시장 데이터를 불러오는 중
전체 종목
아스테라시스 과거 주가
450950.KQ · KOSDAQ
주요 제품·사업: 피부 미용의료기기 제조, 판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
450950.KQ · KOSDAQ
주요 제품·사업: 피부 미용의료기기 제조, 판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩6,240 | ₩6,370 | ₩5,990 | ₩6,290 | +0.80% | 5만 |
| 2026.10.08 | ₩6,020 | ₩6,410 | ₩6,010 | ₩6,340 | +5.32% | 8.5만 |
| 2026.10.07 | ₩6,550 | ₩6,550 | ₩6,110 | ₩6,120 | -6.56% | 7.3만 |
| 2026.10.06 | ₩6,250 | ₩6,400 | ₩6,150 | ₩6,380 | +2.08% | 6만 |
| 2026.10.02 | ₩6,350 | ₩6,450 | ₩6,130 | ₩6,370 | +0.31% | 10만 |
| 2026.10.01 | ₩6,110 | ₩6,360 | ₩5,950 | ₩6,220 | +1.80% | 20.8만 |
| 2026.09.30 | ₩6,200 | ₩6,240 | ₩5,940 | ₩6,200 | 0.00% | 33.3만 |
| 2026.09.29 | ₩5,610 | ₩5,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,460 |
| ₩5,600 |
| -0.18% |
| 2만 |
| 2026.09.28 | ₩5,900 | ₩6,140 | ₩5,510 | ₩5,730 | -2.88% | 13만 |
|---|
| 2026.09.23 | ₩5,150 | ₩5,220 | ₩5,080 | ₩5,220 | +1.36% | 2.2만 |
|---|
| 2026.09.22 | ₩5,390 | ₩5,390 | ₩5,030 | ₩5,190 | -3.71% | 2.4만 |
|---|
| 2026.09.21 | ₩5,310 | ₩5,310 | ₩5,080 | ₩5,150 | -3.01% | 1.3만 |
|---|
| 2026.09.18 | ₩5,160 | ₩5,240 | ₩5,110 | ₩5,220 | +1.16% | 1.1만 |
|---|
| 2026.09.17 | ₩5,180 | ₩5,200 | ₩5,070 | ₩5,180 | 0.00% | 4.6천 |
|---|
| 2026.09.16 | ₩5,060 | ₩5,260 | ₩5,060 | ₩5,180 | +2.37% | 8.5천 |
|---|
| 2026.09.15 | ₩5,020 | ₩5,350 | ₩5,020 | ₩5,260 | +4.78% | 1.2만 |
|---|
| 2026.09.14 | ₩4,910 | ₩5,260 | ₩4,910 | ₩5,200 | +5.91% | 2.4만 |
|---|
| 2026.09.11 | ₩4,950 | ₩5,070 | ₩4,900 | ₩4,950 | 0.00% | 1.4만 |
|---|
| 2026.09.10 | ₩5,300 | ₩5,300 | ₩4,915 | ₩4,940 | -6.79% | 5.4만 |
|---|
| 2026.09.09 | ₩5,440 | ₩5,440 | ₩5,110 | ₩5,230 | -3.86% | 4.8천 |
|---|
| 2026.09.08 | ₩5,360 | ₩5,360 | ₩5,180 | ₩5,230 | -2.43% | 1.2만 |
|---|
| 2026.09.07 | ₩5,150 | ₩5,280 | ₩5,100 | ₩5,270 | +2.33% | 1.3만 |
|---|
| 2026.09.04 | ₩5,010 | ₩5,190 | ₩5,010 | ₩5,130 | +2.40% | 9.2천 |
|---|
| 2026.09.03 | ₩5,300 | ₩5,300 | ₩5,040 | ₩5,100 | -3.77% | 1.4만 |
|---|
| 2026.09.02 | ₩5,160 | ₩5,300 | ₩5,120 | ₩5,130 | -0.58% | 1.2만 |
|---|
| 2026.09.01 | ₩5,430 | ₩5,430 | ₩5,180 | ₩5,360 | -1.29% | 9.8천 |
|---|
| 2026.08.31 | ₩5,380 | ₩5,450 | ₩5,240 | ₩5,400 | +0.37% | 8.7천 |
|---|
| 2026.08.28 | ₩5,290 | ₩5,410 | ₩5,280 | ₩5,400 | +2.08% | 1.6만 |
|---|
| 2026.08.27 | ₩5,310 | ₩5,460 | ₩5,260 | ₩5,270 | -0.75% | 2.9만 |
|---|
| 2026.08.26 | ₩5,460 | ₩5,460 | ₩5,230 | ₩5,420 | -0.73% | 1.2만 |
|---|
| 2026.08.25 | ₩5,200 | ₩5,350 | ₩5,080 | ₩5,350 | +2.88% | 9.1천 |
|---|
| 2026.08.24 | ₩5,290 | ₩5,400 | ₩5,190 | ₩5,390 | +1.89% | 6.6천 |
|---|
| 2026.08.21 | ₩5,370 | ₩5,370 | ₩5,050 | ₩5,350 | -0.37% | 3.3만 |
|---|
| 2026.08.20 | ₩5,300 | ₩5,470 | ₩5,270 | ₩5,400 | +1.89% | 2.9만 |
|---|
| 2026.08.19 | ₩5,610 | ₩5,650 | ₩5,240 | ₩5,270 | -6.06% | 7.6만 |
|---|
| 2026.08.18 | ₩5,980 | ₩6,050 | ₩5,400 | ₩5,400 | -9.70% | 5만 |
|---|
| 2026.08.14 | ₩6,120 | ₩6,340 | ₩5,950 | ₩6,050 | -1.14% | 1.8만 |
|---|
| 2026.08.13 | ₩6,270 | ₩6,270 | ₩6,050 | ₩6,130 | -2.23% | 1.8만 |
|---|
| 2026.08.12 | ₩6,230 | ₩6,310 | ₩6,120 | ₩6,230 | 0.00% | 7.6천 |
|---|
| 2026.08.11 | ₩6,170 | ₩6,330 | ₩6,110 | ₩6,220 | +0.81% | 1만 |
|---|
| 2026.08.10 | ₩6,130 | ₩6,190 | ₩5,990 | ₩6,070 | -0.98% | 2.2만 |
|---|
| 2026.08.07 | ₩6,160 | ₩6,390 | ₩5,960 | ₩6,130 | -0.49% | 2만 |
|---|
| 2026.08.06 | ₩6,100 | ₩6,320 | ₩6,000 | ₩6,250 | +2.46% | 3만 |
|---|
| 2026.08.05 | ₩6,120 | ₩6,120 | ₩5,860 | ₩6,030 | -1.47% | 1.7만 |
|---|
| 2026.08.04 | ₩5,540 | ₩5,970 | ₩5,540 | ₩5,830 | +5.23% | 2만 |
|---|
| 2026.08.03 | ₩5,600 | ₩5,970 | ₩5,410 | ₩5,640 | +0.71% | 1.1만 |
|---|
| 2026.07.31 | ₩4,955 | ₩5,630 | ₩4,955 | ₩5,630 | +13.62% | 3.3만 |
|---|
| 2026.07.30 | ₩4,100 | ₩5,170 | ₩4,050 | ₩5,000 | +21.95% | 9.8만 |
|---|
| 2026.07.29 | ₩5,420 | ₩5,590 | ₩4,695 | ₩5,000 | -7.75% | 19.2만 |
|---|
| 2026.07.28 | ₩5,490 | ₩5,590 | ₩5,060 | ₩5,560 | +1.28% | 3.4만 |
|---|
| 2026.07.27 | ₩5,760 | ₩6,070 | ₩5,590 | ₩5,590 | -2.95% | 2만 |
|---|
| 2026.07.24 | ₩6,050 | ₩6,150 | ₩5,710 | ₩5,710 | -5.62% | 2.5만 |
|---|
| 2026.07.23 | ₩6,250 | ₩6,250 | ₩5,800 | ₩6,050 | -3.20% | 2.7만 |
|---|
| 2026.07.22 | ₩6,400 | ₩6,450 | ₩5,770 | ₩6,070 | -5.16% | 5.8만 |
|---|
| 2026.07.21 | ₩6,060 | ₩6,330 | ₩6,030 | ₩6,150 | +1.49% | 2.2만 |
|---|
| 2026.07.20 | ₩6,440 | ₩6,450 | ₩6,030 | ₩6,320 | -1.86% | 2.4만 |
|---|
| 2026.07.16 | ₩6,480 | ₩6,480 | ₩6,050 | ₩6,190 | -4.48% | 2만 |
|---|
| 2026.07.15 | ₩6,500 | ₩6,500 | ₩6,220 | ₩6,330 | -2.62% | 1.6만 |
|---|
| 2026.07.14 | ₩6,140 | ₩6,290 | ₩5,600 | ₩6,250 | +1.79% | 3.4만 |
|---|
| 2026.07.13 | ₩6,430 | ₩6,520 | ₩6,030 | ₩6,150 | -4.35% | 3.6만 |
|---|
| 2026.07.10 | ₩6,740 | ₩6,780 | ₩6,270 | ₩6,310 | -6.38% | 1.6만 |
|---|
| 2026.07.09 | ₩6,220 | ₩6,540 | ₩6,160 | ₩6,390 | +2.73% | 2.4만 |
|---|
| 2026.07.08 | ₩6,430 | ₩6,740 | ₩6,220 | ₩6,270 | -2.49% | 3.5만 |
|---|
| 2026.07.07 | ₩6,960 | ₩7,140 | ₩6,450 | ₩6,760 | -2.87% | 3.7만 |
|---|
| 2026.07.06 | ₩7,020 | ₩7,090 | ₩6,650 | ₩6,980 | -0.57% | 3.5만 |
|---|
| 2026.07.03 | ₩7,360 | ₩7,380 | ₩6,830 | ₩7,020 | -4.62% | 2.3만 |
|---|
| 2026.07.02 | ₩7,300 | ₩7,540 | ₩7,070 | ₩7,250 | -0.68% | 3.7만 |
|---|
| 2026.07.01 | ₩7,100 | ₩7,440 | ₩6,590 | ₩7,400 | +4.23% | 7.2만 |
|---|
| 2026.06.30 | ₩7,130 | ₩7,140 | ₩6,730 | ₩6,940 | -2.66% | 3.9만 |
|---|
| 2026.06.29 | ₩6,310 | ₩7,200 | ₩6,250 | ₩7,130 | +13.00% | 9.5만 |
|---|
| 2026.06.26 | ₩6,500 | ₩6,600 | ₩5,970 | ₩6,130 | -5.69% | 6만 |
|---|
| 2026.06.25 | ₩6,520 | ₩6,790 | ₩6,410 | ₩6,540 | +0.31% | 4.5만 |
|---|
| 2026.06.24 | ₩6,410 | ₩6,640 | ₩6,370 | ₩6,520 | +1.72% | 6.7만 |
|---|
| 2026.06.23 | ₩7,070 | ₩7,120 | ₩6,580 | ₩6,600 | -6.65% | 6.1만 |
|---|
| 2026.06.22 | ₩7,200 | ₩7,270 | ₩6,960 | ₩7,120 | -1.11% | 4.6만 |
|---|
| 2026.06.19 | ₩7,890 | ₩8,000 | ₩7,150 | ₩7,300 | -7.48% | 4.6만 |
|---|
| 2026.06.18 | ₩8,900 | ₩8,900 | ₩7,610 | ₩7,760 | -12.81% | 13.5만 |
|---|
| 2026.06.17 | ₩7,030 | ₩7,970 | ₩6,880 | ₩7,750 | +10.24% | 10만 |
|---|
| 2026.06.16 | ₩7,300 | ₩7,470 | ₩7,000 | ₩7,010 | -3.97% | 3.5만 |
|---|
| 2026.06.15 | ₩7,550 | ₩7,560 | ₩7,040 | ₩7,280 | -3.58% | 4.2만 |
|---|
| 2026.06.12 | ₩7,630 | ₩7,630 | ₩6,940 | ₩7,480 | -1.97% | 12.1만 |
|---|
| 2026.06.11 | ₩7,020 | ₩7,440 | ₩6,820 | ₩7,400 | +5.41% | 3.4만 |
|---|
| 2026.06.10 | ₩7,040 | ₩7,250 | ₩6,800 | ₩7,050 | +0.14% | 4.6만 |
|---|
| 2026.06.09 | ₩7,000 | ₩7,490 | ₩7,000 | ₩7,230 | +3.29% | 4.2만 |
|---|
| 2026.06.08 | ₩7,230 | ₩7,790 | ₩6,930 | ₩7,190 | -0.55% | 8.5만 |
|---|
| 2026.06.05 | ₩7,900 | ₩8,060 | ₩7,760 | ₩7,830 | -0.89% | 6만 |
|---|
| 2026.06.04 | ₩8,100 | ₩8,320 | ₩7,900 | ₩8,090 | -0.12% | 5.1만 |
|---|
| 2026.06.02 | ₩8,200 | ₩8,370 | ₩8,010 | ₩8,120 | -0.98% | 6.3만 |
|---|
| 2026.06.01 | ₩8,490 | ₩8,700 | ₩8,260 | ₩8,260 | -2.71% | 6.3만 |
|---|
| 2026.05.29 | ₩8,970 | ₩8,970 | ₩8,380 | ₩8,560 | -4.57% | 5.7만 |
|---|
| 2026.05.28 | ₩9,050 | ₩9,050 | ₩8,470 | ₩8,780 | -2.98% | 4.9만 |
|---|
| 2026.05.27 | ₩9,450 | ₩9,730 | ₩8,530 | ₩8,990 | -4.87% | 6.2만 |
|---|
| 2026.05.26 | ₩9,750 | ₩9,880 | ₩9,000 | ₩9,540 | -2.15% | 4.8만 |
|---|
| 2026.05.22 | ₩9,350 | ₩9,810 | ₩9,290 | ₩9,810 | +4.92% | 5.1만 |
|---|
| 2026.05.21 | ₩9,130 | ₩9,430 | ₩9,000 | ₩9,330 | +2.19% | 4만 |
|---|
| 2026.05.20 | ₩9,320 | ₩9,540 | ₩8,950 | ₩9,200 | -1.29% | 4.7만 |
|---|
| 2026.05.19 | ₩9,830 | ₩9,870 | ₩9,290 | ₩9,600 | -2.34% | 3.4만 |
|---|
| 2026.05.18 | ₩9,120 | ₩9,830 | ₩8,720 | ₩9,830 | +7.79% | 8.4만 |
|---|
| 2026.05.15 | ₩10,050 | ₩10,050 | ₩9,470 | ₩9,550 | -4.98% | 9만 |
|---|
| 2026.05.14 | ₩10,200 | ₩10,300 | ₩9,800 | ₩10,000 | -1.96% | 12만 |
|---|
| 2026.05.13 | ₩10,630 | ₩10,630 | ₩10,010 | ₩10,350 | -2.63% | 11.7만 |
|---|
| 2026.05.12 | ₩10,660 | ₩10,830 | ₩10,240 | ₩10,680 | +0.19% | 9.3만 |
|---|
| 2026.05.11 | ₩10,990 | ₩11,010 | ₩10,560 | ₩10,690 | -2.73% | 3.8만 |
|---|
| 2026.05.08 | ₩10,670 | ₩11,100 | ₩10,610 | ₩11,100 | +4.03% | 3.1만 |
|---|
| 2026.05.07 | ₩10,920 | ₩11,110 | ₩10,610 | ₩10,750 | -1.56% | 4.4만 |
|---|
| 2026.05.06 | ₩11,360 | ₩11,450 | ₩10,850 | ₩11,000 | -3.17% | 6.5만 |
|---|
| 2026.05.04 | ₩11,500 | ₩11,700 | ₩11,420 | ₩11,450 | -0.43% | 3.6만 |
|---|
| 2026.04.30 | ₩11,450 | ₩11,450 | ₩11,280 | ₩11,370 | -0.70% | 2.8만 |
|---|
| 2026.04.29 | ₩11,480 | ₩11,590 | ₩11,370 | ₩11,470 | -0.09% | 2.8만 |
|---|
| 2026.04.28 | ₩11,850 | ₩11,850 | ₩11,400 | ₩11,480 | -3.12% | 4.7만 |
|---|
| 2026.04.27 | ₩11,810 | ₩11,850 | ₩11,580 | ₩11,730 | -0.68% | 4.7만 |
|---|
| 2026.04.24 | ₩11,900 | ₩11,960 | ₩11,440 | ₩11,750 | -1.26% | 5.7만 |
|---|
| 2026.04.23 | ₩11,970 | ₩12,000 | ₩11,440 | ₩11,790 | -1.50% | 3.2만 |
|---|
| 2026.04.22 | ₩11,720 | ₩11,880 | ₩11,640 | ₩11,880 | +1.37% | 1.6만 |
|---|
| 2026.04.21 | ₩11,400 | ₩11,900 | ₩11,220 | ₩11,880 | +4.21% | 6.7만 |
|---|
| 2026.04.20 | ₩11,620 | ₩11,680 | ₩11,380 | ₩11,460 | -1.38% | 5만 |
|---|
| 2026.04.17 | ₩11,900 | ₩11,990 | ₩11,540 | ₩11,600 | -2.52% | 3.8만 |
|---|
| 2026.04.16 | ₩11,720 | ₩11,900 | ₩11,720 | ₩11,900 | +1.54% | 4만 |
|---|
| 2026.04.15 | ₩11,650 | ₩12,010 | ₩11,480 | ₩11,700 | +0.43% | 6.9만 |
|---|
| 2026.04.14 | ₩11,970 | ₩11,970 | ₩11,480 | ₩11,580 | -3.26% | 8.8만 |
|---|
| 2026.04.13 | ₩10,730 | ₩11,800 | ₩10,470 | ₩11,800 | +9.97% | 14.6만 |
|---|
| 2026.04.10 | ₩10,940 | ₩11,150 | ₩10,670 | ₩10,770 | -1.55% | 7.9만 |
|---|
| 2026.04.09 | ₩10,540 | ₩10,990 | ₩10,360 | ₩10,410 | -1.23% | 4.7만 |
|---|
| 2026.04.08 | ₩10,270 | ₩10,600 | ₩9,970 | ₩10,350 | +0.78% | 3.9만 |
|---|
| 2026.04.07 | ₩10,050 | ₩10,250 | ₩9,940 | ₩10,040 | -0.10% | 3.1만 |
|---|
| 2026.04.06 | ₩10,060 | ₩10,210 | ₩9,920 | ₩9,990 | -0.70% | 5.1만 |
|---|
| 2026.04.03 | ₩10,500 | ₩10,620 | ₩10,150 | ₩10,160 | -3.24% | 8.7만 |
|---|
| 2026.04.02 | ₩11,140 | ₩11,230 | ₩10,080 | ₩10,500 | -5.75% | 11.8만 |
|---|
| 2026.04.01 | ₩11,030 | ₩11,280 | ₩10,600 | ₩11,200 | +1.54% | 13.5만 |
|---|
| 2026.03.31 | ₩11,160 | ₩11,160 | ₩10,620 | ₩10,930 | -2.06% | 4만 |
|---|
| 2026.03.30 | ₩10,700 | ₩11,540 | ₩10,680 | ₩11,120 | +3.93% | 3.4만 |
|---|
| 2026.03.27 | ₩10,920 | ₩11,240 | ₩10,600 | ₩11,240 | +2.93% | 5.7만 |
|---|
| 2026.03.26 | ₩11,590 | ₩11,590 | ₩10,950 | ₩11,100 | -4.23% | 5.4만 |
|---|
| 2026.03.25 | ₩11,060 | ₩11,580 | ₩11,060 | ₩11,450 | +3.53% | 2.7만 |
|---|
| 2026.03.24 | ₩11,500 | ₩11,600 | ₩10,810 | ₩11,050 | -3.91% | 7.2만 |
|---|
| 2026.03.23 | ₩11,420 | ₩11,680 | ₩11,210 | ₩11,300 | -1.05% | 6.3만 |
|---|
| 2026.03.20 | ₩11,640 | ₩11,830 | ₩11,540 | ₩11,620 | -0.17% | 4.9만 |
|---|
| 2026.03.19 | ₩11,740 | ₩11,740 | ₩11,110 | ₩11,730 | -0.09% | 4만 |
|---|
| 2026.03.18 | ₩11,850 | ₩12,030 | ₩11,670 | ₩11,810 | -0.34% | 3.5만 |
|---|
| 2026.03.17 | ₩11,580 | ₩12,110 | ₩11,580 | ₩11,730 | +1.30% | 4.6만 |
|---|
| 2026.03.16 | ₩11,740 | ₩11,740 | ₩11,460 | ₩11,520 | -1.87% | 4.1만 |
|---|
| 2026.03.13 | ₩11,960 | ₩11,960 | ₩11,560 | ₩11,710 | -2.09% | 5.7만 |
|---|
| 2026.03.12 | ₩11,920 | ₩12,060 | ₩11,820 | ₩11,980 | +0.50% | 3.4만 |
|---|
| 2026.03.11 | ₩11,920 | ₩12,280 | ₩11,770 | ₩12,040 | +1.01% | 4만 |
|---|
| 2026.03.10 | ₩11,780 | ₩11,980 | ₩11,450 | ₩11,750 | -0.25% | 6.3만 |
|---|
| 2026.03.09 | ₩11,380 | ₩11,740 | ₩10,500 | ₩11,380 | 0.00% | 11.5만 |
|---|
| 2026.03.06 | ₩11,880 | ₩12,390 | ₩11,490 | ₩12,200 | +2.69% | 9만 |
|---|
| 2026.03.05 | ₩11,810 | ₩12,320 | ₩11,810 | ₩12,250 | +3.73% | 9.4만 |
|---|
| 2026.03.04 | ₩13,000 | ₩13,000 | ₩11,400 | ₩11,400 | -12.31% | 23.3만 |
|---|
| 2026.03.03 | ₩12,970 | ₩12,970 | ₩12,560 | ₩12,580 | -3.01% | 8.7만 |
|---|
| 2026.02.27 | ₩13,150 | ₩13,170 | ₩12,900 | ₩13,100 | -0.38% | 6.7만 |
|---|
| 2026.02.26 | ₩13,560 | ₩13,560 | ₩12,980 | ₩13,070 | -3.61% | 16.3만 |
|---|
| 2026.02.25 | ₩13,860 | ₩13,880 | ₩13,400 | ₩13,480 | -2.74% | 10.9만 |
|---|
| 2026.02.24 | ₩14,030 | ₩14,110 | ₩13,750 | ₩13,860 | -1.21% | 6.6만 |
|---|
| 2026.02.23 | ₩14,260 | ₩14,260 | ₩13,700 | ₩13,760 | -3.51% | 9.2만 |
|---|
| 2026.02.20 | ₩14,320 | ₩14,470 | ₩13,840 | ₩14,120 | -1.40% | 12.5만 |
|---|
| 2026.02.19 | ₩14,420 | ₩14,520 | ₩14,100 | ₩14,320 | -0.69% | 10만 |
|---|
| 2026.02.13 | ₩14,420 | ₩14,700 | ₩14,250 | ₩14,400 | -0.14% | 11.5만 |
|---|
| 2026.02.12 | ₩14,570 | ₩14,950 | ₩14,320 | ₩14,780 | +1.44% | 15만 |
|---|
| 2026.02.11 | ₩14,810 | ₩14,820 | ₩14,280 | ₩14,510 | -2.03% | 9만 |
|---|
| 2026.02.10 | ₩14,100 | ₩15,100 | ₩14,100 | ₩14,610 | +3.62% | 21.2만 |
|---|
| 2026.02.09 | ₩13,650 | ₩14,310 | ₩13,650 | ₩13,920 | +1.98% | 10만 |
|---|
| 2026.02.06 | ₩13,500 | ₩14,450 | ₩13,090 | ₩13,350 | -1.11% | 15.3만 |
|---|
| 2026.02.05 | ₩14,300 | ₩14,420 | ₩13,810 | ₩13,950 | -2.45% | 15.4만 |
|---|
| 2026.02.04 | ₩14,800 | ₩14,900 | ₩14,430 | ₩14,540 | -1.76% | 14.1만 |
|---|
| 2026.02.03 | ₩14,790 | ₩14,990 | ₩14,450 | ₩14,830 | +0.27% | 20.7만 |
|---|
| 2026.02.02 | ₩14,880 | ₩15,440 | ₩14,350 | ₩14,560 | -2.15% | 57.5만 |
|---|
| 2026.01.30 | ₩13,860 | ₩14,700 | ₩13,670 | ₩14,330 | +3.39% | 38만 |
|---|
| 2026.01.29 | ₩13,110 | ₩13,780 | ₩12,990 | ₩13,610 | +3.81% | 23.8만 |
|---|
| 2026.01.28 | ₩13,410 | ₩13,500 | ₩12,800 | ₩13,090 | -2.39% | 47만 |
|---|
| 2026.01.27 | ₩14,030 | ₩14,360 | ₩13,090 | ₩13,400 | -4.49% | 31만 |
|---|
| 2026.01.26 | ₩13,100 | ₩14,160 | ₩13,100 | ₩14,010 | +6.95% | 44.3만 |
|---|
| 2026.01.23 | ₩13,210 | ₩13,400 | ₩12,690 | ₩13,060 | -1.14% | 7.8만 |
|---|
| 2026.01.22 | ₩12,470 | ₩13,280 | ₩11,970 | ₩13,130 | +5.29% | 24.1만 |
|---|
| 2026.01.21 | ₩12,560 | ₩12,590 | ₩12,180 | ₩12,280 | -2.23% | 9.4만 |
|---|
| 2026.01.20 | ₩12,840 | ₩12,970 | ₩12,500 | ₩12,850 | +0.08% | 6.9만 |
|---|
| 2026.01.19 | ₩12,830 | ₩13,240 | ₩12,790 | ₩13,040 | +1.64% | 10.6만 |
|---|
| 2026.01.16 | ₩12,490 | ₩13,090 | ₩12,470 | ₩12,810 | +2.56% | 9.4만 |
|---|
| 2026.01.15 | ₩12,370 | ₩12,580 | ₩12,230 | ₩12,490 | +0.97% | 6.2만 |
|---|
| 2026.01.14 | ₩12,540 | ₩12,600 | ₩12,290 | ₩12,360 | -1.44% | 4.9만 |
|---|
| 2026.01.13 | ₩12,950 | ₩13,100 | ₩12,360 | ₩12,460 | -3.78% | 9.6만 |
|---|
| 2026.01.12 | ₩13,420 | ₩13,610 | ₩12,580 | ₩12,950 | -3.50% | 15.3만 |
|---|
| 2026.01.09 | ₩13,050 | ₩13,750 | ₩13,050 | ₩13,310 | +1.99% | 8.7만 |
|---|
| 2026.01.08 | ₩13,140 | ₩13,390 | ₩12,690 | ₩12,970 | -1.29% | 10.2만 |
|---|
| 2026.01.07 | ₩13,980 | ₩13,990 | ₩13,120 | ₩13,160 | -5.87% | 13.7만 |
|---|
| 2026.01.06 | ₩13,790 | ₩14,070 | ₩13,720 | ₩13,850 | +0.44% | 14.4만 |
|---|
| 2026.01.05 | ₩13,960 | ₩14,380 | ₩13,400 | ₩13,900 | -0.43% | 17만 |
|---|
| 2026.01.02 | ₩12,750 | ₩14,560 | ₩12,750 | ₩14,060 | +10.27% | 55.9만 |
|---|
| 2025.12.30 | ₩12,530 | ₩12,820 | ₩12,320 | ₩12,370 | -1.28% | 14.7만 |
|---|
| 2025.12.29 | ₩11,800 | ₩12,580 | ₩11,800 | ₩12,580 | +6.61% | 12만 |
|---|
| 2025.12.26 | ₩12,240 | ₩12,270 | ₩11,810 | ₩12,000 | -1.96% | 18.7만 |
|---|
| 2025.12.24 | ₩11,770 | ₩12,380 | ₩11,570 | ₩12,250 | +4.08% | 31.7만 |
|---|
| 2025.12.23 | ₩11,920 | ₩11,940 | ₩11,450 | ₩11,620 | -2.52% | 23.3만 |
|---|
| 2025.12.22 | ₩12,110 | ₩12,220 | ₩11,930 | ₩11,940 | -1.40% | 16.6만 |
|---|
| 2025.12.19 | ₩12,310 | ₩12,390 | ₩12,000 | ₩12,070 | -1.95% | 18.4만 |
|---|
| 2025.12.18 | ₩12,110 | ₩12,310 | ₩12,060 | ₩12,240 | +1.07% | 15.6만 |
|---|
| 2025.12.17 | ₩12,650 | ₩12,850 | ₩12,200 | ₩12,300 | -2.77% | 14.8만 |
|---|
| 2025.12.16 | ₩13,010 | ₩13,010 | ₩12,550 | ₩12,550 | -3.54% | 18.3만 |
|---|
| 2025.12.15 | ₩12,960 | ₩13,150 | ₩12,720 | ₩13,010 | +0.39% | 12.8만 |
|---|
| 2025.12.12 | ₩13,010 | ₩13,400 | ₩12,810 | ₩12,960 | -0.38% | 34.4만 |
|---|
| 2025.12.11 | ₩13,350 | ₩13,780 | ₩13,030 | ₩13,040 | -2.32% | 14.3만 |
|---|
| 2025.12.10 | ₩13,720 | ₩13,780 | ₩13,330 | ₩13,330 | -2.84% | 15.7만 |
|---|
| 2025.12.09 | ₩13,720 | ₩14,160 | ₩13,630 | ₩13,720 | 0.00% | 12.6만 |
|---|
| 2025.12.08 | ₩14,000 | ₩14,460 | ₩13,500 | ₩13,720 | -2.00% | 20만 |
|---|
| 2025.12.05 | ₩14,700 | ₩14,720 | ₩13,870 | ₩14,000 | -4.76% | 30.4만 |
|---|
| 2025.12.04 | ₩13,960 | ₩14,670 | ₩13,660 | ₩14,580 | +4.44% | 45.7만 |
|---|
| 2025.12.03 | ₩13,830 | ₩13,900 | ₩13,310 | ₩13,800 | -0.22% | 15.6만 |
|---|
| 2025.12.02 | ₩13,590 | ₩13,950 | ₩13,150 | ₩13,660 | +0.52% | 25.1만 |
|---|
| 2025.12.01 | ₩13,900 | ₩13,920 | ₩13,510 | ₩13,590 | -2.23% | 23만 |
|---|
| 2025.11.28 | ₩12,970 | ₩13,440 | ₩12,610 | ₩13,340 | +2.85% | 27.9만 |
|---|
| 2025.11.27 | ₩12,810 | ₩12,910 | ₩12,600 | ₩12,750 | -0.47% | 11.9만 |
|---|
| 2025.11.26 | ₩12,660 | ₩12,810 | ₩12,510 | ₩12,810 | +1.18% | 8.6만 |
|---|
| 2025.11.25 | ₩13,050 | ₩13,210 | ₩12,360 | ₩12,660 | -2.99% | 28.4만 |
|---|
| 2025.11.24 | ₩13,420 | ₩13,760 | ₩13,000 | ₩13,020 | -2.98% | 17.2만 |
|---|
| 2025.11.21 | ₩13,940 | ₩14,140 | ₩13,210 | ₩13,420 | -3.73% | 28.4만 |
|---|
| 2025.11.20 | ₩13,650 | ₩14,300 | ₩13,650 | ₩14,190 | +3.96% | 11.9만 |
|---|
| 2025.11.19 | ₩13,810 | ₩14,240 | ₩13,300 | ₩13,750 | -0.43% | 17.6만 |
|---|
| 2025.11.18 | ₩14,500 | ₩14,560 | ₩13,810 | ₩13,810 | -4.76% | 23.5만 |
|---|
| 2025.11.17 | ₩14,850 | ₩15,000 | ₩14,200 | ₩14,480 | -2.49% | 31.5만 |
|---|
| 2025.11.14 | ₩14,690 | ₩15,220 | ₩14,090 | ₩14,840 | +1.02% | 42.3만 |
|---|
| 2025.11.13 | ₩15,900 | ₩16,000 | ₩15,440 | ₩15,590 | -1.95% | 28.7만 |
|---|
| 2025.11.12 | ₩15,480 | ₩16,020 | ₩15,240 | ₩15,900 | +2.71% | 41.4만 |
|---|
| 2025.11.11 | ₩15,570 | ₩16,050 | ₩15,200 | ₩15,360 | -1.35% | 36.3만 |
|---|
| 2025.11.10 | ₩15,460 | ₩15,640 | ₩15,090 | ₩15,510 | +0.32% | 26.6만 |
|---|
| 2025.11.07 | ₩14,940 | ₩15,710 | ₩14,910 | ₩15,450 | +3.41% | 37.8만 |
|---|
| 2025.11.06 | ₩16,260 | ₩16,390 | ₩15,230 | ₩15,330 | -5.72% | 73.2만 |
|---|
| 2025.11.05 | ₩15,720 | ₩17,240 | ₩15,060 | ₩16,100 | +2.42% | 294.9만 |
|---|
| 2025.11.04 | ₩15,420 | ₩15,900 | ₩15,140 | ₩15,720 | +1.95% | 24.2만 |
|---|
| 2025.11.03 | ₩15,020 | ₩15,700 | ₩14,810 | ₩15,530 | +3.40% | 24.4만 |
|---|
| 2025.10.31 | ₩14,860 | ₩15,580 | ₩14,830 | ₩14,990 | +0.87% | 14만 |
|---|
| 2025.10.30 | ₩15,390 | ₩15,460 | ₩14,970 | ₩15,010 | -2.47% | 16.6만 |
|---|
| 2025.10.29 | ₩15,790 | ₩15,850 | ₩15,430 | ₩15,430 | -2.28% | 26.2만 |
|---|
| 2025.10.28 | ₩15,450 | ₩16,050 | ₩15,300 | ₩15,960 | +3.30% | 66.1만 |
|---|
| 2025.10.27 | ₩15,000 | ₩15,320 | ₩14,600 | ₩15,080 | +0.53% | 31.6만 |
|---|
| 2025.10.24 | ₩15,540 | ₩16,140 | ₩15,140 | ₩15,190 | -2.25% | 52.5만 |
|---|
| 2025.10.23 | ₩15,720 | ₩15,960 | ₩15,080 | ₩15,590 | -0.83% | 75만 |
|---|
| 2025.10.22 | ₩14,700 | ₩15,170 | ₩14,480 | ₩15,060 | +2.45% | 49.6만 |
|---|
| 2025.10.21 | ₩14,480 | ₩15,740 | ₩13,980 | ₩15,000 | +3.59% | 166.3만 |
|---|
| 2025.10.20 | ₩16,850 | ₩17,480 | ₩14,320 | ₩14,630 | -13.18% | 296만 |
|---|
| 2025.10.17 | ₩12,830 | ₩16,300 | ₩12,210 | ₩14,800 | +15.35% | 560.8만 |
|---|
| 2025.10.16 | ₩12,000 | ₩12,900 | ₩11,910 | ₩12,840 | +7.00% | 23.9만 |
|---|
| 2025.10.15 | ₩11,860 | ₩12,100 | ₩11,860 | ₩12,040 | +1.52% | 6.2만 |
|---|
| 2025.10.14 | ₩11,920 | ₩12,120 | ₩11,700 | ₩12,050 | +1.09% | 10.2만 |
|---|
| 2025.10.13 | ₩11,500 | ₩11,990 | ₩11,350 | ₩11,990 | +4.26% | 9.5만 |
|---|