9,340 | ₩9,690 | ₩9,340 | ₩9,600 | +2.78% | 11만 |
|---|
| 2025.12.19 | ₩9,260 | ₩9,600 | ₩9,160 | ₩9,560 | +3.24% | 15.9만 |
|---|
| 2025.12.18 | ₩9,430 | ₩9,570 | ₩9,230 | ₩9,260 | -1.80% | 33.4만 |
|---|
| 2025.12.17 | ₩9,350 | ₩9,500 | ₩8,940 | ₩9,430 | +0.86% | 31.7만 |
|---|
| 2025.12.16 | ₩8,820 | ₩9,600 | ₩8,820 | ₩9,350 | +6.01% | 72.5만 |
|---|
| 2025.12.15 | ₩8,860 | ₩8,900 | ₩8,540 | ₩8,820 | -0.45% | 37.4만 |
|---|
| 2025.12.12 | ₩8,950 | ₩8,950 | ₩8,730 | ₩8,860 | -1.01% | 15.6만 |
|---|
| 2025.12.11 | ₩8,930 | ₩9,000 | ₩8,810 | ₩8,820 | -1.23% | 43.7만 |
|---|
| 2025.12.10 | ₩9,140 | ₩9,140 | ₩8,900 | ₩8,930 | -2.30% | 38만 |
|---|
| 2025.12.09 | ₩9,090 | ₩9,260 | ₩9,010 | ₩9,150 | +0.66% | 21.4만 |
|---|
| 2025.12.08 | ₩9,000 | ₩9,270 | ₩9,000 | ₩9,100 | +1.11% | 59만 |
|---|
| 2025.12.05 | ₩8,340 | ₩8,650 | ₩8,060 | ₩8,570 | +2.76% | 41.3만 |
|---|
| 2025.12.04 | ₩8,290 | ₩8,610 | ₩8,200 | ₩8,390 | +1.21% | 44.6만 |
|---|
| 2025.12.03 | ₩8,230 | ₩9,050 | ₩8,090 | ₩8,310 | +0.97% | 62.8만 |
|---|
| 2025.12.02 | ₩8,500 | ₩8,570 | ₩8,120 | ₩8,230 | -3.18% | 25.6만 |
|---|
| 2025.12.01 | ₩8,180 | ₩8,670 | ₩8,180 | ₩8,520 | +4.16% | 26.3만 |
|---|
| 2025.11.28 | ₩8,690 | ₩8,750 | ₩8,130 | ₩8,270 | -4.83% | 33.3만 |
|---|
| 2025.11.27 | ₩8,830 | ₩8,830 | ₩8,500 | ₩8,690 | -1.59% | 22.9만 |
|---|
| 2025.11.26 | ₩8,370 | ₩8,930 | ₩8,350 | ₩8,740 | +4.42% | 45.8만 |
|---|
| 2025.11.25 | ₩7,960 | ₩8,880 | ₩7,960 | ₩8,450 | +6.16% | 214.2만 |
|---|
| 2025.11.24 | ₩8,050 | ₩8,110 | ₩7,800 | ₩7,960 | -1.12% | 36만 |
|---|
| 2025.11.21 | ₩8,070 | ₩8,160 | ₩7,990 | ₩8,010 | -0.74% | 44.3만 |
|---|
| 2025.11.20 | ₩8,150 | ₩8,500 | ₩8,070 | ₩8,070 | -0.98% | 72.6만 |
|---|
| 2025.11.19 | ₩7,910 | ₩9,190 | ₩7,740 | ₩8,160 | +3.16% | 765만 |
|---|
| 2025.11.18 | ₩7,670 | ₩7,670 | ₩7,670 | ₩7,670 | 0.00% | 39.2만 |
|---|
| 2025.11.17 | ₩6,140 | ₩6,180 | ₩5,620 | ₩5,900 | -3.91% | 88만 |
|---|
| 2025.11.14 | ₩6,290 | ₩6,300 | ₩5,950 | ₩6,140 | -2.38% | 4.6만 |
|---|
| 2025.11.13 | ₩6,090 | ₩6,490 | ₩6,060 | ₩6,300 | +3.45% | 7.9만 |
|---|
| 2025.11.12 | ₩6,010 | ₩6,140 | ₩5,950 | ₩6,090 | +1.33% | 2.2만 |
|---|
| 2025.11.11 | ₩6,080 | ₩6,340 | ₩6,050 | ₩6,050 | -0.49% | 5만 |
|---|
| 2025.11.10 | ₩5,850 | ₩6,170 | ₩5,840 | ₩6,130 | +4.79% | 5.6만 |
|---|
| 2025.11.07 | ₩5,970 | ₩6,020 | ₩5,600 | ₩5,840 | -2.18% | 10.7만 |
|---|
| 2025.11.06 | ₩6,000 | ₩6,080 | ₩5,820 | ₩5,970 | -0.50% | 5.2만 |
|---|
| 2025.11.05 | ₩6,050 | ₩6,050 | ₩5,780 | ₩6,000 | -0.83% | 9만 |
|---|
| 2025.11.04 | ₩6,070 | ₩6,130 | ₩5,940 | ₩6,050 | -0.33% | 10.9만 |
|---|
| 2025.11.03 | ₩6,310 | ₩6,310 | ₩6,030 | ₩6,070 | -3.80% | 14.7만 |
|---|
| 2025.10.31 | ₩6,240 | ₩6,250 | ₩6,100 | ₩6,230 | -0.16% | 10.7만 |
|---|
| 2025.10.30 | ₩6,240 | ₩6,250 | ₩6,040 | ₩6,120 | -1.92% | 48.8만 |
|---|
| 2025.10.29 | ₩6,450 | ₩6,450 | ₩6,100 | ₩6,250 | -3.10% | 24.1만 |
|---|
| 2025.10.28 | ₩6,450 | ₩6,520 | ₩6,250 | ₩6,340 | -1.71% | 25.8만 |
|---|
| 2025.10.27 | ₩6,490 | ₩6,540 | ₩6,300 | ₩6,510 | +0.31% | 16.9만 |
|---|
| 2025.10.24 | ₩6,390 | ₩6,520 | ₩6,320 | ₩6,490 | +1.56% | 5.9만 |
|---|
| 2025.10.23 | ₩6,440 | ₩6,460 | ₩6,330 | ₩6,390 | -0.78% | 8.7만 |
|---|
| 2025.10.22 | ₩6,580 | ₩6,690 | ₩6,460 | ₩6,500 | -1.22% | 4.4만 |
|---|
| 2025.10.21 | ₩6,710 | ₩6,980 | ₩6,500 | ₩6,700 | -0.15% | 25.8만 |
|---|
| 2025.10.20 | ₩6,550 | ₩6,650 | ₩6,440 | ₩6,650 | +1.53% | 6.8만 |
|---|
| 2025.10.17 | ₩6,830 | ₩6,840 | ₩6,440 | ₩6,550 | -4.10% | 21.5만 |
|---|
| 2025.10.16 | ₩7,090 | ₩7,090 | ₩6,790 | ₩6,810 | -3.95% | 10.7만 |
|---|
| 2025.10.15 | ₩6,800 | ₩7,150 | ₩6,700 | ₩7,140 | +5.00% | 9.4만 |
|---|
| 2025.10.14 | ₩6,980 | ₩6,980 | ₩6,740 | ₩6,800 | -2.58% | 5.4만 |
|---|
| 2025.10.13 | ₩6,750 | ₩6,980 | ₩6,660 | ₩6,880 | +1.93% | 7.4만 |
|---|
| 2025.10.10 | ₩7,100 | ₩7,100 | ₩6,750 | ₩6,750 | -4.93% | 7.7만 |
|---|