시장 데이터를 불러오는 중
전체 종목
Alset Inc. - Common Stock 과거 주가
Alset Inc. - Common Stock · AEI · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alset Inc. - Common Stock · AEI · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩971 | ₩971 | ₩911 | ₩935 | -3.71% | 9.8천 |
| 2026.10.08 | ₩880 | ₩935 | ₩880 | ₩922 | +4.70% | 1만 |
| 2026.10.07 | ₩880 | ₩922 | ₩868 | ₩868 | -1.37% | 2.4만 |
| 2026.10.06 | ₩884 | ₩947 | ₩883 | ₩914 | +3.32% | 1.3만 |
| 2026.10.05 | ₩975 | ₩1,011 | ₩870 | ₩930 | -4.66% | 1.6만 |
| 2026.10.02 | ₩1,005 | ₩1,074 | ₩970 | ₩991 | -1.33% | 2.8만 |
| 2026.10.01 | ₩1,002 | ₩1,075 | ₩969 | ₩1,005 | +0.27% | 5만 |
| 2026.09.30 | ₩1,037 | ₩1,075 | ₩1,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,014 |
| -2.19% |
| 9.7천 |
| 2026.09.29 | ₩1,055 | ₩1,083 | ₩1,015 | ₩1,063 | +0.76% | 2.3만 |
|---|
| 2026.09.28 | ₩1,069 | ₩1,109 | ₩1,042 | ₩1,042 | -2.50% | 9.1천 |
|---|
| 2026.09.25 | ₩1,031 | ₩1,049 | ₩1,030 | ₩1,047 | +1.55% | 1.7만 |
|---|
| 2026.09.24 | ₩1,043 | ₩1,116 | ₩1,002 | ₩1,007 | -3.46% | 1.6만 |
|---|
| 2026.09.23 | ₩1,097 | ₩1,108 | ₩1,034 | ₩1,034 | -5.72% | 1.1만 |
|---|
| 2026.09.22 | ₩1,096 | ₩1,141 | ₩1,089 | ₩1,105 | +0.85% | 5.1만 |
|---|
| 2026.09.21 | ₩1,146 | ₩1,146 | ₩1,089 | ₩1,109 | -3.26% | 2.7만 |
|---|
| 2026.09.18 | ₩1,283 | ₩1,283 | ₩1,083 | ₩1,083 | -15.52% | 63만 |
|---|
| 2026.09.17 | ₩1,289 | ₩1,336 | ₩1,273 | ₩1,297 | +0.62% | 1.7만 |
|---|
| 2026.09.16 | ₩1,456 | ₩1,456 | ₩1,283 | ₩1,283 | -11.93% | 5.6만 |
|---|
| 2026.09.15 | ₩1,349 | ₩1,443 | ₩1,349 | ₩1,434 | +6.24% | 1.4만 |
|---|
| 2026.09.14 | ₩1,496 | ₩1,496 | ₩1,336 | ₩1,349 | -9.82% | 4.3만 |
|---|
| 2026.09.11 | ₩1,550 | ₩1,550 | ₩1,483 | ₩1,490 | -3.88% | 1만 |
|---|
| 2026.09.10 | ₩1,657 | ₩1,657 | ₩1,470 | ₩1,523 | -8.06% | 3.8만 |
|---|
| 2026.09.09 | ₩1,683 | ₩1,790 | ₩1,643 | ₩1,643 | -2.38% | 2.1만 |
|---|
| 2026.09.08 | ₩1,884 | ₩1,896 | ₩1,670 | ₩1,677 | -10.99% | 4.1만 |
|---|
| 2026.09.04 | ₩1,910 | ₩1,951 | ₩1,870 | ₩1,884 | -1.40% | 7.9천 |
|---|
| 2026.09.03 | ₩1,841 | ₩1,870 | ₩1,830 | ₩1,870 | +1.60% | 7.6천 |
|---|
| 2026.09.02 | ₩1,897 | ₩1,897 | ₩1,804 | ₩1,804 | -4.93% | 1만 |
|---|
| 2026.09.01 | ₩1,870 | ₩1,977 | ₩1,870 | ₩1,870 | 0.00% | 1.2만 |
|---|
| 2026.08.31 | ₩1,884 | ₩1,977 | ₩1,884 | ₩1,897 | +0.71% | 1.2만 |
|---|
| 2026.08.28 | ₩1,937 | ₩1,977 | ₩1,897 | ₩1,897 | -2.07% | 9.1천 |
|---|
| 2026.08.27 | ₩2,031 | ₩2,031 | ₩1,926 | ₩1,964 | -3.29% | 2.1만 |
|---|
| 2026.08.26 | ₩2,044 | ₩2,057 | ₩2,004 | ₩2,031 | -0.65% | 1.2만 |
|---|
| 2026.08.25 | ₩2,134 | ₩2,297 | ₩1,977 | ₩2,124 | -0.44% | 2.8만 |
|---|
| 2026.08.24 | ₩1,897 | ₩2,338 | ₩1,897 | ₩2,097 | +10.56% | 8.3만 |
|---|
| 2026.08.21 | ₩2,084 | ₩2,162 | ₩1,951 | ₩1,951 | -6.41% | 2.2만 |
|---|
| 2026.08.20 | ₩2,271 | ₩2,311 | ₩2,008 | ₩2,097 | -7.65% | 3.9만 |
|---|
| 2026.08.19 | ₩2,445 | ₩2,458 | ₩2,191 | ₩2,191 | -10.38% | 9.4만 |
|---|
| 2026.08.18 | ₩2,365 | ₩2,405 | ₩2,178 | ₩2,391 | +1.13% | 40.5만 |
|---|
| 2026.08.17 | ₩1,750 | ₩2,057 | ₩1,730 | ₩2,004 | +14.50% | 27.4만 |
|---|
| 2026.08.14 | ₩1,570 | ₩1,830 | ₩1,570 | ₩1,790 | +14.04% | 2만 |
|---|
| 2026.08.13 | ₩1,456 | ₩1,603 | ₩1,456 | ₩1,563 | +7.34% | 3.1만 |
|---|
| 2026.08.12 | ₩1,496 | ₩1,559 | ₩1,416 | ₩1,496 | 0.00% | 3.2천 |
|---|
| 2026.08.11 | ₩1,376 | ₩1,376 | ₩1,376 | ₩1,376 | 0.00% | 3.4천 |
|---|
| 2026.08.10 | ₩1,496 | ₩1,523 | ₩1,403 | ₩1,429 | -4.46% | 6.1천 |
|---|
| 2026.08.07 | ₩1,496 | ₩1,623 | ₩1,483 | ₩1,576 | +5.36% | 9.1천 |
|---|
| 2026.08.06 | ₩1,523 | ₩1,657 | ₩1,483 | ₩1,657 | +8.77% | 1.1만 |
|---|
| 2026.08.05 | ₩1,443 | ₩1,456 | ₩1,443 | ₩1,456 | +0.93% | 2.1천 |
|---|
| 2026.08.04 | ₩1,429 | ₩1,710 | ₩1,429 | ₩1,456 | +1.87% | 2.4만 |
|---|
| 2026.08.03 | ₩1,381 | ₩1,483 | ₩1,376 | ₩1,403 | +1.55% | 1.3만 |
|---|
| 2026.07.31 | ₩1,403 | ₩1,409 | ₩1,336 | ₩1,363 | -2.86% | 8천 |
|---|
| 2026.07.30 | ₩1,456 | ₩1,456 | ₩1,403 | ₩1,416 | -2.75% | 4.6천 |
|---|
| 2026.07.29 | ₩1,389 | ₩1,403 | ₩1,376 | ₩1,403 | +0.96% | 1만 |
|---|
| 2026.07.28 | ₩1,403 | ₩1,429 | ₩1,376 | ₩1,389 | -0.95% | 9.1천 |
|---|
| 2026.07.27 | ₩1,523 | ₩1,523 | ₩1,403 | ₩1,403 | -7.89% | 5.8천 |
|---|
| 2026.07.24 | ₩1,523 | ₩1,523 | ₩1,443 | ₩1,456 | -4.39% | 4.5천 |
|---|
| 2026.07.23 | ₩1,416 | ₩1,536 | ₩1,416 | ₩1,443 | +1.89% | 7.7천 |
|---|
| 2026.07.22 | ₩1,576 | ₩1,617 | ₩1,416 | ₩1,470 | -6.78% | 2만 |
|---|
| 2026.07.21 | ₩1,550 | ₩1,590 | ₩1,523 | ₩1,523 | -1.72% | 3.9천 |
|---|
| 2026.07.20 | ₩1,576 | ₩1,670 | ₩1,523 | ₩1,523 | -3.39% | 1.1만 |
|---|
| 2026.07.17 | ₩1,603 | ₩1,717 | ₩1,550 | ₩1,590 | -0.83% | 9.7천 |
|---|
| 2026.07.16 | ₩1,590 | ₩1,737 | ₩1,590 | ₩1,590 | 0.00% | 1만 |
|---|
| 2026.07.15 | ₩1,603 | ₩1,657 | ₩1,596 | ₩1,657 | +3.33% | 9천 |
|---|
| 2026.07.14 | ₩1,603 | ₩1,697 | ₩1,603 | ₩1,617 | +0.83% | 1.5만 |
|---|
| 2026.07.13 | ₩1,576 | ₩1,844 | ₩1,576 | ₩1,690 | +7.20% | 1.2만 |
|---|
| 2026.07.10 | ₩1,630 | ₩1,737 | ₩1,536 | ₩1,617 | -0.82% | 2.1만 |
|---|
| 2026.07.09 | ₩1,723 | ₩1,763 | ₩1,630 | ₩1,723 | 0.00% | 1.6만 |
|---|
| 2026.07.08 | ₩1,790 | ₩1,790 | ₩1,670 | ₩1,723 | -3.73% | 2.8만 |
|---|
| 2026.07.07 | ₩1,830 | ₩1,830 | ₩1,753 | ₩1,777 | -2.92% | 1.6만 |
|---|
| 2026.07.06 | ₩1,777 | ₩1,947 | ₩1,777 | ₩1,897 | +6.77% | 3.4만 |
|---|
| 2026.07.02 | ₩1,897 | ₩2,004 | ₩1,790 | ₩1,790 | -5.63% | 1.7만 |
|---|
| 2026.07.01 | ₩1,991 | ₩2,084 | ₩1,870 | ₩1,977 | -0.67% | 1.4만 |
|---|
| 2026.06.30 | ₩1,924 | ₩2,136 | ₩1,897 | ₩1,924 | 0.00% | 2.2만 |
|---|
| 2026.06.29 | ₩1,824 | ₩1,924 | ₩1,750 | ₩1,870 | +2.56% | 1.7만 |
|---|
| 2026.06.26 | ₩1,777 | ₩1,844 | ₩1,670 | ₩1,844 | +3.76% | 3.6만 |
|---|
| 2026.06.25 | ₩1,850 | ₩1,850 | ₩1,670 | ₩1,670 | -9.75% | 3.5만 |
|---|
| 2026.06.24 | ₩1,651 | ₩1,830 | ₩1,651 | ₩1,723 | +4.37% | 3.1만 |
|---|
| 2026.06.23 | ₩1,737 | ₩1,844 | ₩1,670 | ₩1,710 | -1.54% | 2.1만 |
|---|
| 2026.06.22 | ₩1,710 | ₩2,057 | ₩1,697 | ₩1,790 | +4.69% | 11.6만 |
|---|
| 2026.06.18 | ₩1,777 | ₩2,097 | ₩1,657 | ₩1,657 | -6.77% | 3.5만 |
|---|
| 2026.06.17 | ₩1,763 | ₩2,031 | ₩1,763 | ₩1,830 | +3.79% | 1.7만 |
|---|
| 2026.06.16 | ₩2,004 | ₩2,004 | ₩1,857 | ₩1,857 | -7.33% | 1.4만 |
|---|
| 2026.06.15 | ₩1,857 | ₩2,031 | ₩1,857 | ₩1,977 | +6.47% | 1.7만 |
|---|
| 2026.06.12 | ₩1,897 | ₩1,924 | ₩1,810 | ₩1,858 | -2.04% | 1.2만 |
|---|
| 2026.06.11 | ₩1,804 | ₩1,804 | ₩1,777 | ₩1,790 | -0.74% | 5.1천 |
|---|
| 2026.06.10 | ₩1,757 | ₩1,870 | ₩1,630 | ₩1,790 | +1.90% | 1.6만 |
|---|
| 2026.06.09 | ₩1,777 | ₩1,951 | ₩1,657 | ₩1,777 | 0.00% | 2.7만 |
|---|
| 2026.06.08 | ₩1,817 | ₩1,884 | ₩1,723 | ₩1,804 | -0.74% | 8.2천 |
|---|
| 2026.06.05 | ₩1,857 | ₩1,917 | ₩1,750 | ₩1,817 | -2.16% | 1.3만 |
|---|
| 2026.06.04 | ₩1,870 | ₩1,991 | ₩1,864 | ₩1,951 | +4.29% | 1.4만 |
|---|
| 2026.06.03 | ₩2,057 | ₩2,057 | ₩1,817 | ₩1,864 | -9.42% | 2.5만 |
|---|
| 2026.06.02 | ₩2,031 | ₩2,071 | ₩1,924 | ₩2,017 | -0.66% | 2.2만 |
|---|
| 2026.06.01 | ₩2,097 | ₩2,155 | ₩2,004 | ₩2,084 | -0.64% | 1.6만 |
|---|
| 2026.05.29 | ₩2,191 | ₩2,207 | ₩2,084 | ₩2,084 | -4.88% | 7.8천 |
|---|
| 2026.05.28 | ₩2,184 | ₩2,231 | ₩2,111 | ₩2,218 | +1.53% | 5.2천 |
|---|
| 2026.05.27 | ₩2,057 | ₩2,338 | ₩2,057 | ₩2,224 | +8.12% | 1.5만 |
|---|
| 2026.05.26 | ₩2,111 | ₩2,198 | ₩2,031 | ₩2,071 | -1.90% | 1.2만 |
|---|
| 2026.05.22 | ₩2,244 | ₩2,244 | ₩2,017 | ₩2,104 | -6.25% | 1.1만 |
|---|
| 2026.05.21 | ₩2,174 | ₩2,212 | ₩2,057 | ₩2,084 | -4.12% | 1.3만 |
|---|
| 2026.05.20 | ₩2,097 | ₩2,365 | ₩2,071 | ₩2,191 | +4.46% | 1.3만 |
|---|
| 2026.05.19 | ₩2,291 | ₩2,291 | ₩2,071 | ₩2,131 | -7.00% | 1.4만 |
|---|
| 2026.05.18 | ₩2,338 | ₩2,458 | ₩2,178 | ₩2,191 | -6.29% | 7.5천 |
|---|
| 2026.05.15 | ₩2,351 | ₩2,445 | ₩2,164 | ₩2,365 | +0.57% | 1.6만 |
|---|
| 2026.05.14 | ₩2,405 | ₩2,538 | ₩2,405 | ₩2,431 | +1.11% | 7천 |
|---|
| 2026.05.13 | ₩2,512 | ₩2,565 | ₩2,345 | ₩2,405 | -4.26% | 1.1만 |
|---|
| 2026.05.12 | ₩2,478 | ₩2,605 | ₩2,385 | ₩2,529 | +2.05% | 1.6만 |
|---|
| 2026.05.11 | ₩2,472 | ₩2,605 | ₩2,333 | ₩2,512 | +1.62% | 2.7만 |
|---|
| 2026.05.08 | ₩2,097 | ₩2,485 | ₩2,097 | ₩2,445 | +16.56% | 3.4만 |
|---|
| 2026.05.07 | ₩2,218 | ₩2,285 | ₩2,151 | ₩2,151 | -3.01% | 1.1만 |
|---|
| 2026.05.06 | ₩2,231 | ₩2,391 | ₩2,151 | ₩2,151 | -3.59% | 2만 |
|---|
| 2026.05.05 | ₩2,071 | ₩2,178 | ₩2,057 | ₩2,151 | +3.87% | 8.9천 |
|---|
| 2026.05.04 | ₩2,031 | ₩2,164 | ₩2,004 | ₩2,004 | -1.32% | 2.1만 |
|---|
| 2026.05.01 | ₩2,004 | ₩2,044 | ₩1,951 | ₩2,017 | +0.67% | 9천 |
|---|
| 2026.04.30 | ₩2,044 | ₩2,071 | ₩1,964 | ₩2,017 | -1.31% | 1.1만 |
|---|
| 2026.04.29 | ₩1,977 | ₩2,071 | ₩1,977 | ₩2,071 | +4.73% | 2.5천 |
|---|
| 2026.04.28 | ₩2,084 | ₩2,084 | ₩1,984 | ₩2,004 | -3.85% | 7.2천 |
|---|
| 2026.04.27 | ₩2,151 | ₩2,151 | ₩1,991 | ₩1,991 | -7.45% | 7.9천 |
|---|
| 2026.04.24 | ₩2,258 | ₩2,258 | ₩2,084 | ₩2,124 | -5.92% | 5.8천 |
|---|
| 2026.04.23 | ₩2,218 | ₩2,278 | ₩2,204 | ₩2,258 | +1.81% | 9.1천 |
|---|
| 2026.04.22 | ₩2,331 | ₩2,365 | ₩2,244 | ₩2,244 | -3.72% | 5.5천 |
|---|
| 2026.04.21 | ₩2,365 | ₩2,405 | ₩2,285 | ₩2,391 | +1.13% | 1만 |
|---|
| 2026.04.20 | ₩2,370 | ₩2,405 | ₩2,325 | ₩2,391 | +0.90% | 8.1천 |
|---|
| 2026.04.17 | ₩2,538 | ₩2,538 | ₩2,351 | ₩2,351 | -7.37% | 1.1만 |
|---|
| 2026.04.16 | ₩2,391 | ₩2,445 | ₩2,338 | ₩2,425 | +1.40% | 8.9천 |
|---|
| 2026.04.15 | ₩2,445 | ₩2,445 | ₩2,338 | ₩2,338 | -4.37% | 7.5천 |
|---|
| 2026.04.14 | ₩2,458 | ₩2,458 | ₩2,338 | ₩2,338 | -4.89% | 5.7천 |
|---|
| 2026.04.13 | ₩2,418 | ₩2,472 | ₩2,338 | ₩2,405 | -0.55% | 8.9천 |
|---|
| 2026.04.10 | ₩2,405 | ₩2,492 | ₩2,351 | ₩2,405 | 0.00% | 9.3천 |
|---|
| 2026.04.09 | ₩2,498 | ₩2,498 | ₩2,338 | ₩2,346 | -6.10% | 8.4천 |
|---|
| 2026.04.08 | ₩2,806 | ₩2,806 | ₩2,472 | ₩2,512 | -10.48% | 2.8만 |
|---|
| 2026.04.07 | ₩2,532 | ₩2,672 | ₩2,445 | ₩2,619 | +3.43% | 2.4만 |
|---|
| 2026.04.06 | ₩2,325 | ₩2,472 | ₩2,285 | ₩2,472 | +6.32% | 9천 |
|---|
| 2026.04.02 | ₩2,258 | ₩2,365 | ₩2,258 | ₩2,338 | +3.55% | 5.1천 |
|---|
| 2026.04.01 | ₩2,151 | ₩2,431 | ₩2,151 | ₩2,351 | +9.32% | 8.6천 |
|---|
| 2026.03.31 | ₩2,138 | ₩2,608 | ₩2,138 | ₩2,458 | +15.00% | 9.5천 |
|---|
| 2026.03.30 | ₩2,338 | ₩2,338 | ₩2,138 | ₩2,191 | -6.29% | 1.6만 |
|---|
| 2026.03.27 | ₩2,405 | ₩2,605 | ₩2,298 | ₩2,378 | -1.11% | 1.7만 |
|---|
| 2026.03.26 | ₩2,445 | ₩2,472 | ₩2,325 | ₩2,418 | -1.09% | 6.8천 |
|---|
| 2026.03.25 | ₩2,538 | ₩2,619 | ₩2,431 | ₩2,431 | -4.21% | 4.3천 |
|---|
| 2026.03.24 | ₩2,525 | ₩2,752 | ₩2,525 | ₩2,525 | 0.00% | 1.9만 |
|---|
| 2026.03.23 | ₩2,538 | ₩2,656 | ₩2,405 | ₩2,605 | +2.63% | 2만 |
|---|
| 2026.03.20 | ₩2,616 | ₩2,616 | ₩2,378 | ₩2,525 | -3.47% | 2.1만 |
|---|
| 2026.03.19 | ₩2,418 | ₩2,625 | ₩2,378 | ₩2,485 | +2.76% | 9.6천 |
|---|
| 2026.03.18 | ₩2,565 | ₩2,819 | ₩2,472 | ₩2,472 | -3.65% | 3.3만 |
|---|
| 2026.03.17 | ₩2,231 | ₩2,806 | ₩2,231 | ₩2,605 | +16.77% | 14.6만 |
|---|
| 2026.03.16 | ₩2,178 | ₩2,411 | ₩2,164 | ₩2,204 | +1.23% | 1.5만 |
|---|
| 2026.03.13 | ₩2,271 | ₩2,325 | ₩2,164 | ₩2,164 | -4.71% | 9.7천 |
|---|
| 2026.03.12 | ₩2,405 | ₩2,405 | ₩2,231 | ₩2,231 | -7.22% | 1.4만 |
|---|
| 2026.03.11 | ₩2,378 | ₩2,438 | ₩2,285 | ₩2,438 | +2.53% | 4.6천 |
|---|
| 2026.03.10 | ₩2,311 | ₩2,498 | ₩2,311 | ₩2,365 | +2.31% | 1.3만 |
|---|
| 2026.03.09 | ₩2,044 | ₩2,325 | ₩2,017 | ₩2,325 | +13.73% | 2.6만 |
|---|
| 2026.03.06 | ₩2,231 | ₩2,231 | ₩1,964 | ₩2,071 | -7.19% | 1.6만 |
|---|
| 2026.03.05 | ₩2,405 | ₩2,458 | ₩2,252 | ₩2,258 | -6.11% | 1.1만 |
|---|
| 2026.03.04 | ₩2,552 | ₩2,655 | ₩2,266 | ₩2,431 | -4.71% | 1.5만 |
|---|
| 2026.03.03 | ₩2,645 | ₩2,752 | ₩2,498 | ₩2,552 | -3.54% | 1.9만 |
|---|
| 2026.03.02 | ₩2,926 | ₩2,966 | ₩2,806 | ₩2,819 | -3.65% | 1.3만 |
|---|
| 2026.02.27 | ₩2,938 | ₩3,059 | ₩2,765 | ₩2,926 | -0.41% | 8.4천 |
|---|
| 2026.02.26 | ₩3,073 | ₩3,113 | ₩2,979 | ₩2,979 | -3.04% | 3.8천 |
|---|
| 2026.02.25 | ₩3,033 | ₩3,099 | ₩2,953 | ₩3,099 | +2.20% | 8천 |
|---|
| 2026.02.24 | ₩2,926 | ₩3,046 | ₩2,800 | ₩3,033 | +3.65% | 6.7천 |
|---|
| 2026.02.23 | ₩3,166 | ₩3,339 | ₩2,779 | ₩2,959 | -6.54% | 4.3만 |
|---|
| 2026.02.20 | ₩3,400 | ₩3,400 | ₩3,146 | ₩3,206 | -5.70% | 5.9천 |
|---|
| 2026.02.19 | ₩3,260 | ₩3,313 | ₩3,193 | ₩3,233 | -0.82% | 6.6천 |
|---|
| 2026.02.18 | ₩3,180 | ₩3,367 | ₩3,180 | ₩3,367 | +5.88% | 9.4천 |
|---|
| 2026.02.17 | ₩3,073 | ₩3,460 | ₩3,039 | ₩3,273 | +6.52% | 3.5만 |
|---|
| 2026.02.13 | ₩3,313 | ₩3,347 | ₩3,086 | ₩3,099 | -6.45% | 2.2만 |
|---|
| 2026.02.12 | ₩3,367 | ₩3,460 | ₩3,153 | ₩3,313 | -1.59% | 1.8만 |
|---|
| 2026.02.11 | ₩3,500 | ₩3,500 | ₩3,327 | ₩3,353 | -4.20% | 1.1만 |
|---|
| 2026.02.10 | ₩3,580 | ₩3,794 | ₩3,380 | ₩3,393 | -5.22% | 3만 |
|---|
| 2026.02.09 | ₩3,794 | ₩3,941 | ₩3,580 | ₩3,580 | -5.63% | 2.5만 |
|---|
| 2026.02.06 | ₩3,567 | ₩4,088 | ₩3,353 | ₩3,767 | +5.62% | 2.7만 |
|---|
| 2026.02.05 | ₩3,206 | ₩3,861 | ₩3,193 | ₩3,554 | +10.83% | 8.5만 |
|---|
| 2026.02.04 | ₩3,594 | ₩4,036 | ₩3,206 | ₩3,260 | -9.29% | 5.8만 |
|---|
| 2026.02.03 | ₩3,941 | ₩3,995 | ₩3,527 | ₩3,661 | -7.12% | 3만 |
|---|
| 2026.02.02 | ₩4,021 | ₩4,115 | ₩3,834 | ₩3,995 | -0.66% | 3.3만 |
|---|
| 2026.01.30 | ₩4,262 | ₩4,342 | ₩4,092 | ₩4,101 | -3.76% | 1.8만 |
|---|
| 2026.01.29 | ₩4,729 | ₩4,729 | ₩4,242 | ₩4,275 | -9.60% | 3.1만 |
|---|
| 2026.01.28 | ₩4,743 | ₩4,997 | ₩4,576 | ₩4,729 | -0.28% | 2.8만 |
|---|
| 2026.01.27 | ₩4,075 | ₩4,689 | ₩4,075 | ₩4,649 | +14.10% | 6.5만 |
|---|
| 2026.01.26 | ₩3,888 | ₩4,085 | ₩3,888 | ₩4,008 | +3.09% | 1만 |
|---|
| 2026.01.23 | ₩4,048 | ₩4,048 | ₩3,754 | ₩3,888 | -3.96% | 1.1만 |
|---|
| 2026.01.22 | ₩3,848 | ₩4,248 | ₩3,848 | ₩4,035 | +4.86% | 8.5천 |
|---|
| 2026.01.21 | ₩3,928 | ₩4,047 | ₩3,767 | ₩3,861 | -1.70% | 2.1만 |
|---|
| 2026.01.20 | ₩3,968 | ₩4,275 | ₩3,901 | ₩3,941 | -0.67% | 2.1만 |
|---|
| 2026.01.16 | ₩4,155 | ₩4,302 | ₩4,115 | ₩4,168 | +0.32% | 9천 |
|---|
| 2026.01.15 | ₩3,968 | ₩4,235 | ₩3,727 | ₩4,101 | +3.37% | 2.8만 |
|---|
| 2026.01.14 | ₩4,275 | ₩4,435 | ₩3,869 | ₩3,941 | -7.81% | 5.3만 |
|---|
| 2026.01.13 | ₩4,182 | ₩4,382 | ₩4,182 | ₩4,262 | +1.92% | 1.5만 |
|---|
| 2026.01.12 | ₩4,275 | ₩4,342 | ₩4,075 | ₩4,168 | -2.50% | 3.6만 |
|---|
| 2026.01.09 | ₩4,195 | ₩4,552 | ₩4,195 | ₩4,329 | +3.18% | 3.4만 |
|---|
| 2026.01.08 | ₩5,170 | ₩5,170 | ₩4,021 | ₩4,248 | -17.83% | 8.9만 |
|---|
| 2026.01.07 | ₩4,502 | ₩5,316 | ₩4,489 | ₩5,090 | +13.06% | 9.3만 |
|---|
| 2026.01.06 | ₩4,569 | ₩4,723 | ₩4,409 | ₩4,556 | -0.29% | 2.8만 |
|---|
| 2026.01.05 | ₩4,622 | ₩4,783 | ₩4,208 | ₩4,502 | -2.60% | 5.7만 |
|---|
| 2026.01.02 | ₩4,435 | ₩4,963 | ₩4,182 | ₩4,556 | +2.71% | 10.4만 |
|---|
| 2025.12.31 | ₩3,661 | ₩4,596 | ₩3,661 | ₩4,596 | +25.55% | 13.7만 |
|---|
| 2025.12.30 | ₩3,313 | ₩3,928 | ₩3,240 | ₩3,661 | +10.48% | 5.7만 |
|---|
| 2025.12.29 | ₩3,367 | ₩3,487 | ₩3,193 | ₩3,367 | 0.00% | 2만 |
|---|
| 2025.12.26 | ₩3,086 | ₩3,487 | ₩3,086 | ₩3,420 | +10.82% | 2만 |
|---|
| 2025.12.24 | ₩3,353 | ₩3,487 | ₩3,113 | ₩3,113 | -7.17% | 1.8만 |
|---|
| 2025.12.23 | ₩3,487 | ₩3,487 | ₩3,260 | ₩3,367 | -3.45% | 1.5만 |
|---|
| 2025.12.22 | ₩3,621 | ₩3,621 | ₩3,340 | ₩3,514 | -2.95% | 1.8만 |
|---|
| 2025.12.19 | ₩3,567 | ₩3,621 | ₩3,407 | ₩3,621 | +1.50% | 2.1만 |
|---|
| 2025.12.18 | ₩3,367 | ₩3,580 | ₩3,367 | ₩3,474 | +3.17% | 1.2만 |
|---|
| 2025.12.17 | ₩3,580 | ₩3,618 | ₩3,273 | ₩3,273 | -8.58% | 3.4만 |
|---|
| 2025.12.16 | ₩3,554 | ₩3,721 | ₩3,340 | ₩3,641 | +2.44% | 1.7만 |
|---|
| 2025.12.15 | ₩4,088 | ₩4,168 | ₩3,407 | ₩3,580 | -12.42% | 6만 |
|---|
| 2025.12.12 | ₩3,981 | ₩4,382 | ₩3,901 | ₩4,101 | +3.02% | 3.3만 |
|---|
| 2025.12.11 | ₩4,502 | ₩4,502 | ₩4,072 | ₩4,195 | -6.82% | 1.3만 |
|---|
| 2025.12.10 | ₩4,075 | ₩4,609 | ₩3,888 | ₩4,288 | +5.25% | 8.8만 |
|---|
| 2025.12.09 | ₩3,754 | ₩4,262 | ₩3,754 | ₩4,061 | +8.19% | 3.5만 |
|---|
| 2025.12.08 | ₩3,888 | ₩3,888 | ₩3,580 | ₩3,874 | -0.34% | 1.9만 |
|---|
| 2025.12.05 | ₩4,101 | ₩4,355 | ₩3,794 | ₩3,968 | -3.26% | 5.2만 |
|---|
| 2025.12.04 | ₩4,128 | ₩4,449 | ₩3,767 | ₩4,101 | -0.65% | 6.6만 |
|---|
| 2025.12.03 | ₩3,420 | ₩4,142 | ₩3,393 | ₩4,128 | +20.70% | 9.9만 |
|---|
| 2025.12.02 | ₩3,522 | ₩3,607 | ₩3,368 | ₩3,527 | +0.15% | 2.3만 |
|---|
| 2025.12.01 | ₩3,514 | ₩3,674 | ₩3,353 | ₩3,433 | -2.28% | 2.4만 |
|---|
| 2025.11.28 | ₩3,687 | ₩3,767 | ₩3,460 | ₩3,661 | -0.72% | 1.3만 |
|---|
| 2025.11.26 | ₩3,580 | ₩3,872 | ₩3,514 | ₩3,661 | +2.24% | 6.7만 |
|---|
| 2025.11.25 | ₩3,260 | ₩3,554 | ₩3,260 | ₩3,554 | +9.02% | 2.8만 |
|---|
| 2025.11.24 | ₩3,101 | ₩3,260 | ₩3,046 | ₩3,260 | +5.13% | 1.7만 |
|---|
| 2025.11.21 | ₩3,408 | ₩3,408 | ₩3,058 | ₩3,113 | -8.66% | 1.8만 |
|---|
| 2025.11.20 | ₩3,220 | ₩3,393 | ₩2,953 | ₩3,140 | -2.49% | 3.2만 |
|---|
| 2025.11.19 | ₩3,099 | ₩3,280 | ₩3,046 | ₩3,113 | +0.43% | 1.9만 |
|---|
| 2025.11.18 | ₩3,140 | ₩3,260 | ₩3,059 | ₩3,206 | +2.13% | 4만 |
|---|
| 2025.11.17 | ₩3,193 | ₩3,393 | ₩3,113 | ₩3,140 | -1.67% | 3.5만 |
|---|
| 2025.11.14 | ₩3,340 | ₩3,607 | ₩3,113 | ₩3,233 | -3.20% | 2.7만 |
|---|
| 2025.11.13 | ₩3,527 | ₩3,594 | ₩3,407 | ₩3,447 | -2.27% | 2.6만 |
|---|
| 2025.11.12 | ₩3,433 | ₩3,687 | ₩3,393 | ₩3,527 | +2.72% | 1.8만 |
|---|
| 2025.11.11 | ₩3,246 | ₩3,580 | ₩3,246 | ₩3,500 | +7.82% | 2.2만 |
|---|
| 2025.11.10 | ₩3,184 | ₩3,433 | ₩3,184 | ₩3,273 | +2.81% | 1.6만 |
|---|
| 2025.11.07 | ₩3,206 | ₩3,260 | ₩2,953 | ₩3,233 | +0.83% | 7.4만 |
|---|
| 2025.11.06 | ₩3,540 | ₩3,594 | ₩3,206 | ₩3,233 | -8.68% | 3.6만 |
|---|
| 2025.11.05 | ₩3,487 | ₩3,654 | ₩3,487 | ₩3,607 | +3.45% | 2.2만 |
|---|
| 2025.11.04 | ₩3,621 | ₩3,767 | ₩3,340 | ₩3,474 | -4.06% | 6.9만 |
|---|
| 2025.11.03 | ₩3,941 | ₩4,124 | ₩3,754 | ₩3,981 | +1.02% | 6.6만 |
|---|
| 2025.10.31 | ₩3,754 | ₩4,155 | ₩3,616 | ₩3,941 | +4.98% | 8.3만 |
|---|
| 2025.10.30 | ₩3,634 | ₩4,342 | ₩3,514 | ₩3,781 | +4.04% | 15만 |
|---|
| 2025.10.29 | ₩4,142 | ₩4,395 | ₩3,567 | ₩3,661 | -11.61% | 12만 |
|---|
| 2025.10.28 | ₩4,342 | ₩4,863 | ₩4,115 | ₩4,288 | -1.23% | 16.3만 |
|---|
| 2025.10.27 | ₩3,834 | ₩4,395 | ₩3,834 | ₩4,315 | +12.54% | 18.6만 |
|---|
| 2025.10.24 | ₩3,400 | ₩3,995 | ₩3,400 | ₩3,754 | +10.41% | 15만 |
|---|
| 2025.10.23 | ₩3,260 | ₩3,474 | ₩3,260 | ₩3,407 | +4.51% | 2.7만 |
|---|
| 2025.10.22 | ₩3,220 | ₩3,487 | ₩3,141 | ₩3,287 | +2.07% | 2.5만 |
|---|
| 2025.10.21 | ₩3,367 | ₩3,451 | ₩3,249 | ₩3,287 | -2.38% | 2.1만 |
|---|
| 2025.10.20 | ₩3,313 | ₩3,460 | ₩3,193 | ₩3,407 | +2.82% | 2.1만 |
|---|
| 2025.10.17 | ₩3,367 | ₩3,495 | ₩3,273 | ₩3,273 | -2.78% | 4.2만 |
|---|
| 2025.10.16 | ₩3,540 | ₩3,540 | ₩3,353 | ₩3,447 | -2.64% | 4.7만 |
|---|
| 2025.10.15 | ₩3,540 | ₩3,714 | ₩3,340 | ₩3,487 | -1.51% | 6.2만 |
|---|
| 2025.10.14 | ₩3,647 | ₩3,726 | ₩3,474 | ₩3,540 | -2.93% | 7.9만 |
|---|
| 2025.10.13 | ₩3,727 | ₩3,825 | ₩3,634 | ₩3,754 | +0.72% | 6.3만 |
|---|
| 2025.10.10 | ₩4,008 | ₩4,288 | ₩3,514 | ₩3,594 | -10.33% | 15.6만 |
|---|