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 | ₩910 | ₩934 | -3.71% | 9.8천 |
| 2026.10.08 | ₩880 | ₩934 | ₩880 | ₩921 | +4.70% | 1만 |
| 2026.10.07 | ₩880 | ₩921 | ₩868 | ₩868 | -1.37% | 2.4만 |
| 2026.10.06 | ₩884 | ₩947 | ₩882 | ₩913 | +3.32% | 1.3만 |
| 2026.10.05 | ₩975 | ₩1,011 | ₩869 | ₩929 | -4.66% | 1.6만 |
| 2026.10.02 | ₩1,004 | ₩1,073 | ₩969 | ₩991 | -1.33% | 2.8만 |
| 2026.10.01 | ₩1,001 | ₩1,075 | ₩968 | ₩1,004 | +0.27% | 5만 |
| 2026.09.30 | ₩1,036 | ₩1,075 | ₩1,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,013 |
| -2.19% |
| 9.7천 |
| 2026.09.29 | ₩1,055 | ₩1,083 | ₩1,015 | ₩1,063 | +0.76% | 2.3만 |
|---|
| 2026.09.28 | ₩1,068 | ₩1,108 | ₩1,041 | ₩1,041 | -2.50% | 9.1천 |
|---|
| 2026.09.25 | ₩1,031 | ₩1,048 | ₩1,029 | ₩1,047 | +1.55% | 1.7만 |
|---|
| 2026.09.24 | ₩1,043 | ₩1,115 | ₩1,001 | ₩1,007 | -3.46% | 1.6만 |
|---|
| 2026.09.23 | ₩1,096 | ₩1,107 | ₩1,033 | ₩1,033 | -5.72% | 1.1만 |
|---|
| 2026.09.22 | ₩1,095 | ₩1,140 | ₩1,088 | ₩1,104 | +0.85% | 5.1만 |
|---|
| 2026.09.21 | ₩1,145 | ₩1,145 | ₩1,088 | ₩1,108 | -3.26% | 2.7만 |
|---|
| 2026.09.18 | ₩1,282 | ₩1,282 | ₩1,083 | ₩1,083 | -15.52% | 63만 |
|---|
| 2026.09.17 | ₩1,288 | ₩1,335 | ₩1,272 | ₩1,296 | +0.62% | 1.7만 |
|---|
| 2026.09.16 | ₩1,455 | ₩1,455 | ₩1,282 | ₩1,282 | -11.93% | 5.6만 |
|---|
| 2026.09.15 | ₩1,348 | ₩1,442 | ₩1,348 | ₩1,432 | +6.24% | 1.4만 |
|---|
| 2026.09.14 | ₩1,495 | ₩1,495 | ₩1,335 | ₩1,348 | -9.82% | 4.3만 |
|---|
| 2026.09.11 | ₩1,549 | ₩1,549 | ₩1,482 | ₩1,489 | -3.88% | 1만 |
|---|
| 2026.09.10 | ₩1,655 | ₩1,655 | ₩1,469 | ₩1,522 | -8.06% | 3.8만 |
|---|
| 2026.09.09 | ₩1,682 | ₩1,789 | ₩1,642 | ₩1,642 | -2.38% | 2.1만 |
|---|
| 2026.09.08 | ₩1,882 | ₩1,894 | ₩1,669 | ₩1,675 | -10.99% | 4.1만 |
|---|
| 2026.09.04 | ₩1,909 | ₩1,949 | ₩1,869 | ₩1,882 | -1.40% | 7.9천 |
|---|
| 2026.09.03 | ₩1,840 | ₩1,869 | ₩1,829 | ₩1,869 | +1.60% | 7.6천 |
|---|
| 2026.09.02 | ₩1,896 | ₩1,896 | ₩1,802 | ₩1,802 | -4.93% | 1만 |
|---|
| 2026.09.01 | ₩1,869 | ₩1,976 | ₩1,869 | ₩1,869 | 0.00% | 1.2만 |
|---|
| 2026.08.31 | ₩1,882 | ₩1,976 | ₩1,882 | ₩1,896 | +0.71% | 1.2만 |
|---|
| 2026.08.28 | ₩1,936 | ₩1,976 | ₩1,896 | ₩1,896 | -2.07% | 9.1천 |
|---|
| 2026.08.27 | ₩2,029 | ₩2,029 | ₩1,925 | ₩1,962 | -3.29% | 2.1만 |
|---|
| 2026.08.26 | ₩2,043 | ₩2,056 | ₩2,003 | ₩2,029 | -0.65% | 1.2만 |
|---|
| 2026.08.25 | ₩2,132 | ₩2,295 | ₩1,976 | ₩2,123 | -0.44% | 2.8만 |
|---|
| 2026.08.24 | ₩1,896 | ₩2,336 | ₩1,896 | ₩2,096 | +10.56% | 8.3만 |
|---|
| 2026.08.21 | ₩2,083 | ₩2,160 | ₩1,949 | ₩1,949 | -6.41% | 2.2만 |
|---|
| 2026.08.20 | ₩2,270 | ₩2,310 | ₩2,007 | ₩2,096 | -7.65% | 3.9만 |
|---|
| 2026.08.19 | ₩2,443 | ₩2,456 | ₩2,189 | ₩2,189 | -10.38% | 9.4만 |
|---|
| 2026.08.18 | ₩2,363 | ₩2,403 | ₩2,176 | ₩2,390 | +1.13% | 40.5만 |
|---|
| 2026.08.17 | ₩1,749 | ₩2,056 | ₩1,729 | ₩2,003 | +14.50% | 27.4만 |
|---|
| 2026.08.14 | ₩1,569 | ₩1,829 | ₩1,569 | ₩1,789 | +14.04% | 2만 |
|---|
| 2026.08.13 | ₩1,455 | ₩1,602 | ₩1,455 | ₩1,562 | +7.34% | 3.1만 |
|---|
| 2026.08.12 | ₩1,495 | ₩1,558 | ₩1,415 | ₩1,495 | 0.00% | 3.2천 |
|---|
| 2026.08.11 | ₩1,375 | ₩1,375 | ₩1,375 | ₩1,375 | 0.00% | 3.4천 |
|---|
| 2026.08.10 | ₩1,495 | ₩1,522 | ₩1,402 | ₩1,428 | -4.46% | 6.1천 |
|---|
| 2026.08.07 | ₩1,495 | ₩1,622 | ₩1,482 | ₩1,575 | +5.36% | 9.1천 |
|---|
| 2026.08.06 | ₩1,522 | ₩1,655 | ₩1,482 | ₩1,655 | +8.77% | 1.1만 |
|---|
| 2026.08.05 | ₩1,442 | ₩1,455 | ₩1,442 | ₩1,455 | +0.93% | 2.1천 |
|---|
| 2026.08.04 | ₩1,428 | ₩1,709 | ₩1,428 | ₩1,455 | +1.87% | 2.4만 |
|---|
| 2026.08.03 | ₩1,380 | ₩1,482 | ₩1,375 | ₩1,402 | +1.55% | 1.3만 |
|---|
| 2026.07.31 | ₩1,402 | ₩1,408 | ₩1,335 | ₩1,362 | -2.86% | 8천 |
|---|
| 2026.07.30 | ₩1,455 | ₩1,455 | ₩1,402 | ₩1,415 | -2.75% | 4.6천 |
|---|
| 2026.07.29 | ₩1,388 | ₩1,402 | ₩1,375 | ₩1,402 | +0.96% | 1만 |
|---|
| 2026.07.28 | ₩1,402 | ₩1,428 | ₩1,375 | ₩1,388 | -0.95% | 9.1천 |
|---|
| 2026.07.27 | ₩1,522 | ₩1,522 | ₩1,402 | ₩1,402 | -7.89% | 5.8천 |
|---|
| 2026.07.24 | ₩1,522 | ₩1,522 | ₩1,442 | ₩1,455 | -4.39% | 4.5천 |
|---|
| 2026.07.23 | ₩1,415 | ₩1,535 | ₩1,415 | ₩1,442 | +1.89% | 7.7천 |
|---|
| 2026.07.22 | ₩1,575 | ₩1,615 | ₩1,415 | ₩1,469 | -6.78% | 2만 |
|---|
| 2026.07.21 | ₩1,549 | ₩1,589 | ₩1,522 | ₩1,522 | -1.72% | 3.9천 |
|---|
| 2026.07.20 | ₩1,575 | ₩1,669 | ₩1,522 | ₩1,522 | -3.39% | 1.1만 |
|---|
| 2026.07.17 | ₩1,602 | ₩1,715 | ₩1,549 | ₩1,589 | -0.83% | 9.7천 |
|---|
| 2026.07.16 | ₩1,589 | ₩1,735 | ₩1,589 | ₩1,589 | 0.00% | 1만 |
|---|
| 2026.07.15 | ₩1,602 | ₩1,655 | ₩1,595 | ₩1,655 | +3.33% | 9천 |
|---|
| 2026.07.14 | ₩1,602 | ₩1,695 | ₩1,602 | ₩1,615 | +0.83% | 1.5만 |
|---|
| 2026.07.13 | ₩1,575 | ₩1,842 | ₩1,575 | ₩1,689 | +7.20% | 1.2만 |
|---|
| 2026.07.10 | ₩1,629 | ₩1,735 | ₩1,535 | ₩1,615 | -0.82% | 2.1만 |
|---|
| 2026.07.09 | ₩1,722 | ₩1,762 | ₩1,629 | ₩1,722 | 0.00% | 1.6만 |
|---|
| 2026.07.08 | ₩1,789 | ₩1,789 | ₩1,669 | ₩1,722 | -3.73% | 2.8만 |
|---|
| 2026.07.07 | ₩1,829 | ₩1,829 | ₩1,752 | ₩1,776 | -2.92% | 1.6만 |
|---|
| 2026.07.06 | ₩1,776 | ₩1,945 | ₩1,776 | ₩1,896 | +6.77% | 3.4만 |
|---|
| 2026.07.02 | ₩1,896 | ₩2,003 | ₩1,789 | ₩1,789 | -5.63% | 1.7만 |
|---|
| 2026.07.01 | ₩1,989 | ₩2,083 | ₩1,869 | ₩1,976 | -0.67% | 1.4만 |
|---|
| 2026.06.30 | ₩1,922 | ₩2,135 | ₩1,896 | ₩1,922 | 0.00% | 2.2만 |
|---|
| 2026.06.29 | ₩1,822 | ₩1,922 | ₩1,749 | ₩1,869 | +2.56% | 1.7만 |
|---|
| 2026.06.26 | ₩1,776 | ₩1,842 | ₩1,669 | ₩1,842 | +3.76% | 3.6만 |
|---|
| 2026.06.25 | ₩1,849 | ₩1,849 | ₩1,669 | ₩1,669 | -9.75% | 3.5만 |
|---|
| 2026.06.24 | ₩1,650 | ₩1,829 | ₩1,650 | ₩1,722 | +4.37% | 3.1만 |
|---|
| 2026.06.23 | ₩1,735 | ₩1,842 | ₩1,669 | ₩1,709 | -1.54% | 2.1만 |
|---|
| 2026.06.22 | ₩1,709 | ₩2,056 | ₩1,695 | ₩1,789 | +4.69% | 11.6만 |
|---|
| 2026.06.18 | ₩1,776 | ₩2,096 | ₩1,655 | ₩1,655 | -6.77% | 3.5만 |
|---|
| 2026.06.17 | ₩1,762 | ₩2,029 | ₩1,762 | ₩1,829 | +3.79% | 1.7만 |
|---|
| 2026.06.16 | ₩2,003 | ₩2,003 | ₩1,856 | ₩1,856 | -7.33% | 1.4만 |
|---|
| 2026.06.15 | ₩1,856 | ₩2,029 | ₩1,856 | ₩1,976 | +6.47% | 1.7만 |
|---|
| 2026.06.12 | ₩1,896 | ₩1,922 | ₩1,809 | ₩1,857 | -2.04% | 1.2만 |
|---|
| 2026.06.11 | ₩1,802 | ₩1,802 | ₩1,776 | ₩1,789 | -0.74% | 5.1천 |
|---|
| 2026.06.10 | ₩1,756 | ₩1,869 | ₩1,629 | ₩1,789 | +1.90% | 1.6만 |
|---|
| 2026.06.09 | ₩1,776 | ₩1,949 | ₩1,655 | ₩1,776 | 0.00% | 2.7만 |
|---|
| 2026.06.08 | ₩1,816 | ₩1,882 | ₩1,722 | ₩1,802 | -0.74% | 8.2천 |
|---|
| 2026.06.05 | ₩1,856 | ₩1,916 | ₩1,749 | ₩1,816 | -2.16% | 1.3만 |
|---|
| 2026.06.04 | ₩1,869 | ₩1,989 | ₩1,862 | ₩1,949 | +4.29% | 1.4만 |
|---|
| 2026.06.03 | ₩2,056 | ₩2,056 | ₩1,816 | ₩1,862 | -9.42% | 2.5만 |
|---|
| 2026.06.02 | ₩2,029 | ₩2,069 | ₩1,922 | ₩2,016 | -0.66% | 2.2만 |
|---|
| 2026.06.01 | ₩2,096 | ₩2,153 | ₩2,003 | ₩2,083 | -0.64% | 1.6만 |
|---|
| 2026.05.29 | ₩2,189 | ₩2,205 | ₩2,083 | ₩2,083 | -4.88% | 7.8천 |
|---|
| 2026.05.28 | ₩2,183 | ₩2,229 | ₩2,109 | ₩2,216 | +1.53% | 5.2천 |
|---|
| 2026.05.27 | ₩2,056 | ₩2,336 | ₩2,056 | ₩2,223 | +8.12% | 1.5만 |
|---|
| 2026.05.26 | ₩2,109 | ₩2,196 | ₩2,029 | ₩2,069 | -1.90% | 1.2만 |
|---|
| 2026.05.22 | ₩2,243 | ₩2,243 | ₩2,016 | ₩2,103 | -6.25% | 1.1만 |
|---|
| 2026.05.21 | ₩2,172 | ₩2,211 | ₩2,056 | ₩2,083 | -4.12% | 1.3만 |
|---|
| 2026.05.20 | ₩2,096 | ₩2,363 | ₩2,069 | ₩2,189 | +4.46% | 1.3만 |
|---|
| 2026.05.19 | ₩2,290 | ₩2,290 | ₩2,069 | ₩2,129 | -7.00% | 1.4만 |
|---|
| 2026.05.18 | ₩2,336 | ₩2,456 | ₩2,176 | ₩2,189 | -6.29% | 7.5천 |
|---|
| 2026.05.15 | ₩2,350 | ₩2,443 | ₩2,163 | ₩2,363 | +0.57% | 1.6만 |
|---|
| 2026.05.14 | ₩2,403 | ₩2,536 | ₩2,403 | ₩2,430 | +1.11% | 7천 |
|---|
| 2026.05.13 | ₩2,510 | ₩2,563 | ₩2,343 | ₩2,403 | -4.26% | 1.1만 |
|---|
| 2026.05.12 | ₩2,476 | ₩2,603 | ₩2,383 | ₩2,527 | +2.05% | 1.6만 |
|---|
| 2026.05.11 | ₩2,470 | ₩2,603 | ₩2,331 | ₩2,510 | +1.62% | 2.7만 |
|---|
| 2026.05.08 | ₩2,096 | ₩2,483 | ₩2,096 | ₩2,443 | +16.56% | 3.4만 |
|---|
| 2026.05.07 | ₩2,216 | ₩2,283 | ₩2,149 | ₩2,149 | -3.01% | 1.1만 |
|---|
| 2026.05.06 | ₩2,229 | ₩2,390 | ₩2,149 | ₩2,149 | -3.59% | 2만 |
|---|
| 2026.05.05 | ₩2,069 | ₩2,176 | ₩2,056 | ₩2,149 | +3.87% | 8.9천 |
|---|
| 2026.05.04 | ₩2,029 | ₩2,163 | ₩2,003 | ₩2,003 | -1.32% | 2.1만 |
|---|
| 2026.05.01 | ₩2,003 | ₩2,043 | ₩1,949 | ₩2,016 | +0.67% | 9천 |
|---|
| 2026.04.30 | ₩2,043 | ₩2,069 | ₩1,962 | ₩2,016 | -1.31% | 1.1만 |
|---|
| 2026.04.29 | ₩1,976 | ₩2,069 | ₩1,976 | ₩2,069 | +4.73% | 2.5천 |
|---|
| 2026.04.28 | ₩2,083 | ₩2,083 | ₩1,982 | ₩2,003 | -3.85% | 7.2천 |
|---|
| 2026.04.27 | ₩2,149 | ₩2,149 | ₩1,989 | ₩1,989 | -7.45% | 7.9천 |
|---|
| 2026.04.24 | ₩2,256 | ₩2,256 | ₩2,083 | ₩2,123 | -5.92% | 5.8천 |
|---|
| 2026.04.23 | ₩2,216 | ₩2,276 | ₩2,203 | ₩2,256 | +1.81% | 9.1천 |
|---|
| 2026.04.22 | ₩2,330 | ₩2,363 | ₩2,243 | ₩2,243 | -3.72% | 5.5천 |
|---|
| 2026.04.21 | ₩2,363 | ₩2,403 | ₩2,283 | ₩2,390 | +1.13% | 1만 |
|---|
| 2026.04.20 | ₩2,368 | ₩2,403 | ₩2,323 | ₩2,390 | +0.90% | 8.1천 |
|---|
| 2026.04.17 | ₩2,536 | ₩2,536 | ₩2,350 | ₩2,350 | -7.37% | 1.1만 |
|---|
| 2026.04.16 | ₩2,390 | ₩2,443 | ₩2,336 | ₩2,423 | +1.40% | 8.9천 |
|---|
| 2026.04.15 | ₩2,443 | ₩2,443 | ₩2,336 | ₩2,336 | -4.37% | 7.5천 |
|---|
| 2026.04.14 | ₩2,456 | ₩2,456 | ₩2,336 | ₩2,336 | -4.89% | 5.7천 |
|---|
| 2026.04.13 | ₩2,416 | ₩2,470 | ₩2,336 | ₩2,403 | -0.55% | 8.9천 |
|---|
| 2026.04.10 | ₩2,403 | ₩2,490 | ₩2,350 | ₩2,403 | 0.00% | 9.3천 |
|---|
| 2026.04.09 | ₩2,496 | ₩2,496 | ₩2,336 | ₩2,344 | -6.10% | 8.4천 |
|---|
| 2026.04.08 | ₩2,803 | ₩2,803 | ₩2,470 | ₩2,510 | -10.48% | 2.8만 |
|---|
| 2026.04.07 | ₩2,530 | ₩2,670 | ₩2,443 | ₩2,617 | +3.43% | 2.4만 |
|---|
| 2026.04.06 | ₩2,323 | ₩2,470 | ₩2,283 | ₩2,470 | +6.32% | 9천 |
|---|
| 2026.04.02 | ₩2,256 | ₩2,363 | ₩2,256 | ₩2,336 | +3.55% | 5.1천 |
|---|
| 2026.04.01 | ₩2,149 | ₩2,430 | ₩2,149 | ₩2,350 | +9.32% | 8.6천 |
|---|
| 2026.03.31 | ₩2,136 | ₩2,606 | ₩2,136 | ₩2,456 | +15.00% | 9.5천 |
|---|
| 2026.03.30 | ₩2,336 | ₩2,336 | ₩2,136 | ₩2,189 | -6.29% | 1.6만 |
|---|
| 2026.03.27 | ₩2,403 | ₩2,603 | ₩2,296 | ₩2,376 | -1.11% | 1.7만 |
|---|
| 2026.03.26 | ₩2,443 | ₩2,470 | ₩2,323 | ₩2,416 | -1.09% | 6.8천 |
|---|
| 2026.03.25 | ₩2,536 | ₩2,617 | ₩2,430 | ₩2,430 | -4.21% | 4.3천 |
|---|
| 2026.03.24 | ₩2,523 | ₩2,750 | ₩2,523 | ₩2,523 | 0.00% | 1.9만 |
|---|
| 2026.03.23 | ₩2,536 | ₩2,654 | ₩2,403 | ₩2,603 | +2.63% | 2만 |
|---|
| 2026.03.20 | ₩2,614 | ₩2,614 | ₩2,376 | ₩2,523 | -3.47% | 2.1만 |
|---|
| 2026.03.19 | ₩2,416 | ₩2,623 | ₩2,376 | ₩2,483 | +2.76% | 9.6천 |
|---|
| 2026.03.18 | ₩2,563 | ₩2,817 | ₩2,470 | ₩2,470 | -3.65% | 3.3만 |
|---|
| 2026.03.17 | ₩2,229 | ₩2,803 | ₩2,229 | ₩2,603 | +16.77% | 14.6만 |
|---|
| 2026.03.16 | ₩2,176 | ₩2,410 | ₩2,163 | ₩2,203 | +1.23% | 1.5만 |
|---|
| 2026.03.13 | ₩2,270 | ₩2,323 | ₩2,163 | ₩2,163 | -4.71% | 9.7천 |
|---|
| 2026.03.12 | ₩2,403 | ₩2,403 | ₩2,229 | ₩2,229 | -7.22% | 1.4만 |
|---|
| 2026.03.11 | ₩2,376 | ₩2,436 | ₩2,283 | ₩2,436 | +2.53% | 4.6천 |
|---|
| 2026.03.10 | ₩2,310 | ₩2,496 | ₩2,310 | ₩2,363 | +2.31% | 1.3만 |
|---|
| 2026.03.09 | ₩2,043 | ₩2,323 | ₩2,016 | ₩2,323 | +13.73% | 2.6만 |
|---|
| 2026.03.06 | ₩2,229 | ₩2,229 | ₩1,962 | ₩2,069 | -7.19% | 1.6만 |
|---|
| 2026.03.05 | ₩2,403 | ₩2,456 | ₩2,251 | ₩2,256 | -6.11% | 1.1만 |
|---|
| 2026.03.04 | ₩2,550 | ₩2,653 | ₩2,264 | ₩2,430 | -4.71% | 1.5만 |
|---|
| 2026.03.03 | ₩2,643 | ₩2,750 | ₩2,496 | ₩2,550 | -3.54% | 1.9만 |
|---|
| 2026.03.02 | ₩2,924 | ₩2,964 | ₩2,803 | ₩2,817 | -3.65% | 1.3만 |
|---|
| 2026.02.27 | ₩2,936 | ₩3,057 | ₩2,763 | ₩2,924 | -0.41% | 8.4천 |
|---|
| 2026.02.26 | ₩3,070 | ₩3,111 | ₩2,977 | ₩2,977 | -3.04% | 3.8천 |
|---|
| 2026.02.25 | ₩3,030 | ₩3,097 | ₩2,950 | ₩3,097 | +2.20% | 8천 |
|---|
| 2026.02.24 | ₩2,924 | ₩3,044 | ₩2,798 | ₩3,030 | +3.65% | 6.7천 |
|---|
| 2026.02.23 | ₩3,164 | ₩3,336 | ₩2,777 | ₩2,957 | -6.54% | 4.3만 |
|---|
| 2026.02.20 | ₩3,398 | ₩3,398 | ₩3,144 | ₩3,204 | -5.70% | 5.9천 |
|---|
| 2026.02.19 | ₩3,257 | ₩3,311 | ₩3,191 | ₩3,231 | -0.82% | 6.6천 |
|---|
| 2026.02.18 | ₩3,177 | ₩3,364 | ₩3,177 | ₩3,364 | +5.88% | 9.4천 |
|---|
| 2026.02.17 | ₩3,070 | ₩3,458 | ₩3,037 | ₩3,271 | +6.52% | 3.5만 |
|---|
| 2026.02.13 | ₩3,311 | ₩3,344 | ₩3,084 | ₩3,097 | -6.45% | 2.2만 |
|---|
| 2026.02.12 | ₩3,364 | ₩3,458 | ₩3,151 | ₩3,311 | -1.59% | 1.8만 |
|---|
| 2026.02.11 | ₩3,498 | ₩3,498 | ₩3,324 | ₩3,351 | -4.20% | 1.1만 |
|---|
| 2026.02.10 | ₩3,578 | ₩3,791 | ₩3,378 | ₩3,391 | -5.22% | 3만 |
|---|
| 2026.02.09 | ₩3,791 | ₩3,938 | ₩3,578 | ₩3,578 | -5.63% | 2.5만 |
|---|
| 2026.02.06 | ₩3,564 | ₩4,085 | ₩3,351 | ₩3,765 | +5.62% | 2.7만 |
|---|
| 2026.02.05 | ₩3,204 | ₩3,858 | ₩3,191 | ₩3,551 | +10.83% | 8.5만 |
|---|
| 2026.02.04 | ₩3,591 | ₩4,033 | ₩3,204 | ₩3,257 | -9.29% | 5.8만 |
|---|
| 2026.02.03 | ₩3,938 | ₩3,992 | ₩3,524 | ₩3,658 | -7.12% | 3만 |
|---|
| 2026.02.02 | ₩4,018 | ₩4,112 | ₩3,831 | ₩3,992 | -0.66% | 3.3만 |
|---|
| 2026.01.30 | ₩4,259 | ₩4,339 | ₩4,089 | ₩4,098 | -3.76% | 1.8만 |
|---|
| 2026.01.29 | ₩4,726 | ₩4,726 | ₩4,239 | ₩4,272 | -9.60% | 3.1만 |
|---|
| 2026.01.28 | ₩4,739 | ₩4,993 | ₩4,572 | ₩4,726 | -0.28% | 2.8만 |
|---|
| 2026.01.27 | ₩4,072 | ₩4,686 | ₩4,072 | ₩4,646 | +14.10% | 6.5만 |
|---|
| 2026.01.26 | ₩3,885 | ₩4,082 | ₩3,885 | ₩4,005 | +3.09% | 1만 |
|---|
| 2026.01.23 | ₩4,045 | ₩4,045 | ₩3,751 | ₩3,885 | -3.96% | 1.1만 |
|---|
| 2026.01.22 | ₩3,845 | ₩4,245 | ₩3,845 | ₩4,032 | +4.86% | 8.5천 |
|---|
| 2026.01.21 | ₩3,925 | ₩4,044 | ₩3,765 | ₩3,858 | -1.70% | 2.1만 |
|---|
| 2026.01.20 | ₩3,965 | ₩4,272 | ₩3,898 | ₩3,938 | -0.67% | 2.1만 |
|---|
| 2026.01.16 | ₩4,152 | ₩4,299 | ₩4,112 | ₩4,165 | +0.32% | 9천 |
|---|
| 2026.01.15 | ₩3,965 | ₩4,232 | ₩3,725 | ₩4,098 | +3.37% | 2.8만 |
|---|
| 2026.01.14 | ₩4,272 | ₩4,432 | ₩3,866 | ₩3,938 | -7.81% | 5.3만 |
|---|
| 2026.01.13 | ₩4,179 | ₩4,379 | ₩4,179 | ₩4,259 | +1.92% | 1.5만 |
|---|
| 2026.01.12 | ₩4,272 | ₩4,339 | ₩4,072 | ₩4,165 | -2.50% | 3.6만 |
|---|
| 2026.01.09 | ₩4,192 | ₩4,548 | ₩4,192 | ₩4,325 | +3.18% | 3.4만 |
|---|
| 2026.01.08 | ₩5,166 | ₩5,166 | ₩4,018 | ₩4,245 | -17.83% | 8.9만 |
|---|
| 2026.01.07 | ₩4,499 | ₩5,312 | ₩4,486 | ₩5,086 | +13.06% | 9.3만 |
|---|
| 2026.01.06 | ₩4,566 | ₩4,719 | ₩4,405 | ₩4,552 | -0.29% | 2.8만 |
|---|
| 2026.01.05 | ₩4,619 | ₩4,779 | ₩4,205 | ₩4,499 | -2.60% | 5.7만 |
|---|
| 2026.01.02 | ₩4,432 | ₩4,960 | ₩4,179 | ₩4,552 | +2.71% | 10.4만 |
|---|
| 2025.12.31 | ₩3,658 | ₩4,592 | ₩3,658 | ₩4,592 | +25.55% | 13.7만 |
|---|
| 2025.12.30 | ₩3,311 | ₩3,925 | ₩3,237 | ₩3,658 | +10.48% | 5.7만 |
|---|
| 2025.12.29 | ₩3,364 | ₩3,484 | ₩3,191 | ₩3,364 | 0.00% | 2만 |
|---|
| 2025.12.26 | ₩3,084 | ₩3,484 | ₩3,084 | ₩3,418 | +10.82% | 2만 |
|---|
| 2025.12.24 | ₩3,351 | ₩3,484 | ₩3,111 | ₩3,111 | -7.17% | 1.8만 |
|---|
| 2025.12.23 | ₩3,484 | ₩3,484 | ₩3,257 | ₩3,364 | -3.45% | 1.5만 |
|---|
| 2025.12.22 | ₩3,618 | ₩3,618 | ₩3,338 | ₩3,511 | -2.95% | 1.8만 |
|---|
| 2025.12.19 | ₩3,564 | ₩3,618 | ₩3,404 | ₩3,618 | +1.50% | 2.1만 |
|---|
| 2025.12.18 | ₩3,364 | ₩3,578 | ₩3,364 | ₩3,471 | +3.17% | 1.2만 |
|---|
| 2025.12.17 | ₩3,578 | ₩3,615 | ₩3,271 | ₩3,271 | -8.58% | 3.4만 |
|---|
| 2025.12.16 | ₩3,551 | ₩3,718 | ₩3,338 | ₩3,638 | +2.44% | 1.7만 |
|---|
| 2025.12.15 | ₩4,085 | ₩4,165 | ₩3,404 | ₩3,578 | -12.42% | 6만 |
|---|
| 2025.12.12 | ₩3,978 | ₩4,379 | ₩3,898 | ₩4,098 | +3.02% | 3.3만 |
|---|
| 2025.12.11 | ₩4,499 | ₩4,499 | ₩4,069 | ₩4,192 | -6.82% | 1.3만 |
|---|
| 2025.12.10 | ₩4,072 | ₩4,606 | ₩3,885 | ₩4,285 | +5.25% | 8.8만 |
|---|
| 2025.12.09 | ₩3,751 | ₩4,259 | ₩3,751 | ₩4,058 | +8.19% | 3.5만 |
|---|
| 2025.12.08 | ₩3,885 | ₩3,885 | ₩3,578 | ₩3,872 | -0.34% | 1.9만 |
|---|
| 2025.12.05 | ₩4,098 | ₩4,352 | ₩3,791 | ₩3,965 | -3.26% | 5.2만 |
|---|
| 2025.12.04 | ₩4,125 | ₩4,446 | ₩3,765 | ₩4,098 | -0.65% | 6.6만 |
|---|
| 2025.12.03 | ₩3,418 | ₩4,138 | ₩3,391 | ₩4,125 | +20.70% | 9.9만 |
|---|
| 2025.12.02 | ₩3,519 | ₩3,605 | ₩3,366 | ₩3,524 | +0.15% | 2.3만 |
|---|
| 2025.12.01 | ₩3,511 | ₩3,671 | ₩3,351 | ₩3,431 | -2.28% | 2.4만 |
|---|
| 2025.11.28 | ₩3,685 | ₩3,765 | ₩3,458 | ₩3,658 | -0.72% | 1.3만 |
|---|
| 2025.11.26 | ₩3,578 | ₩3,869 | ₩3,511 | ₩3,658 | +2.24% | 6.7만 |
|---|
| 2025.11.25 | ₩3,257 | ₩3,551 | ₩3,257 | ₩3,551 | +9.02% | 2.8만 |
|---|
| 2025.11.24 | ₩3,099 | ₩3,257 | ₩3,044 | ₩3,257 | +5.13% | 1.7만 |
|---|
| 2025.11.21 | ₩3,406 | ₩3,406 | ₩3,056 | ₩3,111 | -8.66% | 1.8만 |
|---|
| 2025.11.20 | ₩3,217 | ₩3,391 | ₩2,950 | ₩3,137 | -2.49% | 3.2만 |
|---|
| 2025.11.19 | ₩3,097 | ₩3,277 | ₩3,044 | ₩3,111 | +0.43% | 1.9만 |
|---|
| 2025.11.18 | ₩3,137 | ₩3,257 | ₩3,057 | ₩3,204 | +2.13% | 4만 |
|---|
| 2025.11.17 | ₩3,191 | ₩3,391 | ₩3,111 | ₩3,137 | -1.67% | 3.5만 |
|---|
| 2025.11.14 | ₩3,338 | ₩3,605 | ₩3,111 | ₩3,231 | -3.20% | 2.7만 |
|---|
| 2025.11.13 | ₩3,524 | ₩3,591 | ₩3,404 | ₩3,444 | -2.27% | 2.6만 |
|---|
| 2025.11.12 | ₩3,431 | ₩3,685 | ₩3,391 | ₩3,524 | +2.72% | 1.8만 |
|---|
| 2025.11.11 | ₩3,244 | ₩3,578 | ₩3,244 | ₩3,498 | +7.82% | 2.2만 |
|---|
| 2025.11.10 | ₩3,181 | ₩3,431 | ₩3,181 | ₩3,271 | +2.81% | 1.6만 |
|---|
| 2025.11.07 | ₩3,204 | ₩3,257 | ₩2,950 | ₩3,231 | +0.83% | 7.4만 |
|---|
| 2025.11.06 | ₩3,538 | ₩3,591 | ₩3,204 | ₩3,231 | -8.68% | 3.6만 |
|---|
| 2025.11.05 | ₩3,484 | ₩3,651 | ₩3,484 | ₩3,605 | +3.45% | 2.2만 |
|---|
| 2025.11.04 | ₩3,618 | ₩3,765 | ₩3,338 | ₩3,471 | -4.06% | 6.9만 |
|---|
| 2025.11.03 | ₩3,938 | ₩4,121 | ₩3,751 | ₩3,978 | +1.02% | 6.6만 |
|---|
| 2025.10.31 | ₩3,751 | ₩4,152 | ₩3,614 | ₩3,938 | +4.98% | 8.3만 |
|---|
| 2025.10.30 | ₩3,631 | ₩4,339 | ₩3,511 | ₩3,778 | +4.04% | 15만 |
|---|
| 2025.10.29 | ₩4,138 | ₩4,392 | ₩3,564 | ₩3,658 | -11.61% | 12만 |
|---|
| 2025.10.28 | ₩4,339 | ₩4,859 | ₩4,112 | ₩4,285 | -1.23% | 16.3만 |
|---|
| 2025.10.27 | ₩3,831 | ₩4,392 | ₩3,831 | ₩4,312 | +12.54% | 18.6만 |
|---|
| 2025.10.24 | ₩3,398 | ₩3,992 | ₩3,398 | ₩3,751 | +10.41% | 15만 |
|---|
| 2025.10.23 | ₩3,257 | ₩3,471 | ₩3,257 | ₩3,404 | +4.51% | 2.7만 |
|---|
| 2025.10.22 | ₩3,217 | ₩3,484 | ₩3,139 | ₩3,284 | +2.07% | 2.5만 |
|---|
| 2025.10.21 | ₩3,364 | ₩3,448 | ₩3,247 | ₩3,284 | -2.38% | 2.1만 |
|---|
| 2025.10.20 | ₩3,311 | ₩3,458 | ₩3,191 | ₩3,404 | +2.82% | 2.1만 |
|---|
| 2025.10.17 | ₩3,364 | ₩3,492 | ₩3,271 | ₩3,271 | -2.78% | 4.2만 |
|---|
| 2025.10.16 | ₩3,538 | ₩3,538 | ₩3,351 | ₩3,444 | -2.64% | 4.7만 |
|---|
| 2025.10.15 | ₩3,538 | ₩3,711 | ₩3,338 | ₩3,484 | -1.51% | 6.2만 |
|---|
| 2025.10.14 | ₩3,645 | ₩3,723 | ₩3,471 | ₩3,538 | -2.93% | 7.9만 |
|---|
| 2025.10.13 | ₩3,725 | ₩3,822 | ₩3,631 | ₩3,751 | +0.72% | 6.3만 |
|---|
| 2025.10.10 | ₩4,005 | ₩4,285 | ₩3,511 | ₩3,591 | -10.33% | 15.6만 |
|---|