시장 데이터를 불러오는 중
전체 종목
에어부산 과거 주가
298690.KS · KOSPI
주요 제품·사업: 항공 여객 및 화물 운송
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
298690.KS · KOSPI
주요 제품·사업: 항공 여객 및 화물 운송
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,509 | ₩1,510 | ₩1,500 | ₩1,500 | -0.60% | 2.5만 |
| 2026.10.07 | ₩1,500 | ₩1,520 | ₩1,495 | ₩1,500 | 0.00% | 2.3만 |
| 2026.10.06 | ₩1,504 | ₩1,520 | ₩1,496 | ₩1,497 | -0.47% | 12.8만 |
| 2026.10.02 | ₩1,513 | ₩1,515 | ₩1,501 | ₩1,502 | -0.73% | 4.2만 |
| 2026.10.01 | ₩1,511 | ₩1,522 | ₩1,504 | ₩1,507 | -0.26% | 3.2만 |
| 2026.09.30 | ₩1,508 | ₩1,515 | ₩1,507 | ₩1,509 | +0.07% | 3.4만 |
| 2026.09.29 | ₩1,515 | ₩1,515 | ₩1,500 | ₩1,509 | -0.40% | 4.4만 |
| 2026.09.28 | ₩1,527 | ₩1,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,514 |
| ₩1,515 |
| -0.79% |
| 3.2만 |
| 2026.09.23 | ₩1,555 | ₩1,555 | ₩1,524 | ₩1,526 | -1.86% | 4.2만 |
|---|
| 2026.09.22 | ₩1,495 | ₩1,539 | ₩1,495 | ₩1,526 | +2.07% | 6.5만 |
|---|
| 2026.09.21 | ₩1,507 | ₩1,509 | ₩1,495 | ₩1,508 | +0.07% | 4만 |
|---|
| 2026.09.18 | ₩1,524 | ₩1,524 | ₩1,496 | ₩1,501 | -1.51% | 7.6만 |
|---|
| 2026.09.17 | ₩1,525 | ₩1,525 | ₩1,508 | ₩1,508 | -1.11% | 2.6만 |
|---|
| 2026.09.16 | ₩1,540 | ₩1,540 | ₩1,499 | ₩1,526 | -0.91% | 10.1만 |
|---|
| 2026.09.15 | ₩1,547 | ₩1,547 | ₩1,506 | ₩1,509 | -2.46% | 2.4만 |
|---|
| 2026.09.14 | ₩1,505 | ₩1,518 | ₩1,500 | ₩1,513 | +0.53% | 2.5만 |
|---|
| 2026.09.11 | ₩1,508 | ₩1,528 | ₩1,495 | ₩1,509 | +0.07% | 1.9만 |
|---|
| 2026.09.10 | ₩1,539 | ₩1,541 | ₩1,450 | ₩1,520 | -1.23% | 17.2만 |
|---|
| 2026.09.09 | ₩1,590 | ₩1,615 | ₩1,550 | ₩1,555 | -2.20% | 5.2만 |
|---|
| 2026.09.08 | ₩1,566 | ₩1,628 | ₩1,551 | ₩1,600 | +2.17% | 16.9만 |
|---|
| 2026.09.07 | ₩1,532 | ₩1,585 | ₩1,532 | ₩1,566 | +2.22% | 10.7만 |
|---|
| 2026.09.04 | ₩1,505 | ₩1,545 | ₩1,505 | ₩1,535 | +1.99% | 4만 |
|---|
| 2026.09.03 | ₩1,510 | ₩1,550 | ₩1,505 | ₩1,505 | -0.33% | 7.7만 |
|---|
| 2026.09.02 | ₩1,501 | ₩1,522 | ₩1,500 | ₩1,500 | -0.07% | 3.6만 |
|---|
| 2026.09.01 | ₩1,520 | ₩1,555 | ₩1,514 | ₩1,525 | +0.33% | 6.3만 |
|---|
| 2026.08.31 | ₩1,559 | ₩1,559 | ₩1,511 | ₩1,538 | -1.35% | 6.4만 |
|---|
| 2026.08.28 | ₩1,559 | ₩1,565 | ₩1,551 | ₩1,559 | 0.00% | 4.4만 |
|---|
| 2026.08.27 | ₩1,544 | ₩1,565 | ₩1,537 | ₩1,558 | +0.91% | 5.7만 |
|---|
| 2026.08.26 | ₩1,527 | ₩1,555 | ₩1,479 | ₩1,544 | +1.11% | 11.5만 |
|---|
| 2026.08.25 | ₩1,575 | ₩1,580 | ₩1,525 | ₩1,539 | -2.29% | 7만 |
|---|
| 2026.08.24 | ₩1,512 | ₩1,600 | ₩1,512 | ₩1,573 | +4.03% | 29.6만 |
|---|
| 2026.08.21 | ₩1,450 | ₩1,469 | ₩1,444 | ₩1,469 | +1.31% | 4만 |
|---|
| 2026.08.20 | ₩1,438 | ₩1,475 | ₩1,434 | ₩1,462 | +1.67% | 5.7만 |
|---|
| 2026.08.19 | ₩1,448 | ₩1,478 | ₩1,431 | ₩1,443 | -0.35% | 7.1만 |
|---|
| 2026.08.18 | ₩1,487 | ₩1,510 | ₩1,445 | ₩1,448 | -2.62% | 12.4만 |
|---|
| 2026.08.14 | ₩1,473 | ₩1,514 | ₩1,466 | ₩1,487 | +0.95% | 21만 |
|---|
| 2026.08.13 | ₩1,537 | ₩1,537 | ₩1,413 | ₩1,471 | -4.29% | 32.6만 |
|---|
| 2026.08.12 | ₩1,524 | ₩1,535 | ₩1,516 | ₩1,535 | +0.72% | 7.5만 |
|---|
| 2026.08.11 | ₩1,537 | ₩1,551 | ₩1,523 | ₩1,524 | -0.85% | 7.8만 |
|---|
| 2026.08.10 | ₩1,541 | ₩1,549 | ₩1,510 | ₩1,537 | -0.26% | 8.2만 |
|---|
| 2026.08.07 | ₩1,550 | ₩1,550 | ₩1,519 | ₩1,534 | -1.03% | 9.6만 |
|---|
| 2026.08.06 | ₩1,540 | ₩1,590 | ₩1,537 | ₩1,550 | +0.65% | 33만 |
|---|
| 2026.08.05 | ₩1,535 | ₩1,592 | ₩1,528 | ₩1,548 | +0.85% | 15.4만 |
|---|
| 2026.08.04 | ₩1,510 | ₩1,540 | ₩1,510 | ₩1,526 | +1.06% | 11.5만 |
|---|
| 2026.08.03 | ₩1,497 | ₩1,529 | ₩1,472 | ₩1,525 | +1.87% | 15.1만 |
|---|
| 2026.07.31 | ₩1,470 | ₩1,498 | ₩1,462 | ₩1,497 | +1.84% | 19만 |
|---|
| 2026.07.30 | ₩1,421 | ₩1,484 | ₩1,421 | ₩1,476 | +3.87% | 16.5만 |
|---|
| 2026.07.29 | ₩1,488 | ₩1,488 | ₩1,400 | ₩1,483 | -0.34% | 17.6만 |
|---|
| 2026.07.28 | ₩1,499 | ₩1,499 | ₩1,401 | ₩1,489 | -0.67% | 20.9만 |
|---|
| 2026.07.27 | ₩1,485 | ₩1,510 | ₩1,467 | ₩1,488 | +0.20% | 15.4만 |
|---|
| 2026.07.24 | ₩1,469 | ₩1,492 | ₩1,444 | ₩1,485 | +1.09% | 6.8만 |
|---|
| 2026.07.23 | ₩1,438 | ₩1,494 | ₩1,434 | ₩1,490 | +3.62% | 8.9만 |
|---|
| 2026.07.22 | ₩1,420 | ₩1,439 | ₩1,420 | ₩1,437 | +1.20% | 8.5만 |
|---|
| 2026.07.21 | ₩1,403 | ₩1,430 | ₩1,403 | ₩1,430 | +1.92% | 5.5만 |
|---|
| 2026.07.20 | ₩1,449 | ₩1,449 | ₩1,404 | ₩1,413 | -2.48% | 9.4만 |
|---|
| 2026.07.16 | ₩1,489 | ₩1,495 | ₩1,402 | ₩1,451 | -2.55% | 51.6만 |
|---|
| 2026.07.15 | ₩1,518 | ₩1,518 | ₩1,465 | ₩1,489 | -1.91% | 24.6만 |
|---|
| 2026.07.14 | ₩1,516 | ₩1,588 | ₩1,456 | ₩1,462 | -3.56% | 24.5만 |
|---|
| 2026.07.13 | ₩1,579 | ₩1,640 | ₩1,481 | ₩1,486 | -5.89% | 27.7만 |
|---|
| 2026.07.10 | ₩1,566 | ₩1,652 | ₩1,532 | ₩1,625 | +3.77% | 54.5만 |
|---|
| 2026.07.09 | ₩1,454 | ₩1,679 | ₩1,454 | ₩1,566 | +7.70% | 178.1만 |
|---|
| 2026.07.08 | ₩1,501 | ₩1,515 | ₩1,460 | ₩1,466 | -2.33% | 23.3만 |
|---|
| 2026.07.07 | ₩1,506 | ₩1,629 | ₩1,450 | ₩1,514 | +0.53% | 18.4만 |
|---|
| 2026.07.06 | ₩1,561 | ₩1,569 | ₩1,500 | ₩1,529 | -2.05% | 10만 |
|---|
| 2026.07.03 | ₩1,577 | ₩1,590 | ₩1,484 | ₩1,555 | -1.40% | 12.4만 |
|---|
| 2026.07.02 | ₩1,546 | ₩1,622 | ₩1,540 | ₩1,575 | +1.88% | 13.9만 |
|---|
| 2026.07.01 | ₩1,543 | ₩1,591 | ₩1,520 | ₩1,569 | +1.69% | 14.8만 |
|---|
| 2026.06.30 | ₩1,588 | ₩1,644 | ₩1,540 | ₩1,542 | -2.90% | 14만 |
|---|
| 2026.06.29 | ₩1,498 | ₩1,600 | ₩1,488 | ₩1,587 | +5.94% | 24.3만 |
|---|
| 2026.06.26 | ₩1,603 | ₩1,950 | ₩1,400 | ₩1,498 | -6.55% | 203.5만 |
|---|
| 2026.06.25 | ₩1,580 | ₩1,706 | ₩1,576 | ₩1,618 | +2.41% | 22.6만 |
|---|
| 2026.06.24 | ₩1,511 | ₩1,582 | ₩1,511 | ₩1,576 | +4.30% | 17.4만 |
|---|
| 2026.06.23 | ₩1,564 | ₩1,583 | ₩1,533 | ₩1,541 | -1.47% | 20.1만 |
|---|
| 2026.06.22 | ₩1,575 | ₩1,619 | ₩1,559 | ₩1,564 | -0.70% | 12.9만 |
|---|
| 2026.06.19 | ₩1,680 | ₩1,700 | ₩1,595 | ₩1,611 | -4.11% | 24.7만 |
|---|
| 2026.06.18 | ₩1,762 | ₩1,763 | ₩1,658 | ₩1,682 | -4.54% | 25.4만 |
|---|
| 2026.06.17 | ₩1,800 | ₩1,822 | ₩1,752 | ₩1,762 | -2.11% | 15.8만 |
|---|
| 2026.06.16 | ₩1,861 | ₩1,862 | ₩1,799 | ₩1,799 | -3.33% | 32.7만 |
|---|
| 2026.06.15 | ₩1,810 | ₩2,085 | ₩1,717 | ₩1,863 | +2.93% | 213.9만 |
|---|
| 2026.06.12 | ₩1,629 | ₩1,666 | ₩1,621 | ₩1,647 | +1.10% | 12.1만 |
|---|
| 2026.06.11 | ₩1,586 | ₩1,602 | ₩1,520 | ₩1,585 | -0.06% | 12.2만 |
|---|
| 2026.06.10 | ₩1,605 | ₩1,612 | ₩1,550 | ₩1,586 | -1.18% | 55 |
|---|
| 2026.06.09 | ₩1,585 | ₩1,628 | ₩1,585 | ₩1,607 | +1.39% | 9.2만 |
|---|
| 2026.06.08 | ₩1,649 | ₩1,650 | ₩1,583 | ₩1,585 | -3.88% | 22.3만 |
|---|
| 2026.06.05 | ₩1,661 | ₩1,704 | ₩1,625 | ₩1,652 | -0.54% | 20.1만 |
|---|
| 2026.06.04 | ₩1,680 | ₩1,728 | ₩1,660 | ₩1,660 | -1.19% | 13.2만 |
|---|
| 2026.06.02 | ₩1,710 | ₩1,738 | ₩1,669 | ₩1,680 | -1.75% | 18.7만 |
|---|
| 2026.06.01 | ₩1,802 | ₩1,802 | ₩1,650 | ₩1,710 | -5.11% | 29만 |
|---|
| 2026.05.29 | ₩1,850 | ₩1,897 | ₩1,792 | ₩1,802 | -2.59% | 21만 |
|---|
| 2026.05.28 | ₩1,854 | ₩1,876 | ₩1,835 | ₩1,849 | -0.27% | 18.4만 |
|---|
| 2026.05.27 | ₩1,903 | ₩1,903 | ₩1,858 | ₩1,876 | -1.42% | 15.6만 |
|---|
| 2026.05.26 | ₩1,935 | ₩1,995 | ₩1,890 | ₩1,903 | -1.65% | 16.3만 |
|---|
| 2026.05.22 | ₩1,950 | ₩1,955 | ₩1,922 | ₩1,931 | -0.97% | 8.1만 |
|---|
| 2026.05.21 | ₩1,892 | ₩1,965 | ₩1,892 | ₩1,910 | +0.95% | 18.2만 |
|---|
| 2026.05.20 | ₩1,924 | ₩2,115 | ₩1,854 | ₩1,875 | -2.55% | 58만 |
|---|
| 2026.05.19 | ₩1,896 | ₩1,955 | ₩1,777 | ₩1,943 | +2.48% | 19만 |
|---|
| 2026.05.18 | ₩1,967 | ₩1,967 | ₩1,857 | ₩1,896 | -3.61% | 12.4만 |
|---|
| 2026.05.15 | ₩2,000 | ₩2,020 | ₩1,893 | ₩1,959 | -2.05% | 31만 |
|---|
| 2026.05.14 | ₩1,890 | ₩2,045 | ₩1,861 | ₩1,986 | +5.08% | 52.6만 |
|---|
| 2026.05.13 | ₩1,888 | ₩1,941 | ₩1,837 | ₩1,865 | -1.22% | 25.5만 |
|---|
| 2026.05.12 | ₩1,937 | ₩1,990 | ₩1,868 | ₩1,888 | -2.53% | 46.4만 |
|---|
| 2026.05.11 | ₩2,055 | ₩2,090 | ₩1,951 | ₩1,980 | -3.65% | 30.3만 |
|---|
| 2026.05.08 | ₩2,025 | ₩2,085 | ₩1,987 | ₩2,040 | +0.74% | 32.3만 |
|---|
| 2026.05.07 | ₩1,975 | ₩2,025 | ₩1,958 | ₩2,000 | +1.27% | 32만 |
|---|
| 2026.05.06 | ₩1,996 | ₩2,020 | ₩1,950 | ₩1,970 | -1.30% | 26.3만 |
|---|
| 2026.05.04 | ₩2,030 | ₩2,065 | ₩2,005 | ₩2,020 | -0.49% | 24.9만 |
|---|
| 2026.04.30 | ₩2,095 | ₩2,095 | ₩2,030 | ₩2,050 | -2.15% | 12.7만 |
|---|
| 2026.04.29 | ₩2,030 | ₩2,070 | ₩2,005 | ₩2,030 | 0.00% | 14만 |
|---|
| 2026.04.28 | ₩2,080 | ₩2,100 | ₩2,030 | ₩2,030 | -2.40% | 20.4만 |
|---|
| 2026.04.27 | ₩2,090 | ₩2,110 | ₩2,055 | ₩2,100 | +0.48% | 16.2만 |
|---|
| 2026.04.24 | ₩2,055 | ₩2,100 | ₩2,055 | ₩2,090 | +1.70% | 17.6만 |
|---|
| 2026.04.23 | ₩2,085 | ₩2,110 | ₩2,045 | ₩2,075 | -0.48% | 17.3만 |
|---|
| 2026.04.22 | ₩2,095 | ₩2,105 | ₩2,035 | ₩2,085 | -0.48% | 14.7만 |
|---|
| 2026.04.21 | ₩2,060 | ₩2,110 | ₩2,050 | ₩2,095 | +1.70% | 25.1만 |
|---|
| 2026.04.20 | ₩2,040 | ₩2,075 | ₩2,005 | ₩2,055 | +0.74% | 13.9만 |
|---|
| 2026.04.17 | ₩2,075 | ₩2,075 | ₩2,015 | ₩2,070 | -0.24% | 15.8만 |
|---|
| 2026.04.16 | ₩2,055 | ₩2,095 | ₩2,040 | ₩2,060 | +0.24% | 16.1만 |
|---|
| 2026.04.15 | ₩2,020 | ₩2,070 | ₩2,000 | ₩2,050 | +1.49% | 28.5만 |
|---|
| 2026.04.14 | ₩2,060 | ₩2,095 | ₩1,997 | ₩2,020 | -1.94% | 21.6만 |
|---|
| 2026.04.13 | ₩2,190 | ₩2,190 | ₩2,015 | ₩2,060 | -5.94% | 40.7만 |
|---|
| 2026.04.10 | ₩2,180 | ₩2,205 | ₩2,070 | ₩2,195 | +0.69% | 86.3만 |
|---|
| 2026.04.09 | ₩2,005 | ₩2,190 | ₩1,982 | ₩2,190 | +9.23% | 143만 |
|---|
| 2026.04.08 | ₩1,955 | ₩2,035 | ₩1,935 | ₩2,020 | +3.32% | 90.4만 |
|---|
| 2026.04.07 | ₩1,838 | ₩1,942 | ₩1,838 | ₩1,934 | +5.22% | 49만 |
|---|
| 2026.04.06 | ₩1,836 | ₩1,839 | ₩1,802 | ₩1,835 | -0.05% | 7.1만 |
|---|
| 2026.04.03 | ₩1,813 | ₩1,890 | ₩1,805 | ₩1,835 | +1.21% | 13.8만 |
|---|
| 2026.04.02 | ₩1,852 | ₩1,858 | ₩1,786 | ₩1,812 | -2.16% | 40.5만 |
|---|
| 2026.04.01 | ₩1,812 | ₩1,855 | ₩1,812 | ₩1,851 | +2.15% | 15.7만 |
|---|
| 2026.03.31 | ₩1,855 | ₩1,855 | ₩1,791 | ₩1,805 | -2.70% | 17.9만 |
|---|
| 2026.03.30 | ₩1,847 | ₩1,870 | ₩1,824 | ₩1,855 | +0.43% | 10.6만 |
|---|
| 2026.03.27 | ₩1,820 | ₩1,873 | ₩1,811 | ₩1,870 | +2.75% | 18.9만 |
|---|
| 2026.03.26 | ₩1,832 | ₩1,851 | ₩1,820 | ₩1,831 | -0.05% | 11.1만 |
|---|
| 2026.03.25 | ₩1,843 | ₩1,860 | ₩1,831 | ₩1,843 | 0.00% | 10.9만 |
|---|
| 2026.03.24 | ₩1,846 | ₩1,920 | ₩1,811 | ₩1,843 | -0.16% | 34만 |
|---|
| 2026.03.23 | ₩1,878 | ₩1,878 | ₩1,821 | ₩1,830 | -2.56% | 19.2만 |
|---|
| 2026.03.20 | ₩1,830 | ₩1,892 | ₩1,830 | ₩1,879 | +2.68% | 30.7만 |
|---|
| 2026.03.19 | ₩1,835 | ₩1,838 | ₩1,825 | ₩1,830 | -0.27% | 13.8만 |
|---|
| 2026.03.18 | ₩1,875 | ₩1,885 | ₩1,846 | ₩1,851 | -1.28% | 18.7만 |
|---|
| 2026.03.17 | ₩1,808 | ₩1,883 | ₩1,808 | ₩1,863 | +3.04% | 42.6만 |
|---|
| 2026.03.16 | ₩1,780 | ₩1,832 | ₩1,770 | ₩1,817 | +2.08% | 35.8만 |
|---|
| 2026.03.13 | ₩1,750 | ₩1,803 | ₩1,724 | ₩1,780 | +1.71% | 24.4만 |
|---|
| 2026.03.12 | ₩1,745 | ₩1,776 | ₩1,702 | ₩1,760 | +0.86% | 27.9만 |
|---|
| 2026.03.11 | ₩1,735 | ₩1,759 | ₩1,717 | ₩1,745 | +0.58% | 17.7만 |
|---|
| 2026.03.10 | ₩1,703 | ₩1,742 | ₩1,702 | ₩1,735 | +1.88% | 19.2만 |
|---|
| 2026.03.09 | ₩1,671 | ₩1,725 | ₩1,663 | ₩1,672 | +0.06% | 37만 |
|---|
| 2026.03.06 | ₩1,730 | ₩1,775 | ₩1,725 | ₩1,752 | +1.27% | 24.2만 |
|---|
| 2026.03.05 | ₩1,729 | ₩1,771 | ₩1,720 | ₩1,769 | +2.31% | 30.1만 |
|---|
| 2026.03.04 | ₩1,775 | ₩1,775 | ₩1,633 | ₩1,687 | -4.96% | 135.4만 |
|---|
| 2026.03.03 | ₩1,750 | ₩1,859 | ₩1,750 | ₩1,782 | +1.83% | 73만 |
|---|
| 2026.02.27 | ₩1,930 | ₩1,930 | ₩1,848 | ₩1,862 | -3.52% | 65만 |
|---|
| 2026.02.26 | ₩2,050 | ₩2,050 | ₩1,911 | ₩1,931 | -5.80% | 115.2만 |
|---|
| 2026.02.25 | ₩2,010 | ₩2,085 | ₩2,005 | ₩2,025 | +0.75% | 53.2만 |
|---|
| 2026.02.24 | ₩2,090 | ₩2,090 | ₩2,000 | ₩2,010 | -3.83% | 44.6만 |
|---|
| 2026.02.23 | ₩2,005 | ₩2,085 | ₩2,005 | ₩2,065 | +2.99% | 54.5만 |
|---|
| 2026.02.20 | ₩2,025 | ₩2,040 | ₩1,998 | ₩2,005 | -0.99% | 34.3만 |
|---|
| 2026.02.19 | ₩1,995 | ₩2,035 | ₩1,965 | ₩2,020 | +1.25% | 66.1만 |
|---|
| 2026.02.13 | ₩1,972 | ₩1,999 | ₩1,972 | ₩1,990 | +0.91% | 38.6만 |
|---|
| 2026.02.12 | ₩1,980 | ₩1,990 | ₩1,959 | ₩1,972 | -0.40% | 36.2만 |
|---|
| 2026.02.11 | ₩1,998 | ₩1,999 | ₩1,949 | ₩1,981 | -0.85% | 48.3만 |
|---|
| 2026.02.10 | ₩1,936 | ₩1,996 | ₩1,936 | ₩1,987 | +2.63% | 77.7만 |
|---|
| 2026.02.09 | ₩1,869 | ₩1,957 | ₩1,869 | ₩1,933 | +3.42% | 90.8만 |
|---|
| 2026.02.06 | ₩1,885 | ₩1,891 | ₩1,817 | ₩1,867 | -0.95% | 31.8만 |
|---|
| 2026.02.05 | ₩1,842 | ₩1,917 | ₩1,827 | ₩1,884 | +2.28% | 78.2만 |
|---|
| 2026.02.04 | ₩1,797 | ₩1,843 | ₩1,750 | ₩1,842 | +2.50% | 31.9만 |
|---|
| 2026.02.03 | ₩1,790 | ₩1,810 | ₩1,789 | ₩1,798 | +0.45% | 15.1만 |
|---|
| 2026.02.02 | ₩1,807 | ₩1,807 | ₩1,760 | ₩1,790 | -0.94% | 28.7만 |
|---|
| 2026.01.30 | ₩1,812 | ₩1,813 | ₩1,780 | ₩1,807 | -0.28% | 26.1만 |
|---|
| 2026.01.29 | ₩1,817 | ₩1,823 | ₩1,760 | ₩1,812 | -0.28% | 38만 |
|---|
| 2026.01.28 | ₩1,824 | ₩1,829 | ₩1,811 | ₩1,811 | -0.71% | 31.8만 |
|---|
| 2026.01.27 | ₩1,804 | ₩1,814 | ₩1,767 | ₩1,809 | +0.28% | 16.5만 |
|---|
| 2026.01.26 | ₩1,803 | ₩1,819 | ₩1,796 | ₩1,804 | +0.06% | 26.5만 |
|---|
| 2026.01.23 | ₩1,780 | ₩1,809 | ₩1,752 | ₩1,807 | +1.52% | 30.9만 |
|---|
| 2026.01.22 | ₩1,773 | ₩1,796 | ₩1,773 | ₩1,780 | +0.39% | 24.2만 |
|---|
| 2026.01.21 | ₩1,838 | ₩1,838 | ₩1,721 | ₩1,773 | -3.54% | 47.4만 |
|---|
| 2026.01.20 | ₩1,775 | ₩1,850 | ₩1,775 | ₩1,845 | +3.94% | 87.8만 |
|---|
| 2026.01.19 | ₩1,782 | ₩1,782 | ₩1,752 | ₩1,774 | -0.45% | 25.2만 |
|---|
| 2026.01.16 | ₩1,738 | ₩1,782 | ₩1,731 | ₩1,762 | +1.38% | 65.3만 |
|---|
| 2026.01.15 | ₩1,758 | ₩1,775 | ₩1,737 | ₩1,744 | -0.80% | 40.8만 |
|---|
| 2026.01.14 | ₩1,739 | ₩1,765 | ₩1,730 | ₩1,765 | +1.50% | 25.6만 |
|---|
| 2026.01.13 | ₩1,733 | ₩1,743 | ₩1,725 | ₩1,739 | +0.35% | 29.9만 |
|---|
| 2026.01.12 | ₩1,750 | ₩1,763 | ₩1,736 | ₩1,749 | -0.06% | 15.1만 |
|---|
| 2026.01.09 | ₩1,725 | ₩1,760 | ₩1,725 | ₩1,750 | +1.45% | 16.8만 |
|---|
| 2026.01.08 | ₩1,737 | ₩1,759 | ₩1,724 | ₩1,725 | -0.69% | 8.9만 |
|---|
| 2026.01.07 | ₩1,739 | ₩1,837 | ₩1,714 | ₩1,737 | -0.12% | 42.5만 |
|---|
| 2026.01.06 | ₩1,735 | ₩1,746 | ₩1,721 | ₩1,739 | +0.23% | 12.5만 |
|---|
| 2026.01.05 | ₩1,789 | ₩1,789 | ₩1,738 | ₩1,743 | -2.57% | 38.9만 |
|---|
| 2026.01.02 | ₩1,720 | ₩1,891 | ₩1,705 | ₩1,760 | +2.33% | 77.2만 |
|---|
| 2025.12.30 | ₩1,715 | ₩1,730 | ₩1,710 | ₩1,719 | +0.23% | 15.5만 |
|---|
| 2025.12.29 | ₩1,730 | ₩1,742 | ₩1,705 | ₩1,725 | -0.29% | 19.8만 |
|---|
| 2025.12.26 | ₩1,746 | ₩1,753 | ₩1,717 | ₩1,730 | -0.92% | 21.9만 |
|---|
| 2025.12.24 | ₩1,740 | ₩1,760 | ₩1,720 | ₩1,746 | +0.34% | 25.3만 |
|---|
| 2025.12.23 | ₩1,760 | ₩1,760 | ₩1,717 | ₩1,729 | -1.76% | 41.2만 |
|---|
| 2025.12.22 | ₩1,755 | ₩1,764 | ₩1,737 | ₩1,754 | -0.06% | 19.5만 |
|---|
| 2025.12.19 | ₩1,740 | ₩1,758 | ₩1,725 | ₩1,744 | +0.23% | 38.5만 |
|---|
| 2025.12.18 | ₩1,777 | ₩1,777 | ₩1,706 | ₩1,739 | -2.14% | 35만 |
|---|
| 2025.12.17 | ₩1,800 | ₩1,815 | ₩1,771 | ₩1,781 | -1.06% | 45만 |
|---|
| 2025.12.16 | ₩1,826 | ₩1,855 | ₩1,795 | ₩1,800 | -1.42% | 51.9만 |
|---|
| 2025.12.15 | ₩1,876 | ₩1,877 | ₩1,826 | ₩1,829 | -2.51% | 46.1만 |
|---|
| 2025.12.12 | ₩1,844 | ₩1,917 | ₩1,838 | ₩1,876 | +1.74% | 104.2만 |
|---|
| 2025.12.11 | ₩1,870 | ₩1,995 | ₩1,831 | ₩1,844 | -1.39% | 306.8만 |
|---|
| 2025.12.10 | ₩1,900 | ₩1,910 | ₩1,856 | ₩1,878 | -1.16% | 116만 |
|---|
| 2025.12.09 | ₩1,885 | ₩2,060 | ₩1,816 | ₩1,897 | +0.64% | 979.3만 |
|---|
| 2025.12.08 | ₩1,722 | ₩2,240 | ₩1,716 | ₩1,900 | +10.34% | 2185.5만 |
|---|
| 2025.12.05 | ₩1,747 | ₩1,747 | ₩1,711 | ₩1,724 | -1.32% | 18만 |
|---|
| 2025.12.04 | ₩1,762 | ₩1,780 | ₩1,735 | ₩1,736 | -1.48% | 15.6만 |
|---|
| 2025.12.03 | ₩1,749 | ₩1,770 | ₩1,733 | ₩1,767 | +1.03% | 15.3만 |
|---|
| 2025.12.02 | ₩1,747 | ₩1,747 | ₩1,719 | ₩1,738 | -0.52% | 8.9만 |
|---|
| 2025.12.01 | ₩1,740 | ₩1,767 | ₩1,718 | ₩1,730 | -0.57% | 23.2만 |
|---|
| 2025.11.28 | ₩1,733 | ₩1,752 | ₩1,721 | ₩1,727 | -0.35% | 12.8만 |
|---|
| 2025.11.27 | ₩1,740 | ₩1,744 | ₩1,719 | ₩1,733 | -0.40% | 16.8만 |
|---|
| 2025.11.26 | ₩1,745 | ₩1,765 | ₩1,732 | ₩1,737 | -0.46% | 16.3만 |
|---|
| 2025.11.25 | ₩1,807 | ₩1,807 | ₩1,725 | ₩1,735 | -3.98% | 37.6만 |
|---|
| 2025.11.24 | ₩1,811 | ₩1,860 | ₩1,775 | ₩1,780 | -1.71% | 58만 |
|---|
| 2025.11.21 | ₩1,830 | ₩1,940 | ₩1,730 | ₩1,837 | +0.38% | 197.6만 |
|---|
| 2025.11.20 | ₩1,754 | ₩2,000 | ₩1,754 | ₩1,834 | +4.56% | 595.3만 |
|---|
| 2025.11.19 | ₩1,698 | ₩2,075 | ₩1,690 | ₩1,770 | +4.24% | 617.4만 |
|---|
| 2025.11.18 | ₩1,720 | ₩1,720 | ₩1,690 | ₩1,696 | -1.40% | 14.3만 |
|---|
| 2025.11.17 | ₩1,750 | ₩1,750 | ₩1,715 | ₩1,719 | -1.77% | 13.7만 |
|---|
| 2025.11.14 | ₩1,770 | ₩1,770 | ₩1,739 | ₩1,750 | -1.13% | 14.5만 |
|---|
| 2025.11.13 | ₩1,781 | ₩1,805 | ₩1,767 | ₩1,776 | -0.28% | 16만 |
|---|
| 2025.11.12 | ₩1,747 | ₩1,785 | ₩1,741 | ₩1,781 | +1.95% | 15.9만 |
|---|
| 2025.11.11 | ₩1,772 | ₩1,785 | ₩1,744 | ₩1,747 | -1.41% | 16.2만 |
|---|
| 2025.11.10 | ₩1,728 | ₩1,783 | ₩1,728 | ₩1,772 | +2.55% | 14.9만 |
|---|
| 2025.11.07 | ₩1,780 | ₩1,780 | ₩1,633 | ₩1,728 | -2.92% | 28.8만 |
|---|
| 2025.11.06 | ₩1,735 | ₩1,785 | ₩1,735 | ₩1,784 | +2.82% | 16.6만 |
|---|
| 2025.11.05 | ₩1,769 | ₩1,769 | ₩1,714 | ₩1,735 | -1.92% | 39.3만 |
|---|
| 2025.11.04 | ₩1,799 | ₩1,799 | ₩1,751 | ₩1,770 | -1.61% | 35.3만 |
|---|
| 2025.11.03 | ₩1,830 | ₩1,831 | ₩1,801 | ₩1,803 | -1.48% | 33.2만 |
|---|
| 2025.10.31 | ₩1,850 | ₩1,851 | ₩1,825 | ₩1,830 | -1.08% | 15.7만 |
|---|
| 2025.10.30 | ₩1,859 | ₩1,859 | ₩1,837 | ₩1,846 | -0.70% | 16.2만 |
|---|
| 2025.10.29 | ₩1,848 | ₩1,851 | ₩1,835 | ₩1,838 | -0.54% | 18.6만 |
|---|
| 2025.10.28 | ₩1,852 | ₩1,880 | ₩1,841 | ₩1,851 | -0.05% | 24.7만 |
|---|
| 2025.10.27 | ₩1,869 | ₩1,869 | ₩1,832 | ₩1,852 | -0.91% | 32만 |
|---|
| 2025.10.24 | ₩1,885 | ₩1,890 | ₩1,866 | ₩1,872 | -0.69% | 18.1만 |
|---|
| 2025.10.23 | ₩1,882 | ₩1,914 | ₩1,874 | ₩1,885 | +0.16% | 29.5만 |
|---|
| 2025.10.22 | ₩1,881 | ₩1,887 | ₩1,854 | ₩1,883 | +0.11% | 18.6만 |
|---|
| 2025.10.21 | ₩1,980 | ₩2,080 | ₩1,859 | ₩1,859 | -6.11% | 150.4만 |
|---|
| 2025.10.20 | ₩1,862 | ₩1,870 | ₩1,825 | ₩1,828 | -1.83% | 44.6만 |
|---|
| 2025.10.17 | ₩1,872 | ₩1,872 | ₩1,855 | ₩1,862 | -0.53% | 17.6만 |
|---|
| 2025.10.16 | ₩1,866 | ₩1,887 | ₩1,859 | ₩1,868 | +0.11% | 24만 |
|---|
| 2025.10.15 | ₩1,870 | ₩1,880 | ₩1,861 | ₩1,866 | -0.21% | 13.4만 |
|---|
| 2025.10.14 | ₩1,871 | ₩1,880 | ₩1,867 | ₩1,870 | -0.05% | 12.9만 |
|---|
| 2025.10.13 | ₩1,882 | ₩1,882 | ₩1,861 | ₩1,871 | -0.58% | 20.9만 |
|---|
| 2025.10.10 | ₩1,917 | ₩1,917 | ₩1,882 | ₩1,886 | -1.62% | 31.5만 |
|---|