시장 데이터를 불러오는 중
전체 종목
에비 슈미트 홀딩 과거 주가
Aebi Schmidt Holding AG - Common Stock · AEBI · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aebi Schmidt Holding AG - Common Stock · AEBI · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,628 | ₩14,788 | ₩14,415 | ₩14,695 | +0.46% | 18.1만 |
| 2026.10.08 | ₩14,508 | ₩14,775 | ₩14,415 | ₩14,708 | +1.38% | 38.4만 |
| 2026.10.07 | ₩14,868 | ₩14,868 | ₩13,948 | ₩14,602 | -1.79% | 97.6만 |
| 2026.10.06 | ₩15,028 | ₩15,228 | ₩14,815 | ₩15,095 | +0.44% | 29.1만 |
| 2026.10.05 | ₩14,562 | ₩14,948 | ₩14,135 | ₩14,855 | +2.01% | 35.8만 |
| 2026.10.02 | ₩14,735 | ₩14,908 | ₩14,502 | ₩14,548 | -1.27% | 32.3만 |
| 2026.10.01 | ₩14,002 | ₩14,828 | ₩13,775 | ₩14,308 | +2.19% | 47.2만 |
| 2026.09.30 | ₩14,508 | ₩14,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,108 |
| -2.76% |
| 41.2만 |
| 2026.09.29 | ₩14,388 | ₩14,548 | ₩14,195 | ₩14,455 | +0.46% | 38.7만 |
|---|
| 2026.09.28 | ₩14,535 | ₩14,575 | ₩14,122 | ₩14,375 | -1.10% | 50.6만 |
|---|
| 2026.09.25 | ₩14,962 | ₩15,455 | ₩14,148 | ₩14,668 | -1.96% | 78만 |
|---|
| 2026.09.24 | ₩15,482 | ₩15,875 | ₩14,522 | ₩14,962 | -3.36% | 51만 |
|---|
| 2026.09.23 | ₩15,948 | ₩16,002 | ₩15,442 | ₩15,468 | -3.01% | 30.2만 |
|---|
| 2026.09.22 | ₩16,375 | ₩16,428 | ₩15,988 | ₩16,015 | -2.20% | 39.2만 |
|---|
| 2026.09.21 | ₩16,122 | ₩16,182 | ₩15,855 | ₩16,082 | -0.25% | 15.7만 |
|---|
| 2026.09.18 | ₩15,935 | ₩16,095 | ₩15,802 | ₩15,988 | +0.33% | 30.1만 |
|---|
| 2026.09.17 | ₩16,255 | ₩16,455 | ₩15,903 | ₩15,948 | -1.89% | 12.2만 |
|---|
| 2026.09.16 | ₩16,122 | ₩16,322 | ₩15,682 | ₩15,975 | -0.91% | 18.1만 |
|---|
| 2026.09.15 | ₩16,042 | ₩16,202 | ₩15,708 | ₩16,002 | -0.25% | 21.3만 |
|---|
| 2026.09.14 | ₩15,882 | ₩16,115 | ₩15,622 | ₩16,042 | +1.01% | 32.1만 |
|---|
| 2026.09.11 | ₩16,242 | ₩17,015 | ₩15,935 | ₩16,082 | -0.99% | 19.5만 |
|---|
| 2026.09.10 | ₩16,228 | ₩16,375 | ₩15,882 | ₩15,988 | -1.48% | 27.8만 |
|---|
| 2026.09.09 | ₩16,428 | ₩16,919 | ₩16,002 | ₩16,482 | +0.32% | 25만 |
|---|
| 2026.09.08 | ₩17,295 | ₩17,375 | ₩16,562 | ₩16,602 | -4.01% | 29.4만 |
|---|
| 2026.09.04 | ₩16,642 | ₩17,295 | ₩16,642 | ₩17,269 | +3.77% | 19.9만 |
|---|
| 2026.09.03 | ₩17,309 | ₩17,335 | ₩16,508 | ₩16,762 | -3.16% | 29.6만 |
|---|
| 2026.09.02 | ₩16,215 | ₩17,149 | ₩16,048 | ₩17,069 | +5.26% | 49.2만 |
|---|
| 2026.09.01 | ₩16,642 | ₩16,642 | ₩15,922 | ₩16,068 | -3.45% | 41.8만 |
|---|
| 2026.08.31 | ₩16,455 | ₩17,002 | ₩16,362 | ₩16,869 | +2.51% | 48.3만 |
|---|
| 2026.08.28 | ₩16,628 | ₩17,389 | ₩16,366 | ₩16,468 | -0.96% | 54.9만 |
|---|
| 2026.08.27 | ₩16,428 | ₩16,642 | ₩16,042 | ₩16,468 | +0.24% | 122만 |
|---|
| 2026.08.26 | ₩16,562 | ₩16,669 | ₩15,995 | ₩16,468 | -0.56% | 32.1만 |
|---|
| 2026.08.25 | ₩16,442 | ₩17,042 | ₩15,935 | ₩16,482 | +0.24% | 64만 |
|---|
| 2026.08.24 | ₩16,522 | ₩16,535 | ₩16,068 | ₩16,282 | -1.45% | 23.4만 |
|---|
| 2026.08.21 | ₩16,028 | ₩16,482 | ₩15,522 | ₩16,428 | +2.50% | 16.5만 |
|---|
| 2026.08.20 | ₩16,535 | ₩16,548 | ₩15,668 | ₩15,882 | -3.95% | 31.5만 |
|---|
| 2026.08.19 | ₩16,268 | ₩17,042 | ₩16,238 | ₩16,562 | +1.80% | 48.9만 |
|---|
| 2026.08.18 | ₩16,388 | ₩16,602 | ₩15,955 | ₩16,108 | -1.71% | 24만 |
|---|
| 2026.08.17 | ₩16,962 | ₩17,455 | ₩16,508 | ₩16,535 | -2.52% | 25.1만 |
|---|
| 2026.08.14 | ₩18,435 | ₩18,802 | ₩16,468 | ₩16,949 | -8.07% | 122.3만 |
|---|
| 2026.08.13 | ₩18,202 | ₩19,936 | ₩17,975 | ₩18,255 | +0.29% | 152.2만 |
|---|
| 2026.08.12 | ₩17,415 | ₩17,475 | ₩16,909 | ₩17,322 | -0.54% | 54.1만 |
|---|
| 2026.08.11 | ₩16,949 | ₩17,215 | ₩16,762 | ₩17,162 | +1.26% | 34.2만 |
|---|
| 2026.08.10 | ₩17,362 | ₩17,535 | ₩16,955 | ₩17,002 | -2.07% | 18.1만 |
|---|
| 2026.08.07 | ₩17,069 | ₩17,686 | ₩17,069 | ₩17,482 | +2.42% | 25.1만 |
|---|
| 2026.08.06 | ₩17,402 | ₩17,989 | ₩17,162 | ₩17,242 | -0.92% | 21.7만 |
|---|
| 2026.08.05 | ₩17,829 | ₩17,969 | ₩17,009 | ₩17,469 | -2.02% | 23.2만 |
|---|
| 2026.08.04 | ₩17,989 | ₩18,175 | ₩17,575 | ₩17,829 | -0.89% | 23.7만 |
|---|
| 2026.08.03 | ₩17,495 | ₩17,882 | ₩17,362 | ₩17,749 | +1.45% | 25.9만 |
|---|
| 2026.07.31 | ₩17,402 | ₩17,669 | ₩16,722 | ₩17,189 | -1.23% | 23.2만 |
|---|
| 2026.07.30 | ₩17,722 | ₩17,762 | ₩16,949 | ₩17,295 | -2.41% | 29.3만 |
|---|
| 2026.07.29 | ₩18,149 | ₩18,149 | ₩17,002 | ₩17,455 | -3.82% | 38.3만 |
|---|
| 2026.07.28 | ₩17,562 | ₩18,442 | ₩17,415 | ₩18,335 | +4.40% | 32.4만 |
|---|
| 2026.07.27 | ₩17,709 | ₩17,842 | ₩17,209 | ₩17,549 | -0.90% | 16.4만 |
|---|
| 2026.07.24 | ₩18,002 | ₩18,015 | ₩17,082 | ₩17,455 | -3.04% | 32.1만 |
|---|
| 2026.07.23 | ₩17,602 | ₩18,242 | ₩17,495 | ₩17,842 | +1.36% | 32만 |
|---|
| 2026.07.22 | ₩17,469 | ₩18,102 | ₩17,435 | ₩17,802 | +1.91% | 37.7만 |
|---|
| 2026.07.21 | ₩17,015 | ₩17,529 | ₩16,742 | ₩17,362 | +2.04% | 36.1만 |
|---|
| 2026.07.20 | ₩17,055 | ₩17,069 | ₩16,615 | ₩17,002 | -0.31% | 53.4만 |
|---|
| 2026.07.17 | ₩17,135 | ₩17,375 | ₩16,682 | ₩17,015 | -0.70% | 35.3만 |
|---|
| 2026.07.16 | ₩16,789 | ₩17,829 | ₩16,782 | ₩17,629 | +5.00% | 32.1만 |
|---|
| 2026.07.15 | ₩16,202 | ₩16,935 | ₩16,162 | ₩16,789 | +3.62% | 38.9만 |
|---|
| 2026.07.14 | ₩15,922 | ₩16,388 | ₩15,455 | ₩16,082 | +1.01% | 35.8만 |
|---|
| 2026.07.13 | ₩15,442 | ₩16,308 | ₩15,442 | ₩15,855 | +2.68% | 25.8만 |
|---|
| 2026.07.10 | ₩15,042 | ₩16,028 | ₩15,042 | ₩15,615 | +3.81% | 24.9만 |
|---|
| 2026.07.09 | ₩15,255 | ₩15,322 | ₩14,808 | ₩15,042 | -1.40% | 25.2만 |
|---|
| 2026.07.08 | ₩15,242 | ₩16,008 | ₩15,002 | ₩15,202 | -0.26% | 30.8만 |
|---|
| 2026.07.07 | ₩15,535 | ₩15,535 | ₩14,895 | ₩15,388 | -0.94% | 31.5만 |
|---|
| 2026.07.06 | ₩16,135 | ₩16,648 | ₩15,522 | ₩15,588 | -3.39% | 22.3만 |
|---|
| 2026.07.02 | ₩16,655 | ₩17,335 | ₩15,842 | ₩16,122 | -3.20% | 28만 |
|---|
| 2026.07.01 | ₩16,735 | ₩17,262 | ₩16,335 | ₩16,455 | -1.67% | 17.3만 |
|---|
| 2026.06.30 | ₩16,869 | ₩17,355 | ₩16,468 | ₩16,735 | -0.79% | 25.5만 |
|---|
| 2026.06.29 | ₩17,442 | ₩17,715 | ₩16,682 | ₩16,922 | -2.98% | 40.4만 |
|---|
| 2026.06.26 | ₩17,469 | ₩18,002 | ₩17,282 | ₩17,442 | -0.15% | 103.1만 |
|---|
| 2026.06.25 | ₩17,215 | ₩17,669 | ₩17,149 | ₩17,602 | +2.25% | 20.9만 |
|---|
| 2026.06.24 | ₩16,562 | ₩17,342 | ₩16,375 | ₩17,029 | +2.82% | 27.1만 |
|---|
| 2026.06.23 | ₩16,615 | ₩16,975 | ₩16,368 | ₩16,562 | -0.32% | 17.1만 |
|---|
| 2026.06.22 | ₩16,362 | ₩16,962 | ₩16,362 | ₩16,642 | +1.71% | 25.5만 |
|---|
| 2026.06.18 | ₩16,282 | ₩16,588 | ₩16,155 | ₩16,442 | +0.98% | 35.6만 |
|---|
| 2026.06.17 | ₩16,402 | ₩16,709 | ₩15,695 | ₩16,015 | -2.36% | 19.1만 |
|---|
| 2026.06.16 | ₩16,362 | ₩16,495 | ₩15,868 | ₩16,375 | +0.08% | 13.8만 |
|---|
| 2026.06.15 | ₩16,815 | ₩17,069 | ₩16,188 | ₩16,268 | -3.25% | 11만 |
|---|
| 2026.06.12 | ₩16,375 | ₩16,935 | ₩16,068 | ₩16,455 | +0.49% | 16.2만 |
|---|
| 2026.06.11 | ₩16,015 | ₩16,388 | ₩15,735 | ₩16,282 | +1.67% | 21.1만 |
|---|
| 2026.06.10 | ₩16,255 | ₩16,562 | ₩15,855 | ₩15,882 | -2.30% | 15.3만 |
|---|
| 2026.06.09 | ₩16,055 | ₩16,562 | ₩15,735 | ₩16,255 | +1.25% | 15.9만 |
|---|
| 2026.06.08 | ₩15,468 | ₩16,142 | ₩15,435 | ₩15,922 | +2.93% | 22.3만 |
|---|
| 2026.06.05 | ₩16,162 | ₩16,188 | ₩15,242 | ₩15,348 | -5.03% | 10.8만 |
|---|
| 2026.06.04 | ₩16,028 | ₩16,375 | ₩15,967 | ₩16,215 | +1.16% | 16.5만 |
|---|
| 2026.06.03 | ₩16,188 | ₩16,375 | ₩15,748 | ₩15,895 | -1.81% | 15.3만 |
|---|
| 2026.06.02 | ₩16,588 | ₩16,769 | ₩16,215 | ₩16,402 | -1.13% | 14.6만 |
|---|
| 2026.06.01 | ₩16,588 | ₩16,795 | ₩16,135 | ₩16,682 | +0.56% | 22.9만 |
|---|
| 2026.05.29 | ₩17,162 | ₩17,269 | ₩16,522 | ₩16,642 | -3.03% | 27.7만 |
|---|
| 2026.05.28 | ₩16,975 | ₩17,255 | ₩16,719 | ₩17,215 | +1.41% | 18.5만 |
|---|
| 2026.05.27 | ₩16,949 | ₩17,322 | ₩16,015 | ₩17,082 | +0.79% | 15.3만 |
|---|
| 2026.05.26 | ₩16,428 | ₩17,202 | ₩16,388 | ₩16,949 | +3.17% | 26만 |
|---|
| 2026.05.22 | ₩16,055 | ₩16,188 | ₩15,722 | ₩16,135 | +0.50% | 19.2만 |
|---|
| 2026.05.21 | ₩15,895 | ₩15,988 | ₩15,143 | ₩15,815 | -0.50% | 21.3만 |
|---|
| 2026.05.20 | ₩16,188 | ₩16,548 | ₩15,682 | ₩16,348 | +0.99% | 36.9만 |
|---|
| 2026.05.19 | ₩16,495 | ₩16,495 | ₩14,975 | ₩15,068 | -8.65% | 34.7만 |
|---|
| 2026.05.18 | ₩15,975 | ₩16,735 | ₩15,975 | ₩16,575 | +3.76% | 43만 |
|---|
| 2026.05.15 | ₩15,068 | ₩16,002 | ₩15,028 | ₩15,988 | +6.11% | 40만 |
|---|
| 2026.05.14 | ₩14,655 | ₩15,202 | ₩13,655 | ₩14,868 | +1.46% | 61.8만 |
|---|
| 2026.05.13 | ₩15,068 | ₩15,068 | ₩14,102 | ₩14,362 | -4.69% | 42.7만 |
|---|
| 2026.05.12 | ₩16,068 | ₩16,068 | ₩14,908 | ₩15,335 | -4.56% | 25.2만 |
|---|
| 2026.05.11 | ₩15,548 | ₩16,548 | ₩15,422 | ₩16,348 | +5.15% | 35.1만 |
|---|
| 2026.05.08 | ₩15,775 | ₩15,855 | ₩15,248 | ₩15,348 | -2.70% | 20.7만 |
|---|
| 2026.05.07 | ₩15,535 | ₩15,855 | ₩15,415 | ₩15,628 | +0.60% | 36만 |
|---|
| 2026.05.06 | ₩15,588 | ₩15,655 | ₩15,288 | ₩15,335 | -1.63% | 18.5만 |
|---|
| 2026.05.05 | ₩14,788 | ₩15,588 | ₩14,328 | ₩15,322 | +3.61% | 25.9만 |
|---|
| 2026.05.04 | ₩15,535 | ₩15,748 | ₩14,108 | ₩14,575 | -6.18% | 35.9만 |
|---|
| 2026.05.01 | ₩15,548 | ₩15,722 | ₩15,302 | ₩15,562 | +0.09% | 14.8만 |
|---|
| 2026.04.30 | ₩14,815 | ₩15,635 | ₩14,722 | ₩15,495 | +4.59% | 17.6만 |
|---|
| 2026.04.29 | ₩15,042 | ₩15,242 | ₩14,708 | ₩14,868 | -1.15% | 23.3만 |
|---|
| 2026.04.28 | ₩15,068 | ₩15,255 | ₩14,668 | ₩15,162 | +0.62% | 32.8만 |
|---|
| 2026.04.27 | ₩15,215 | ₩15,668 | ₩14,922 | ₩15,028 | -1.23% | 19.3만 |
|---|
| 2026.04.24 | ₩15,722 | ₩15,864 | ₩15,255 | ₩15,308 | -2.63% | 28.6만 |
|---|
| 2026.04.23 | ₩16,082 | ₩16,202 | ₩15,402 | ₩15,722 | -2.24% | 20.5만 |
|---|
| 2026.04.22 | ₩15,762 | ₩16,188 | ₩15,762 | ₩16,188 | +2.71% | 18.5만 |
|---|
| 2026.04.21 | ₩15,402 | ₩15,975 | ₩15,335 | ₩15,668 | +1.73% | 29.9만 |
|---|
| 2026.04.20 | ₩15,748 | ₩16,164 | ₩15,175 | ₩15,402 | -2.20% | 30.6만 |
|---|
| 2026.04.17 | ₩15,722 | ₩16,155 | ₩15,442 | ₩15,802 | +0.51% | 26만 |
|---|
| 2026.04.16 | ₩16,215 | ₩16,502 | ₩15,295 | ₩15,308 | -5.59% | 41.7만 |
|---|
| 2026.04.15 | ₩16,388 | ₩16,575 | ₩15,855 | ₩16,282 | -0.65% | 28.9만 |
|---|
| 2026.04.14 | ₩16,308 | ₩16,789 | ₩16,255 | ₩16,455 | +0.90% | 33.2만 |
|---|
| 2026.04.13 | ₩15,188 | ₩16,455 | ₩15,175 | ₩16,282 | +7.20% | 43.7만 |
|---|
| 2026.04.10 | ₩15,362 | ₩15,855 | ₩15,028 | ₩15,188 | -1.13% | 30.3만 |
|---|
| 2026.04.09 | ₩14,255 | ₩15,415 | ₩14,242 | ₩15,335 | +7.58% | 37.5만 |
|---|
| 2026.04.08 | ₩13,682 | ₩14,535 | ₩13,651 | ₩14,362 | +4.97% | 64.8만 |
|---|
| 2026.04.07 | ₩12,415 | ₩13,081 | ₩12,321 | ₩13,028 | +4.94% | 43.4만 |
|---|
| 2026.04.06 | ₩12,695 | ₩12,895 | ₩12,388 | ₩12,468 | -1.79% | 40.2만 |
|---|
| 2026.04.02 | ₩12,281 | ₩12,828 | ₩12,121 | ₩12,775 | +4.02% | 35만 |
|---|
| 2026.04.01 | ₩12,508 | ₩13,088 | ₩12,495 | ₩12,508 | 0.00% | 66.2만 |
|---|
| 2026.03.31 | ₩12,841 | ₩13,215 | ₩12,641 | ₩12,948 | +0.83% | 34.3만 |
|---|
| 2026.03.30 | ₩12,708 | ₩13,068 | ₩12,441 | ₩12,561 | -1.15% | 43.4만 |
|---|
| 2026.03.27 | ₩12,188 | ₩12,761 | ₩12,028 | ₩12,548 | +2.95% | 48.8만 |
|---|
| 2026.03.26 | ₩12,641 | ₩12,895 | ₩11,881 | ₩12,321 | -2.53% | 70.2만 |
|---|
| 2026.03.25 | ₩13,441 | ₩13,441 | ₩12,668 | ₩12,788 | -4.86% | 50만 |
|---|
| 2026.03.24 | ₩13,135 | ₩13,355 | ₩12,121 | ₩13,161 | +0.20% | 185.4만 |
|---|
| 2026.03.23 | ₩13,601 | ₩14,322 | ₩13,161 | ₩13,241 | -2.65% | 62.1만 |
|---|
| 2026.03.20 | ₩14,908 | ₩14,908 | ₩13,028 | ₩13,215 | -11.36% | 85.5만 |
|---|
| 2026.03.19 | ₩16,669 | ₩17,069 | ₩14,922 | ₩15,068 | -9.60% | 43.9만 |
|---|
| 2026.03.18 | ₩17,335 | ₩17,642 | ₩17,002 | ₩17,122 | -1.23% | 18.2만 |
|---|
| 2026.03.17 | ₩18,069 | ₩18,465 | ₩17,269 | ₩17,589 | -2.66% | 21만 |
|---|
| 2026.03.16 | ₩18,109 | ₩18,202 | ₩17,843 | ₩17,882 | -1.25% | 11.9만 |
|---|
| 2026.03.13 | ₩18,095 | ₩18,189 | ₩17,415 | ₩17,815 | -1.55% | 11.8만 |
|---|
| 2026.03.12 | ₩17,629 | ₩17,975 | ₩17,422 | ₩17,829 | +1.13% | 18.1만 |
|---|
| 2026.03.11 | ₩17,695 | ₩18,122 | ₩17,495 | ₩18,109 | +2.34% | 12.2만 |
|---|
| 2026.03.10 | ₩17,989 | ₩18,495 | ₩17,642 | ₩17,802 | -1.04% | 20.4만 |
|---|
| 2026.03.09 | ₩17,415 | ₩18,122 | ₩16,669 | ₩18,002 | +3.37% | 24.7만 |
|---|
| 2026.03.06 | ₩17,815 | ₩18,135 | ₩17,315 | ₩17,802 | -0.07% | 23.4만 |
|---|
| 2026.03.05 | ₩19,189 | ₩19,215 | ₩18,042 | ₩18,415 | -4.03% | 18.9만 |
|---|
| 2026.03.04 | ₩19,122 | ₩19,922 | ₩18,669 | ₩19,575 | +2.37% | 21.7만 |
|---|
| 2026.03.03 | ₩18,655 | ₩19,082 | ₩17,629 | ₩18,855 | +1.07% | 29.7만 |
|---|
| 2026.03.02 | ₩18,935 | ₩19,349 | ₩18,669 | ₩19,295 | +1.90% | 14.4만 |
|---|
| 2026.02.27 | ₩19,335 | ₩19,589 | ₩19,002 | ₩19,229 | -0.55% | 22.3만 |
|---|
| 2026.02.26 | ₩19,789 | ₩19,856 | ₩19,362 | ₩19,669 | -0.61% | 10.2만 |
|---|
| 2026.02.25 | ₩19,736 | ₩19,936 | ₩19,095 | ₩19,882 | +0.74% | 18.7만 |
|---|
| 2026.02.24 | ₩19,629 | ₩20,049 | ₩18,482 | ₩19,615 | -0.07% | 26.9만 |
|---|
| 2026.02.23 | ₩20,576 | ₩20,576 | ₩19,696 | ₩19,749 | -4.02% | 13.5만 |
|---|
| 2026.02.20 | ₩20,469 | ₩20,825 | ₩20,122 | ₩20,816 | +1.69% | 12.8만 |
|---|
| 2026.02.19 | ₩20,282 | ₩20,536 | ₩20,162 | ₩20,522 | +1.18% | 11.5만 |
|---|
| 2026.02.18 | ₩20,536 | ₩21,056 | ₩20,242 | ₩20,402 | -0.65% | 12.1만 |
|---|
| 2026.02.17 | ₩20,616 | ₩20,816 | ₩20,076 | ₩20,549 | -0.32% | 16.9만 |
|---|
| 2026.02.13 | ₩20,069 | ₩20,982 | ₩19,769 | ₩20,682 | +3.06% | 20.7만 |
|---|
| 2026.02.12 | ₩20,949 | ₩20,949 | ₩19,389 | ₩19,856 | -5.22% | 19.1만 |
|---|
| 2026.02.11 | ₩20,802 | ₩20,922 | ₩20,242 | ₩20,696 | -0.51% | 15.3만 |
|---|
| 2026.02.10 | ₩20,696 | ₩20,949 | ₩20,376 | ₩20,496 | -0.97% | 12.9만 |
|---|
| 2026.02.09 | ₩20,682 | ₩21,109 | ₩20,182 | ₩20,656 | -0.13% | 10.8만 |
|---|
| 2026.02.06 | ₩19,856 | ₩20,949 | ₩19,736 | ₩20,816 | +4.84% | 16.1만 |
|---|
| 2026.02.05 | ₩19,976 | ₩20,142 | ₩19,349 | ₩19,482 | -2.47% | 20.1만 |
|---|
| 2026.02.04 | ₩20,402 | ₩21,282 | ₩19,882 | ₩20,269 | -0.65% | 33.3만 |
|---|
| 2026.02.03 | ₩20,189 | ₩20,749 | ₩19,736 | ₩20,362 | +0.86% | 24.7만 |
|---|
| 2026.02.02 | ₩19,362 | ₩20,662 | ₩19,362 | ₩20,189 | +4.27% | 28.7만 |
|---|
| 2026.01.30 | ₩18,429 | ₩19,562 | ₩18,255 | ₩19,522 | +5.93% | 20.9만 |
|---|
| 2026.01.29 | ₩18,335 | ₩18,709 | ₩18,015 | ₩18,669 | +1.82% | 18.6만 |
|---|
| 2026.01.28 | ₩18,669 | ₩18,669 | ₩18,030 | ₩18,282 | -2.07% | 13.9만 |
|---|
| 2026.01.27 | ₩18,815 | ₩18,882 | ₩18,015 | ₩18,655 | -0.85% | 27만 |
|---|
| 2026.01.26 | ₩18,962 | ₩19,174 | ₩18,829 | ₩18,895 | -0.35% | 10.2만 |
|---|
| 2026.01.23 | ₩19,655 | ₩19,736 | ₩19,029 | ₩19,055 | -3.05% | 14.7만 |
|---|
| 2026.01.22 | ₩19,282 | ₩19,882 | ₩18,915 | ₩19,669 | +2.01% | 16.3만 |
|---|
| 2026.01.21 | ₩18,935 | ₩19,362 | ₩18,735 | ₩19,149 | +1.13% | 19.7만 |
|---|
| 2026.01.20 | ₩19,776 | ₩19,816 | ₩18,617 | ₩18,842 | -4.72% | 18.2만 |
|---|
| 2026.01.16 | ₩19,802 | ₩19,949 | ₩19,409 | ₩19,856 | +0.27% | 16.3만 |
|---|
| 2026.01.15 | ₩19,282 | ₩19,976 | ₩19,282 | ₩19,749 | +2.42% | 18.8만 |
|---|
| 2026.01.14 | ₩19,362 | ₩19,602 | ₩19,149 | ₩19,295 | -0.34% | 16.9만 |
|---|
| 2026.01.13 | ₩19,215 | ₩19,455 | ₩18,883 | ₩19,349 | +0.69% | 12.5만 |
|---|
| 2026.01.12 | ₩19,242 | ₩19,502 | ₩19,149 | ₩19,242 | 0.00% | 7.7만 |
|---|
| 2026.01.09 | ₩19,135 | ₩19,669 | ₩18,709 | ₩19,322 | +0.98% | 14.3만 |
|---|
| 2026.01.08 | ₩18,482 | ₩19,069 | ₩18,335 | ₩19,042 | +3.03% | 16.8만 |
|---|
| 2026.01.07 | ₩18,069 | ₩18,642 | ₩17,762 | ₩18,615 | +3.03% | 16만 |
|---|
| 2026.01.06 | ₩17,335 | ₩18,269 | ₩17,229 | ₩18,055 | +4.15% | 17.7만 |
|---|
| 2026.01.05 | ₩16,722 | ₩17,789 | ₩16,602 | ₩17,349 | +3.75% | 22.2만 |
|---|
| 2026.01.02 | ₩16,829 | ₩16,975 | ₩16,575 | ₩16,789 | -0.24% | 15.1만 |
|---|
| 2025.12.31 | ₩17,202 | ₩17,202 | ₩16,782 | ₩16,869 | -1.94% | 11.3만 |
|---|
| 2025.12.30 | ₩17,349 | ₩17,455 | ₩17,042 | ₩17,069 | -1.61% | 16만 |
|---|
| 2025.12.29 | ₩16,975 | ₩17,495 | ₩16,909 | ₩17,375 | +2.36% | 27.2만 |
|---|
| 2025.12.26 | ₩17,469 | ₩17,522 | ₩17,042 | ₩17,162 | -1.76% | 20.7만 |
|---|
| 2025.12.24 | ₩17,602 | ₩17,795 | ₩17,455 | ₩17,482 | -0.68% | 9.6만 |
|---|
| 2025.12.23 | ₩17,682 | ₩17,849 | ₩17,629 | ₩17,735 | +0.30% | 17.9만 |
|---|
| 2025.12.22 | ₩17,762 | ₩17,942 | ₩17,602 | ₩17,869 | +0.60% | 10.8만 |
|---|
| 2025.12.19 | ₩17,642 | ₩18,015 | ₩17,455 | ₩17,602 | -0.23% | 35.5만 |
|---|
| 2025.12.18 | ₩18,002 | ₩18,202 | ₩17,682 | ₩17,735 | -1.48% | 13.6만 |
|---|
| 2025.12.17 | ₩18,002 | ₩18,269 | ₩17,509 | ₩17,842 | -0.89% | 28.1만 |
|---|
| 2025.12.16 | ₩18,029 | ₩18,355 | ₩17,595 | ₩18,002 | -0.15% | 22만 |
|---|
| 2025.12.15 | ₩17,909 | ₩18,235 | ₩17,749 | ₩18,095 | +1.04% | 16.3만 |
|---|
| 2025.12.12 | ₩17,989 | ₩18,115 | ₩17,769 | ₩17,949 | -0.22% | 15.8만 |
|---|
| 2025.12.11 | ₩17,695 | ₩18,002 | ₩17,442 | ₩17,975 | +1.58% | 16.7만 |
|---|
| 2025.12.10 | ₩17,015 | ₩17,715 | ₩17,015 | ₩17,695 | +4.00% | 19.2만 |
|---|
| 2025.12.09 | ₩16,495 | ₩17,295 | ₩16,495 | ₩17,135 | +3.88% | 18.8만 |
|---|
| 2025.12.08 | ₩16,749 | ₩16,842 | ₩16,482 | ₩16,508 | -1.43% | 10.4만 |
|---|
| 2025.12.05 | ₩16,722 | ₩17,095 | ₩16,615 | ₩16,829 | +0.64% | 18.1만 |
|---|
| 2025.12.04 | ₩15,935 | ₩16,842 | ₩15,868 | ₩16,709 | +4.85% | 27.1만 |
|---|
| 2025.12.03 | ₩15,748 | ₩16,275 | ₩15,628 | ₩16,028 | +1.78% | 47.5만 |
|---|
| 2025.12.02 | ₩15,948 | ₩15,948 | ₩15,375 | ₩15,602 | -2.17% | 22.7만 |
|---|
| 2025.12.01 | ₩15,868 | ₩15,962 | ₩15,575 | ₩15,762 | -0.67% | 18.5만 |
|---|
| 2025.11.28 | ₩16,068 | ₩16,068 | ₩15,802 | ₩15,882 | -1.16% | 10.1만 |
|---|
| 2025.11.26 | ₩15,668 | ₩16,042 | ₩15,575 | ₩16,002 | +2.13% | 19.6만 |
|---|
| 2025.11.25 | ₩15,908 | ₩16,082 | ₩15,388 | ₩15,682 | -1.42% | 24.5만 |
|---|
| 2025.11.24 | ₩15,202 | ₩15,975 | ₩14,775 | ₩15,908 | +4.65% | 25.5만 |
|---|
| 2025.11.21 | ₩14,108 | ₩15,168 | ₩14,108 | ₩15,122 | +7.18% | 19.4만 |
|---|
| 2025.11.20 | ₩14,748 | ₩15,042 | ₩14,002 | ₩14,042 | -4.79% | 25.1만 |
|---|
| 2025.11.19 | ₩14,482 | ₩14,988 | ₩14,402 | ₩14,842 | +2.49% | 18.8만 |
|---|
| 2025.11.18 | ₩14,242 | ₩14,995 | ₩14,182 | ₩14,482 | +1.69% | 23.5만 |
|---|
| 2025.11.17 | ₩14,535 | ₩14,548 | ₩14,048 | ₩14,082 | -3.12% | 21.3만 |
|---|
| 2025.11.14 | ₩14,935 | ₩15,162 | ₩14,268 | ₩14,495 | -2.95% | 35.3만 |
|---|
| 2025.11.13 | ₩14,868 | ₩15,723 | ₩14,642 | ₩14,935 | +0.45% | 24.8만 |
|---|
| 2025.11.12 | ₩14,015 | ₩14,348 | ₩13,788 | ₩14,308 | +2.09% | 32.3만 |
|---|
| 2025.11.11 | ₩14,335 | ₩14,442 | ₩14,042 | ₩14,082 | -1.77% | 14.6만 |
|---|
| 2025.11.10 | ₩14,882 | ₩14,882 | ₩14,242 | ₩14,308 | -3.85% | 13.8만 |
|---|
| 2025.11.07 | ₩14,695 | ₩14,708 | ₩14,055 | ₩14,668 | -0.18% | 30.2만 |
|---|
| 2025.11.06 | ₩14,668 | ₩14,908 | ₩14,368 | ₩14,682 | +0.09% | 17.1만 |
|---|
| 2025.11.05 | ₩14,308 | ₩14,962 | ₩14,308 | ₩14,655 | +2.42% | 25.6만 |
|---|
| 2025.11.04 | ₩14,362 | ₩14,828 | ₩14,215 | ₩14,322 | -0.28% | 25.4만 |
|---|
| 2025.11.03 | ₩14,695 | ₩15,042 | ₩14,435 | ₩14,855 | +1.09% | 26.6만 |
|---|
| 2025.10.31 | ₩14,242 | ₩15,002 | ₩14,228 | ₩14,868 | +4.40% | 26만 |
|---|
| 2025.10.30 | ₩14,668 | ₩14,868 | ₩14,279 | ₩14,535 | -0.91% | 13.5만 |
|---|
| 2025.10.29 | ₩15,335 | ₩15,455 | ₩14,788 | ₩14,908 | -2.78% | 12.9만 |
|---|
| 2025.10.28 | ₩15,455 | ₩15,735 | ₩15,282 | ₩15,308 | -0.95% | 12.4만 |
|---|
| 2025.10.27 | ₩15,295 | ₩15,762 | ₩15,135 | ₩15,535 | +1.57% | 18.2만 |
|---|
| 2025.10.24 | ₩15,842 | ₩15,968 | ₩15,108 | ₩15,255 | -3.70% | 28.4만 |
|---|
| 2025.10.23 | ₩15,682 | ₩16,095 | ₩15,475 | ₩15,548 | -0.85% | 15.9만 |
|---|
| 2025.10.22 | ₩15,508 | ₩15,642 | ₩15,275 | ₩15,588 | +0.52% | 12.1만 |
|---|
| 2025.10.21 | ₩15,402 | ₩15,755 | ₩15,175 | ₩15,562 | +1.04% | 10만 |
|---|
| 2025.10.20 | ₩15,108 | ₩15,722 | ₩14,815 | ₩15,482 | +2.47% | 10.5만 |
|---|
| 2025.10.17 | ₩14,975 | ₩15,295 | ₩14,942 | ₩15,162 | +1.25% | 13.7만 |
|---|
| 2025.10.16 | ₩15,588 | ₩15,708 | ₩15,095 | ₩15,202 | -2.48% | 9.2만 |
|---|
| 2025.10.15 | ₩15,588 | ₩15,835 | ₩15,215 | ₩15,535 | -0.34% | 16.4만 |
|---|
| 2025.10.14 | ₩15,295 | ₩15,715 | ₩15,108 | ₩15,588 | +1.92% | 13만 |
|---|
| 2025.10.13 | ₩15,028 | ₩15,748 | ₩15,028 | ₩15,402 | +2.48% | 10.8만 |
|---|
| 2025.10.10 | ₩15,935 | ₩16,122 | ₩14,828 | ₩14,842 | -6.86% | 30.9만 |
|---|