시장 데이터를 불러오는 중
전체 종목
Advantage Solutions Inc. - Class A Common Stock 과거 주가
Advantage Solutions Inc. - Class A Common Stock · ADV · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Advantage Solutions Inc. - Class A Common Stock · ADV · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,491 | ₩41,451 | ₩39,577 | ₩40,384 | -0.26% | 3.7만 |
| 2026.10.08 | ₩38,450 | ₩40,984 | ₩37,965 | ₩40,784 | +6.07% | 4.5만 |
| 2026.10.07 | ₩36,143 | ₩39,210 | ₩35,843 | ₩38,650 | +6.94% | 6만 |
| 2026.10.06 | ₩36,343 | ₩37,103 | ₩35,492 | ₩36,343 | 0.00% | 4.3만 |
| 2026.10.05 | ₩36,863 | ₩37,270 | ₩35,156 | ₩36,503 | -0.98% | 6.8만 |
| 2026.10.02 | ₩36,903 | ₩37,530 | ₩36,383 | ₩36,863 | -0.11% | 4.6만 |
| 2026.10.01 | ₩34,356 | ₩37,396 | ₩34,356 | ₩36,316 | +5.71% | 7.3만 |
| 2026.09.30 | ₩39,424 | ₩39,424 | ₩34,316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,622 |
| -12.18% |
| 12.8만 |
| 2026.09.29 | ₩42,624 | ₩42,624 | ₩36,956 | ₩39,410 | -7.54% | 8.9만 |
|---|
| 2026.09.28 | ₩43,678 | ₩43,825 | ₩41,771 | ₩42,584 | -2.50% | 7만 |
|---|
| 2026.09.25 | ₩44,432 | ₩45,559 | ₩43,425 | ₩44,171 | -0.59% | 7.1만 |
|---|
| 2026.09.24 | ₩44,238 | ₩45,518 | ₩43,958 | ₩45,278 | +2.35% | 4.9만 |
|---|
| 2026.09.23 | ₩44,078 | ₩45,839 | ₩43,211 | ₩44,732 | +1.48% | 4.8만 |
|---|
| 2026.09.22 | ₩44,038 | ₩44,798 | ₩43,525 | ₩44,071 | +0.08% | 4.8만 |
|---|
| 2026.09.21 | ₩43,251 | ₩44,085 | ₩42,878 | ₩43,605 | +0.82% | 4.2만 |
|---|
| 2026.09.18 | ₩43,958 | ₩44,191 | ₩42,571 | ₩43,318 | -1.46% | 12.4만 |
|---|
| 2026.09.17 | ₩45,065 | ₩45,065 | ₩42,931 | ₩44,025 | -2.31% | 3.9만 |
|---|
| 2026.09.16 | ₩43,878 | ₩45,238 | ₩43,745 | ₩44,612 | +1.67% | 3.3만 |
|---|
| 2026.09.15 | ₩44,798 | ₩45,225 | ₩43,851 | ₩43,918 | -1.96% | 4.2만 |
|---|
| 2026.09.14 | ₩44,732 | ₩46,679 | ₩44,011 | ₩44,438 | -0.66% | 5.9만 |
|---|
| 2026.09.11 | ₩44,145 | ₩44,452 | ₩42,878 | ₩44,438 | +0.66% | 4.4만 |
|---|
| 2026.09.10 | ₩41,691 | ₩44,692 | ₩41,584 | ₩43,518 | +4.38% | 4.5만 |
|---|
| 2026.09.09 | ₩41,024 | ₩41,984 | ₩40,417 | ₩41,691 | +1.63% | 4.9만 |
|---|
| 2026.09.08 | ₩41,411 | ₩42,084 | ₩40,224 | ₩41,184 | -0.55% | 4.9만 |
|---|
| 2026.09.04 | ₩41,998 | ₩43,431 | ₩40,924 | ₩41,944 | -0.13% | 6만 |
|---|
| 2026.09.03 | ₩42,811 | ₩44,286 | ₩41,197 | ₩42,571 | -0.56% | 5.5만 |
|---|
| 2026.09.02 | ₩43,611 | ₩45,865 | ₩42,291 | ₩42,571 | -2.39% | 5만 |
|---|
| 2026.09.01 | ₩43,678 | ₩44,825 | ₩42,944 | ₩43,518 | -0.37% | 3.9만 |
|---|
| 2026.08.31 | ₩45,705 | ₩45,705 | ₩43,591 | ₩43,971 | -3.79% | 6.5만 |
|---|
| 2026.08.28 | ₩45,105 | ₩46,532 | ₩43,985 | ₩46,019 | +2.03% | 10.8만 |
|---|
| 2026.08.27 | ₩43,678 | ₩44,832 | ₩42,268 | ₩44,585 | +2.08% | 8.6만 |
|---|
| 2026.08.26 | ₩44,972 | ₩45,332 | ₩43,421 | ₩43,758 | -2.70% | 4.7만 |
|---|
| 2026.08.25 | ₩45,038 | ₩45,292 | ₩43,858 | ₩44,932 | -0.24% | 5.2만 |
|---|
| 2026.08.24 | ₩45,879 | ₩46,279 | ₩44,718 | ₩44,918 | -2.09% | 6.9만 |
|---|
| 2026.08.21 | ₩45,732 | ₩46,572 | ₩44,945 | ₩45,852 | +0.26% | 5.5만 |
|---|
| 2026.08.20 | ₩44,892 | ₩47,347 | ₩44,585 | ₩45,985 | +2.44% | 5.7만 |
|---|
| 2026.08.19 | ₩44,211 | ₩47,326 | ₩44,091 | ₩45,492 | +2.90% | 10만 |
|---|
| 2026.08.18 | ₩41,864 | ₩44,625 | ₩41,864 | ₩43,585 | +4.11% | 7.6만 |
|---|
| 2026.08.17 | ₩43,678 | ₩44,612 | ₩40,024 | ₩41,798 | -4.31% | 17.8만 |
|---|
| 2026.08.14 | ₩43,825 | ₩44,985 | ₩42,808 | ₩43,718 | -0.24% | 7.1만 |
|---|
| 2026.08.13 | ₩41,931 | ₩44,658 | ₩41,931 | ₩43,998 | +4.93% | 11.4만 |
|---|
| 2026.08.12 | ₩40,824 | ₩42,031 | ₩40,197 | ₩41,477 | +1.60% | 8.3만 |
|---|
| 2026.08.11 | ₩39,690 | ₩40,964 | ₩38,853 | ₩40,264 | +1.44% | 10만 |
|---|
| 2026.08.10 | ₩37,716 | ₩40,077 | ₩36,903 | ₩39,850 | +5.66% | 11.9만 |
|---|
| 2026.08.07 | ₩33,635 | ₩40,517 | ₩33,635 | ₩37,570 | +11.70% | 23.8만 |
|---|
| 2026.08.06 | ₩41,824 | ₩41,931 | ₩29,448 | ₩33,795 | -19.20% | 30.5만 |
|---|
| 2026.08.05 | ₩49,801 | ₩51,947 | ₩39,810 | ₩44,038 | -11.57% | 27.4만 |
|---|
| 2026.08.04 | ₩52,987 | ₩55,681 | ₩52,854 | ₩55,641 | +5.01% | 5.6만 |
|---|
| 2026.08.03 | ₩53,200 | ₩55,921 | ₩52,844 | ₩52,880 | -0.60% | 5.3만 |
|---|
| 2026.07.31 | ₩53,774 | ₩53,774 | ₩50,420 | ₩52,334 | -2.68% | 6.3만 |
|---|
| 2026.07.30 | ₩58,415 | ₩58,715 | ₩52,414 | ₩54,134 | -7.33% | 8.5만 |
|---|
| 2026.07.29 | ₩54,921 | ₩58,855 | ₩54,841 | ₩57,642 | +4.95% | 10.5만 |
|---|
| 2026.07.28 | ₩51,333 | ₩55,388 | ₩51,333 | ₩54,414 | +6.00% | 9.8만 |
|---|
| 2026.07.27 | ₩48,826 | ₩50,867 | ₩48,799 | ₩50,586 | +3.61% | 8만 |
|---|
| 2026.07.24 | ₩45,132 | ₩49,466 | ₩45,132 | ₩48,599 | +7.68% | 7.5만 |
|---|
| 2026.07.23 | ₩47,906 | ₩47,979 | ₩44,091 | ₩45,078 | -5.90% | 7.9만 |
|---|
| 2026.07.22 | ₩50,160 | ₩50,160 | ₩47,426 | ₩48,533 | -3.24% | 5만 |
|---|
| 2026.07.21 | ₩52,414 | ₩53,347 | ₩48,533 | ₩49,413 | -5.73% | 20.7만 |
|---|
| 2026.07.20 | ₩51,013 | ₩52,720 | ₩50,426 | ₩52,147 | +2.22% | 10.2만 |
|---|
| 2026.07.17 | ₩51,733 | ₩52,727 | ₩50,680 | ₩50,973 | -1.47% | 16.9만 |
|---|
| 2026.07.16 | ₩49,986 | ₩53,000 | ₩49,493 | ₩52,480 | +4.99% | 14.4만 |
|---|
| 2026.07.15 | ₩53,481 | ₩54,147 | ₩49,840 | ₩50,093 | -6.33% | 20.3만 |
|---|
| 2026.07.14 | ₩54,921 | ₩56,121 | ₩52,280 | ₩53,614 | -2.38% | 16.2만 |
|---|
| 2026.07.13 | ₩53,454 | ₩56,548 | ₩53,454 | ₩54,921 | +2.74% | 23.5만 |
|---|
| 2026.07.10 | ₩53,547 | ₩54,674 | ₩51,613 | ₩53,200 | -0.65% | 14.6만 |
|---|
| 2026.07.09 | ₩53,267 | ₩53,367 | ₩50,560 | ₩52,760 | -0.95% | 13.8만 |
|---|
| 2026.07.08 | ₩52,787 | ₩53,634 | ₩48,879 | ₩52,560 | -0.43% | 34.5만 |
|---|
| 2026.07.07 | ₩53,561 | ₩56,637 | ₩53,014 | ₩53,374 | -0.35% | 19.6만 |
|---|
| 2026.07.06 | ₩51,307 | ₩55,034 | ₩49,506 | ₩53,387 | +4.06% | 9.4만 |
|---|
| 2026.07.02 | ₩59,082 | ₩60,322 | ₩51,173 | ₩51,827 | -12.28% | 10.4만 |
|---|
| 2026.07.01 | ₩56,215 | ₩61,809 | ₩56,215 | ₩58,962 | +4.89% | 25.5만 |
|---|
| 2026.06.30 | ₩62,336 | ₩63,283 | ₩56,895 | ₩57,668 | -7.49% | 29.8만 |
|---|
| 2026.06.29 | ₩59,082 | ₩62,790 | ₩55,222 | ₩62,443 | +5.69% | 21만 |
|---|
| 2026.06.26 | ₩56,121 | ₩62,350 | ₩56,055 | ₩58,735 | +4.66% | 37.3만 |
|---|
| 2026.06.25 | ₩57,455 | ₩60,016 | ₩55,561 | ₩56,148 | -2.27% | 20.3만 |
|---|
| 2026.06.24 | ₩53,881 | ₩60,016 | ₩53,414 | ₩58,242 | +8.09% | 11.3만 |
|---|
| 2026.06.23 | ₩47,799 | ₩53,467 | ₩46,912 | ₩53,120 | +11.13% | 9.4만 |
|---|
| 2026.06.22 | ₩46,599 | ₩49,880 | ₩46,425 | ₩47,799 | +2.58% | 17.9만 |
|---|
| 2026.06.18 | ₩51,240 | ₩51,247 | ₩45,599 | ₩46,425 | -9.40% | 18.9만 |
|---|
| 2026.06.17 | ₩50,773 | ₩51,787 | ₩49,920 | ₩50,306 | -0.92% | 18.3만 |
|---|
| 2026.06.16 | ₩51,907 | ₩53,347 | ₩50,320 | ₩50,320 | -3.06% | 35.3만 |
|---|
| 2026.06.15 | ₩52,694 | ₩54,561 | ₩50,546 | ₩51,880 | -1.54% | 6.8만 |
|---|
| 2026.06.12 | ₩52,120 | ₩54,814 | ₩50,380 | ₩52,280 | +0.31% | 7.2만 |
|---|
| 2026.06.11 | ₩51,467 | ₩52,307 | ₩48,733 | ₩52,307 | +1.63% | 11.4만 |
|---|
| 2026.06.10 | ₩49,880 | ₩53,467 | ₩49,880 | ₩51,387 | +3.02% | 6.4만 |
|---|
| 2026.06.09 | ₩50,466 | ₩51,907 | ₩47,599 | ₩50,493 | +0.05% | 9.7만 |
|---|
| 2026.06.08 | ₩52,374 | ₩52,374 | ₩45,072 | ₩49,720 | -5.07% | 13.4만 |
|---|
| 2026.06.05 | ₩51,720 | ₩53,461 | ₩50,693 | ₩51,680 | -0.08% | 14.6만 |
|---|
| 2026.06.04 | ₩48,346 | ₩53,067 | ₩48,226 | ₩51,027 | +5.54% | 13만 |
|---|
| 2026.06.03 | ₩47,892 | ₩49,043 | ₩45,545 | ₩48,093 | +0.42% | 6.8만 |
|---|
| 2026.06.02 | ₩49,933 | ₩50,400 | ₩47,199 | ₩47,932 | -4.01% | 9만 |
|---|
| 2026.06.01 | ₩49,773 | ₩51,507 | ₩47,639 | ₩49,933 | +0.32% | 8.1만 |
|---|
| 2026.05.29 | ₩52,067 | ₩52,067 | ₩47,666 | ₩49,906 | -4.15% | 11.5만 |
|---|
| 2026.05.28 | ₩52,627 | ₩53,907 | ₩50,867 | ₩52,134 | -0.94% | 6.9만 |
|---|
| 2026.05.27 | ₩57,108 | ₩57,108 | ₩50,600 | ₩52,120 | -8.73% | 14.1만 |
|---|
| 2026.05.26 | ₩56,748 | ₩58,015 | ₩54,694 | ₩57,068 | +0.56% | 8.8만 |
|---|
| 2026.05.22 | ₩54,054 | ₩57,268 | ₩53,140 | ₩56,428 | +4.39% | 14.9만 |
|---|
| 2026.05.21 | ₩48,466 | ₩55,621 | ₩48,093 | ₩54,454 | +12.36% | 19.6만 |
|---|
| 2026.05.20 | ₩46,279 | ₩48,293 | ₩44,932 | ₩47,866 | +3.43% | 8.7만 |
|---|
| 2026.05.19 | ₩46,145 | ₩47,646 | ₩44,091 | ₩46,505 | +0.78% | 17만 |
|---|
| 2026.05.18 | ₩45,545 | ₩47,999 | ₩42,691 | ₩46,265 | +1.58% | 10.8만 |
|---|
| 2026.05.15 | ₩44,452 | ₩48,179 | ₩44,452 | ₩45,865 | +3.18% | 8.9만 |
|---|
| 2026.05.14 | ₩45,905 | ₩48,186 | ₩44,878 | ₩45,425 | -1.05% | 5.6만 |
|---|
| 2026.05.13 | ₩45,905 | ₩47,066 | ₩43,198 | ₩46,612 | +1.54% | 6만 |
|---|
| 2026.05.12 | ₩46,879 | ₩51,273 | ₩45,118 | ₩46,585 | -0.63% | 7.2만 |
|---|
| 2026.05.11 | ₩53,267 | ₩53,267 | ₩47,599 | ₩47,799 | -10.27% | 6.3만 |
|---|
| 2026.05.08 | ₩57,748 | ₩58,682 | ₩49,440 | ₩53,054 | -8.13% | 8.7만 |
|---|
| 2026.05.07 | ₩59,856 | ₩62,416 | ₩56,615 | ₩59,255 | -1.00% | 10.4만 |
|---|
| 2026.05.06 | ₩49,079 | ₩58,442 | ₩45,879 | ₩58,095 | +18.37% | 11.2만 |
|---|
| 2026.05.05 | ₩48,839 | ₩50,747 | ₩48,279 | ₩50,386 | +3.17% | 7.1만 |
|---|
| 2026.05.04 | ₩48,946 | ₩51,720 | ₩48,539 | ₩48,853 | -0.19% | 7.9만 |
|---|
| 2026.05.01 | ₩45,719 | ₩49,933 | ₩45,719 | ₩49,293 | +7.82% | 7.8만 |
|---|
| 2026.04.30 | ₩43,305 | ₩47,912 | ₩43,305 | ₩45,705 | +5.54% | 7.5만 |
|---|
| 2026.04.29 | ₩48,279 | ₩48,439 | ₩43,078 | ₩44,145 | -8.56% | 10.8만 |
|---|
| 2026.04.28 | ₩45,385 | ₩48,679 | ₩44,458 | ₩48,439 | +6.73% | 7.2만 |
|---|
| 2026.04.27 | ₩44,265 | ₩46,439 | ₩43,551 | ₩46,145 | +4.25% | 7.8만 |
|---|
| 2026.04.24 | ₩42,691 | ₩45,318 | ₩42,691 | ₩44,532 | +4.31% | 6.1만 |
|---|
| 2026.04.23 | ₩42,544 | ₩44,652 | ₩41,384 | ₩43,505 | +2.26% | 6.7만 |
|---|
| 2026.04.22 | ₩43,531 | ₩45,298 | ₩42,824 | ₩43,251 | -0.64% | 7.9만 |
|---|
| 2026.04.21 | ₩45,425 | ₩47,039 | ₩42,324 | ₩43,331 | -4.61% | 8.7만 |
|---|
| 2026.04.20 | ₩40,237 | ₩45,172 | ₩40,117 | ₩45,025 | +11.90% | 10.9만 |
|---|
| 2026.04.17 | ₩37,063 | ₩41,237 | ₩37,063 | ₩40,931 | +10.44% | 7.4만 |
|---|
| 2026.04.16 | ₩38,130 | ₩38,850 | ₩36,263 | ₩37,156 | -2.55% | 6.7만 |
|---|
| 2026.04.15 | ₩37,143 | ₩39,130 | ₩37,143 | ₩37,917 | +2.08% | 7.7만 |
|---|
| 2026.04.14 | ₩38,677 | ₩40,010 | ₩36,676 | ₩37,223 | -3.76% | 8.3만 |
|---|
| 2026.04.13 | ₩35,409 | ₩39,264 | ₩35,409 | ₩38,863 | +9.76% | 7.6만 |
|---|
| 2026.04.10 | ₩34,462 | ₩36,316 | ₩34,462 | ₩35,449 | +2.86% | 8만 |
|---|
| 2026.04.09 | ₩31,035 | ₩35,089 | ₩31,035 | ₩34,449 | +11.00% | 8.2만 |
|---|
| 2026.04.08 | ₩31,408 | ₩33,342 | ₩29,461 | ₩31,208 | -0.64% | 8.2만 |
|---|
| 2026.04.07 | ₩31,208 | ₩32,889 | ₩30,141 | ₩31,555 | +1.11% | 8.3만 |
|---|
| 2026.04.06 | ₩28,754 | ₩32,319 | ₩28,754 | ₩31,408 | +9.23% | 5.1만 |
|---|
| 2026.04.02 | ₩25,460 | ₩29,808 | ₩24,473 | ₩29,008 | +13.93% | 7만 |
|---|
| 2026.04.01 | ₩28,087 | ₩28,307 | ₩23,833 | ₩25,593 | -8.88% | 13.9만 |
|---|
| 2026.03.31 | ₩36,690 | ₩36,850 | ₩27,074 | ₩28,194 | -23.16% | 23.3만 |
|---|
| 2026.03.30 | ₩34,062 | ₩37,436 | ₩33,982 | ₩36,663 | +7.64% | 16.8만 |
|---|
| 2026.03.27 | ₩27,514 | ₩35,062 | ₩27,514 | ₩34,102 | +23.95% | 19만 |
|---|
| 2026.03.26 | ₩27,674 | ₩30,841 | ₩27,140 | ₩30,108 | +8.80% | 8.9만 |
|---|
| 2026.03.25 | ₩27,574 | ₩29,308 | ₩26,807 | ₩27,340 | -0.85% | 4.7만 |
|---|
| 2026.03.24 | ₩25,907 | ₩28,007 | ₩25,673 | ₩26,207 | +1.16% | 3.5만 |
|---|
| 2026.03.23 | ₩26,007 | ₩27,174 | ₩25,307 | ₩26,073 | +0.26% | 2만 |
|---|
| 2026.03.20 | ₩26,674 | ₩27,340 | ₩24,773 | ₩25,640 | -3.87% | 6.6만 |
|---|
| 2026.03.19 | ₩26,840 | ₩28,107 | ₩25,707 | ₩26,507 | -1.24% | 5.1만 |
|---|
| 2026.03.18 | ₩25,673 | ₩27,340 | ₩25,207 | ₩27,207 | +5.97% | 4만 |
|---|
| 2026.03.17 | ₩26,007 | ₩27,741 | ₩25,440 | ₩25,973 | -0.13% | 3.2만 |
|---|
| 2026.03.16 | ₩25,607 | ₩27,007 | ₩25,173 | ₩25,973 | +1.43% | 3.5만 |
|---|
| 2026.03.13 | ₩23,506 | ₩26,340 | ₩23,506 | ₩24,673 | +4.96% | 2.9만 |
|---|
| 2026.03.12 | ₩24,873 | ₩28,007 | ₩23,673 | ₩24,640 | -0.94% | 4.6만 |
|---|
| 2026.03.11 | ₩22,673 | ₩25,040 | ₩22,673 | ₩25,007 | +10.29% | 5.3만 |
|---|
| 2026.03.10 | ₩22,206 | ₩24,473 | ₩21,839 | ₩22,439 | +1.05% | 4.5만 |
|---|
| 2026.03.09 | ₩21,072 | ₩21,339 | ₩19,838 | ₩21,072 | 0.00% | 2.6만 |
|---|
| 2026.03.06 | ₩20,339 | ₩21,839 | ₩19,538 | ₩21,339 | +4.92% | 2.2만 |
|---|
| 2026.03.05 | ₩21,005 | ₩22,773 | ₩19,338 | ₩20,205 | -3.81% | 6.2만 |
|---|
| 2026.03.04 | ₩18,338 | ₩19,172 | ₩18,105 | ₩19,038 | +3.82% | 2.3만 |
|---|
| 2026.03.03 | ₩16,304 | ₩21,206 | ₩16,304 | ₩18,305 | +12.27% | 7.4만 |
|---|
| 2026.03.02 | ₩17,805 | ₩19,105 | ₩17,004 | ₩18,405 | +3.37% | 4.5만 |
|---|
| 2026.02.27 | ₩18,672 | ₩18,672 | ₩16,938 | ₩17,405 | -6.79% | 3.7만 |
|---|
| 2026.02.26 | ₩18,338 | ₩19,472 | ₩17,838 | ₩18,038 | -1.64% | 3.4만 |
|---|
| 2026.02.25 | ₩16,871 | ₩19,172 | ₩16,738 | ₩18,438 | +9.29% | 4.9만 |
|---|
| 2026.02.24 | ₩18,238 | ₩19,305 | ₩16,671 | ₩16,738 | -8.23% | 3.4만 |
|---|
| 2026.02.23 | ₩20,905 | ₩21,072 | ₩18,338 | ₩18,338 | -12.28% | 2만 |
|---|
| 2026.02.20 | ₩20,672 | ₩21,539 | ₩19,772 | ₩20,672 | 0.00% | 1.2만 |
|---|
| 2026.02.19 | ₩19,905 | ₩20,572 | ₩18,271 | ₩20,572 | +3.35% | 1.4만 |
|---|
| 2026.02.18 | ₩19,672 | ₩20,672 | ₩19,538 | ₩20,005 | +1.69% | 1.4만 |
|---|
| 2026.02.17 | ₩19,672 | ₩20,672 | ₩18,438 | ₩19,672 | 0.00% | 3.2만 |
|---|
| 2026.02.13 | ₩20,939 | ₩21,339 | ₩19,272 | ₩19,338 | -7.64% | 1.7만 |
|---|
| 2026.02.12 | ₩20,005 | ₩23,139 | ₩18,805 | ₩20,372 | +1.83% | 2.8만 |
|---|
| 2026.02.11 | ₩21,172 | ₩21,172 | ₩17,771 | ₩19,838 | -6.30% | 5.5만 |
|---|
| 2026.02.10 | ₩23,673 | ₩25,340 | ₩20,739 | ₩20,739 | -12.39% | 2.9만 |
|---|
| 2026.02.09 | ₩25,340 | ₩25,340 | ₩22,773 | ₩23,073 | -8.95% | 2.4만 |
|---|
| 2026.02.06 | ₩24,440 | ₩25,740 | ₩24,273 | ₩25,340 | +3.68% | 3.1만 |
|---|
| 2026.02.05 | ₩25,440 | ₩26,574 | ₩24,206 | ₩24,440 | -3.93% | 4.8만 |
|---|
| 2026.02.04 | ₩32,342 | ₩32,375 | ₩25,707 | ₩25,707 | -20.52% | 7.7만 |
|---|
| 2026.02.03 | ₩38,010 | ₩38,010 | ₩31,708 | ₩32,608 | -14.21% | 2.8만 |
|---|
| 2026.02.02 | ₩35,676 | ₩38,343 | ₩34,509 | ₩38,010 | +6.54% | 3.7만 |
|---|
| 2026.01.30 | ₩33,075 | ₩36,176 | ₩32,842 | ₩36,009 | +8.87% | 3.8만 |
|---|
| 2026.01.29 | ₩34,676 | ₩34,676 | ₩31,475 | ₩34,342 | -0.96% | 2.4만 |
|---|
| 2026.01.28 | ₩32,275 | ₩34,676 | ₩31,008 | ₩34,342 | +6.40% | 2.1만 |
|---|
| 2026.01.27 | ₩34,009 | ₩34,342 | ₩30,375 | ₩32,275 | -5.10% | 3만 |
|---|
| 2026.01.26 | ₩28,574 | ₩34,676 | ₩28,007 | ₩33,009 | +15.52% | 5.5만 |
|---|
| 2026.01.23 | ₩28,007 | ₩28,507 | ₩27,207 | ₩28,307 | +1.07% | 3.3만 |
|---|
| 2026.01.22 | ₩26,507 | ₩28,674 | ₩26,340 | ₩27,841 | +5.03% | 2.7만 |
|---|
| 2026.01.21 | ₩26,340 | ₩27,374 | ₩25,340 | ₩26,574 | +0.89% | 4만 |
|---|
| 2026.01.20 | ₩27,007 | ₩27,674 | ₩26,173 | ₩26,374 | -2.35% | 1.7만 |
|---|
| 2026.01.16 | ₩27,674 | ₩28,007 | ₩27,074 | ₩27,707 | +0.12% | 1만 |
|---|
| 2026.01.15 | ₩26,940 | ₩27,874 | ₩26,007 | ₩27,307 | +1.36% | 1.8만 |
|---|
| 2026.01.14 | ₩27,674 | ₩28,374 | ₩26,440 | ₩26,607 | -3.86% | 1.8만 |
|---|
| 2026.01.13 | ₩29,241 | ₩29,941 | ₩27,207 | ₩27,774 | -5.02% | 2만 |
|---|
| 2026.01.12 | ₩29,341 | ₩29,974 | ₩28,841 | ₩29,141 | -0.68% | 1.4만 |
|---|
| 2026.01.09 | ₩29,008 | ₩29,541 | ₩28,007 | ₩29,341 | +1.15% | 2.3만 |
|---|
| 2026.01.08 | ₩29,308 | ₩29,674 | ₩28,741 | ₩29,074 | -0.80% | 3.2만 |
|---|
| 2026.01.07 | ₩30,241 | ₩30,441 | ₩28,774 | ₩29,574 | -2.21% | 1.7만 |
|---|
| 2026.01.06 | ₩28,007 | ₩30,641 | ₩27,607 | ₩30,508 | +8.93% | 2.7만 |
|---|
| 2026.01.05 | ₩27,007 | ₩28,241 | ₩26,340 | ₩27,707 | +2.59% | 3.1만 |
|---|
| 2026.01.02 | ₩28,341 | ₩29,341 | ₩26,340 | ₩27,207 | -4.00% | 6만 |
|---|
| 2025.12.31 | ₩28,607 | ₩29,674 | ₩27,374 | ₩29,341 | +2.56% | 4.9만 |
|---|
| 2025.12.30 | ₩28,341 | ₩29,674 | ₩28,341 | ₩28,607 | +0.94% | 1.9만 |
|---|
| 2025.12.29 | ₩29,674 | ₩30,008 | ₩28,207 | ₩28,674 | -3.37% | 1.8만 |
|---|
| 2025.12.26 | ₩29,674 | ₩30,541 | ₩28,007 | ₩29,641 | -0.11% | 1.8만 |
|---|
| 2025.12.24 | ₩28,507 | ₩29,908 | ₩28,374 | ₩29,408 | +3.16% | 1.5만 |
|---|
| 2025.12.23 | ₩29,408 | ₩30,275 | ₩28,474 | ₩28,474 | -3.17% | 2.7만 |
|---|
| 2025.12.22 | ₩29,774 | ₩31,008 | ₩28,574 | ₩29,974 | +0.67% | 3.1만 |
|---|
| 2025.12.19 | ₩30,341 | ₩31,175 | ₩28,574 | ₩30,475 | +0.44% | 15.1만 |
|---|
| 2025.12.18 | ₩28,674 | ₩30,441 | ₩28,007 | ₩30,441 | +6.16% | 7만 |
|---|
| 2025.12.17 | ₩27,540 | ₩28,374 | ₩27,207 | ₩28,374 | +3.03% | 9만 |
|---|
| 2025.12.16 | ₩28,341 | ₩30,008 | ₩26,707 | ₩27,974 | -1.29% | 9.3만 |
|---|
| 2025.12.15 | ₩30,741 | ₩30,741 | ₩28,007 | ₩28,007 | -8.89% | 8.6만 |
|---|
| 2025.12.12 | ₩32,175 | ₩32,675 | ₩29,841 | ₩29,941 | -6.94% | 2.2만 |
|---|
| 2025.12.11 | ₩29,941 | ₩32,675 | ₩29,774 | ₩32,175 | +7.46% | 3.5만 |
|---|
| 2025.12.10 | ₩29,008 | ₩30,408 | ₩29,008 | ₩29,941 | +3.22% | 2.2만 |
|---|
| 2025.12.09 | ₩28,774 | ₩30,675 | ₩28,674 | ₩29,408 | +2.20% | 3.1만 |
|---|
| 2025.12.08 | ₩29,841 | ₩31,341 | ₩27,741 | ₩28,774 | -3.58% | 6.2만 |
|---|
| 2025.12.05 | ₩32,008 | ₩32,008 | ₩28,374 | ₩28,674 | -10.42% | 4.2만 |
|---|
| 2025.12.04 | ₩32,308 | ₩33,842 | ₩32,042 | ₩32,142 | -0.52% | 1.7만 |
|---|
| 2025.12.03 | ₩31,341 | ₩32,042 | ₩30,841 | ₩32,042 | +2.23% | 2만 |
|---|
| 2025.12.02 | ₩32,342 | ₩32,342 | ₩30,008 | ₩30,441 | -5.88% | 2.9만 |
|---|
| 2025.12.01 | ₩31,308 | ₩33,009 | ₩30,675 | ₩30,975 | -1.06% | 2.1만 |
|---|
| 2025.11.28 | ₩31,341 | ₩32,342 | ₩31,341 | ₩31,675 | +1.06% | 7.9천 |
|---|
| 2025.11.26 | ₩30,341 | ₩31,341 | ₩29,841 | ₩31,341 | +3.30% | 2.3만 |
|---|
| 2025.11.25 | ₩30,141 | ₩31,675 | ₩30,141 | ₩30,508 | +1.22% | 1.4만 |
|---|
| 2025.11.24 | ₩34,009 | ₩34,009 | ₩30,141 | ₩30,341 | -10.78% | 2.9만 |
|---|
| 2025.11.21 | ₩31,942 | ₩34,342 | ₩31,942 | ₩33,242 | +4.07% | 2만 |
|---|
| 2025.11.20 | ₩35,676 | ₩36,009 | ₩31,675 | ₩31,942 | -10.47% | 2.6만 |
|---|
| 2025.11.19 | ₩36,676 | ₩37,010 | ₩34,342 | ₩34,342 | -6.36% | 1.7만 |
|---|
| 2025.11.18 | ₩36,009 | ₩36,643 | ₩35,009 | ₩35,676 | -0.93% | 1.4만 |
|---|
| 2025.11.17 | ₩37,676 | ₩38,677 | ₩35,509 | ₩36,009 | -4.42% | 1.6만 |
|---|
| 2025.11.14 | ₩39,344 | ₩39,677 | ₩38,010 | ₩38,343 | -2.54% | 1.4만 |
|---|
| 2025.11.13 | ₩43,345 | ₩43,678 | ₩39,677 | ₩40,010 | -7.69% | 1.4만 |
|---|
| 2025.11.12 | ₩44,678 | ₩46,012 | ₩42,511 | ₩43,345 | -2.99% | 1.9만 |
|---|
| 2025.11.11 | ₩43,011 | ₩46,345 | ₩42,344 | ₩44,678 | +3.88% | 3.3만 |
|---|
| 2025.11.10 | ₩38,677 | ₩45,512 | ₩38,343 | ₩42,344 | +9.48% | 4.5만 |
|---|
| 2025.11.07 | ₩40,344 | ₩41,678 | ₩37,343 | ₩37,676 | -6.61% | 2.4만 |
|---|
| 2025.11.06 | ₩41,011 | ₩43,678 | ₩37,476 | ₩40,010 | -2.44% | 4.4만 |
|---|
| 2025.11.05 | ₩41,011 | ₩43,678 | ₩40,844 | ₩41,011 | 0.00% | 5만 |
|---|
| 2025.11.04 | ₩42,011 | ₩42,511 | ₩40,677 | ₩41,011 | -2.38% | 1.4만 |
|---|
| 2025.11.03 | ₩43,345 | ₩43,345 | ₩41,344 | ₩42,344 | -2.31% | 1.5만 |
|---|
| 2025.10.31 | ₩43,345 | ₩43,678 | ₩42,011 | ₩42,678 | -1.54% | 2.7만 |
|---|
| 2025.10.30 | ₩44,678 | ₩47,179 | ₩42,678 | ₩43,178 | -3.36% | 2만 |
|---|
| 2025.10.29 | ₩47,346 | ₩47,346 | ₩45,012 | ₩45,345 | -4.23% | 1.1만 |
|---|
| 2025.10.28 | ₩48,012 | ₩49,013 | ₩47,679 | ₩47,679 | -0.69% | 9.7천 |
|---|
| 2025.10.27 | ₩50,013 | ₩51,013 | ₩48,346 | ₩48,679 | -2.67% | 1.2만 |
|---|
| 2025.10.24 | ₩48,679 | ₩50,913 | ₩48,679 | ₩50,013 | +2.74% | 8.1천 |
|---|
| 2025.10.23 | ₩48,346 | ₩49,846 | ₩46,679 | ₩48,346 | 0.00% | 1.3만 |
|---|
| 2025.10.22 | ₩49,013 | ₩49,013 | ₩47,346 | ₩48,012 | -2.04% | 1.3만 |
|---|
| 2025.10.21 | ₩46,012 | ₩49,680 | ₩45,012 | ₩48,346 | +5.07% | 1.2만 |
|---|
| 2025.10.20 | ₩46,012 | ₩47,346 | ₩45,345 | ₩45,679 | -0.72% | 2.5만 |
|---|
| 2025.10.17 | ₩47,679 | ₩48,246 | ₩45,012 | ₩45,679 | -4.20% | 1.3만 |
|---|
| 2025.10.16 | ₩49,680 | ₩50,680 | ₩47,679 | ₩48,012 | -3.36% | 9.4천 |
|---|
| 2025.10.15 | ₩50,680 | ₩52,680 | ₩48,346 | ₩49,680 | -1.97% | 1.5만 |
|---|
| 2025.10.14 | ₩47,012 | ₩50,513 | ₩46,345 | ₩50,013 | +6.38% | 1.6만 |
|---|
| 2025.10.13 | ₩48,679 | ₩50,180 | ₩46,045 | ₩48,012 | -1.37% | 2.5만 |
|---|
| 2025.10.10 | ₩50,346 | ₩51,680 | ₩49,013 | ₩49,346 | -1.99% | 1.9만 |
|---|