시장 데이터를 불러오는 중
전체 종목
어드밴스드 에너지 인더스트리스 과거 주가
Advanced Energy Industries, Inc. - Common Stock · AEIS · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Advanced Energy Industries, Inc. - Common Stock · AEIS · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩387,869 | ₩395,440 | ₩376,680 | ₩386,810 | -0.27% | 25.2만 |
| 2026.10.08 | ₩383,996 | ₩392,840 | ₩375,916 | ₩380,887 | -0.81% | 38.8만 |
| 2026.10.07 | ₩395,306 | ₩395,306 | ₩380,070 | ₩391,621 | -0.93% | 48.2만 |
| 2026.10.06 | ₩404,659 | ₩412,565 | ₩402,194 | ₩405,718 | +0.26% | 49.3만 |
| 2026.10.05 | ₩408,385 | ₩410,823 | ₩395,306 | ₩398,375 | -2.45% | 59.2만 |
| 2026.10.02 | ₩407,111 | ₩414,508 | ₩403,346 | ₩407,741 | +0.15% | 43.8만 |
| 2026.10.01 | ₩378,221 | ₩399,433 | ₩375,648 | ₩394,113 | +4.20% | 45.2만 |
| 2026.09.30 | ₩381,906 | ₩383,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩377,644 |
| -1.12% |
| 41.5만 |
| 2026.09.29 | ₩381,410 | ₩383,661 | ₩372,526 | ₩379,628 | -0.47% | 33.8만 |
|---|
| 2026.09.28 | ₩376,103 | ₩384,532 | ₩364,418 | ₩372,311 | -1.01% | 44.6만 |
|---|
| 2026.09.25 | ₩376,519 | ₩385,886 | ₩372,767 | ₩374,777 | -0.46% | 34.3만 |
|---|
| 2026.09.24 | ₩366,428 | ₩373,316 | ₩359,501 | ₩372,566 | +1.67% | 43.2만 |
|---|
| 2026.09.23 | ₩363,266 | ₩376,760 | ₩358,603 | ₩374,442 | +3.08% | 52.4만 |
|---|
| 2026.09.22 | ₩352,465 | ₩366,817 | ₩351,112 | ₩366,402 | +3.95% | 48.4만 |
|---|
| 2026.09.21 | ₩358,455 | ₩362,596 | ₩350,348 | ₩352,077 | -1.78% | 72.8만 |
|---|
| 2026.09.18 | ₩344,064 | ₩352,358 | ₩344,064 | ₩351,353 | +2.12% | 124만 |
|---|
| 2026.09.17 | ₩349,008 | ₩352,358 | ₩336,345 | ₩340,941 | -2.31% | 43.8만 |
|---|
| 2026.09.16 | ₩342,228 | ₩346,502 | ₩333,477 | ₩337,980 | -1.24% | 55.8만 |
|---|
| 2026.09.15 | ₩345,725 | ₩349,598 | ₩328,077 | ₩335,769 | -2.88% | 72.9만 |
|---|
| 2026.09.14 | ₩357,986 | ₩361,792 | ₩339,481 | ₩340,834 | -4.79% | 65.4만 |
|---|
| 2026.09.11 | ₩375,581 | ₩386,234 | ₩372,901 | ₩384,921 | +2.49% | 42.7만 |
|---|
| 2026.09.10 | ₩371,762 | ₩381,236 | ₩365,852 | ₩366,817 | -1.33% | 31.8만 |
|---|
| 2026.09.09 | ₩384,653 | ₩394,060 | ₩381,544 | ₩382,602 | -0.53% | 34.9만 |
|---|
| 2026.09.08 | ₩386,113 | ₩394,837 | ₩385,778 | ₩386,891 | +0.20% | 56.1만 |
|---|
| 2026.09.04 | ₩373,142 | ₩378,716 | ₩371,011 | ₩376,412 | +0.88% | 37만 |
|---|
| 2026.09.03 | ₩356,325 | ₩367,567 | ₩345,002 | ₩367,567 | +3.16% | 57.3만 |
|---|
| 2026.09.02 | ₩359,125 | ₩364,713 | ₩350,710 | ₩359,380 | +0.07% | 42.2만 |
|---|
| 2026.09.01 | ₩364,485 | ₩372,526 | ₩356,298 | ₩357,785 | -1.84% | 42.4만 |
|---|
| 2026.08.31 | ₩365,008 | ₩372,030 | ₩364,485 | ₩370,998 | +1.64% | 63.7만 |
|---|
| 2026.08.28 | ₩382,978 | ₩390,817 | ₩364,539 | ₩365,584 | -4.54% | 64.2만 |
|---|
| 2026.08.27 | ₩388,673 | ₩399,286 | ₩379,922 | ₩384,706 | -1.02% | 51.8만 |
|---|
| 2026.08.26 | ₩371,360 | ₩383,018 | ₩369,524 | ₩379,306 | +2.14% | 48만 |
|---|
| 2026.08.25 | ₩376,117 | ₩379,748 | ₩364,016 | ₩369,082 | -1.87% | 40만 |
|---|
| 2026.08.24 | ₩375,366 | ₩376,827 | ₩361,109 | ₩368,063 | -1.95% | 88.5만 |
|---|
| 2026.08.21 | ₩397,932 | ₩398,911 | ₩378,944 | ₩383,018 | -3.75% | 39.7만 |
|---|
| 2026.08.20 | ₩388,606 | ₩404,056 | ₩384,586 | ₩392,117 | +0.90% | 42.4만 |
|---|
| 2026.08.19 | ₩422,012 | ₩423,446 | ₩391,299 | ₩394,381 | -6.55% | 49.6만 |
|---|
| 2026.08.18 | ₩445,798 | ₩447,567 | ₩414,106 | ₩421,342 | -5.49% | 63.4만 |
|---|
| 2026.08.17 | ₩445,691 | ₩468,444 | ₩443,198 | ₩467,171 | +4.82% | 46.6만 |
|---|
| 2026.08.14 | ₩440,371 | ₩452,418 | ₩436,136 | ₩442,555 | +0.50% | 34.6만 |
|---|
| 2026.08.13 | ₩450,609 | ₩457,630 | ₩439,969 | ₩441,590 | -2.00% | 37.9만 |
|---|
| 2026.08.12 | ₩455,607 | ₩464,759 | ₩451,573 | ₩452,016 | -0.79% | 35.6만 |
|---|
| 2026.08.11 | ₩427,721 | ₩439,875 | ₩423,513 | ₩438,977 | +2.63% | 54.5만 |
|---|
| 2026.08.10 | ₩444,672 | ₩444,672 | ₩421,061 | ₩421,423 | -5.23% | 53.4만 |
|---|
| 2026.08.07 | ₩441,429 | ₩448,880 | ₩428,753 | ₩435,533 | -1.34% | 45.3만 |
|---|
| 2026.08.06 | ₩435,560 | ₩448,625 | ₩425,671 | ₩434,046 | -0.35% | 47만 |
|---|
| 2026.08.05 | ₩462,307 | ₩469,932 | ₩440,317 | ₩441,175 | -4.57% | 83.7만 |
|---|
| 2026.08.04 | ₩451,949 | ₩461,597 | ₩433,496 | ₩457,469 | +1.22% | 172.9만 |
|---|
| 2026.08.03 | ₩377,886 | ₩401,162 | ₩370,877 | ₩397,155 | +5.10% | 112.5만 |
|---|
| 2026.07.31 | ₩388,700 | ₩408,076 | ₩379,788 | ₩387,963 | -0.19% | 99.2만 |
|---|
| 2026.07.30 | ₩359,032 | ₩374,415 | ₩358,898 | ₩367,514 | +2.36% | 120.3만 |
|---|
| 2026.07.29 | ₩361,149 | ₩370,435 | ₩333,384 | ₩338,342 | -6.32% | 115.9만 |
|---|
| 2026.07.28 | ₩375,969 | ₩376,010 | ₩351,943 | ₩366,388 | -2.55% | 81.8만 |
|---|
| 2026.07.27 | ₩408,907 | ₩418,381 | ₩378,301 | ₩391,219 | -4.33% | 51.1만 |
|---|
| 2026.07.24 | ₩417,751 | ₩423,286 | ₩404,686 | ₩407,353 | -2.49% | 75.7만 |
|---|
| 2026.07.23 | ₩419,708 | ₩436,900 | ₩418,234 | ₩422,294 | +0.62% | 43.2만 |
|---|
| 2026.07.22 | ₩408,385 | ₩427,815 | ₩406,039 | ₩425,202 | +4.12% | 65.3만 |
|---|
| 2026.07.21 | ₩388,472 | ₩407,487 | ₩388,472 | ₩406,977 | +4.76% | 65.2만 |
|---|
| 2026.07.20 | ₩386,328 | ₩393,122 | ₩372,552 | ₩376,103 | -2.65% | 52.2만 |
|---|
| 2026.07.17 | ₩364,593 | ₩385,443 | ₩354,851 | ₩380,633 | +4.40% | 77.2만 |
|---|
| 2026.07.16 | ₩390,334 | ₩401,591 | ₩381,356 | ₩383,098 | -1.85% | 68.7만 |
|---|
| 2026.07.15 | ₩417,872 | ₩417,872 | ₩390,522 | ₩404,525 | -3.19% | 42.1만 |
|---|
| 2026.07.14 | ₩418,408 | ₩422,012 | ₩405,021 | ₩408,974 | -2.25% | 31만 |
|---|
| 2026.07.13 | ₩402,006 | ₩411,520 | ₩396,257 | ₩400,023 | -0.49% | 45.3만 |
|---|
| 2026.07.10 | ₩404,860 | ₩414,830 | ₩402,837 | ₩412,793 | +1.96% | 37.4만 |
|---|
| 2026.07.09 | ₩419,587 | ₩425,456 | ₩412,740 | ₩414,428 | -1.23% | 75.8만 |
|---|
| 2026.07.08 | ₩376,425 | ₩395,279 | ₩374,375 | ₩393,483 | +4.53% | 93.9만 |
|---|
| 2026.07.07 | ₩396,954 | ₩400,679 | ₩375,902 | ₩385,564 | -2.87% | 74.4만 |
|---|
| 2026.07.06 | ₩422,616 | ₩433,751 | ₩413,021 | ₩416,532 | -1.44% | 66.1만 |
|---|
| 2026.07.02 | ₩477,516 | ₩477,516 | ₩408,116 | ₩417,108 | -12.65% | 104.6만 |
|---|
| 2026.07.01 | ₩478,575 | ₩490,032 | ₩472,692 | ₩477,516 | -0.22% | 72.5만 |
|---|
| 2026.06.30 | ₩482,474 | ₩504,705 | ₩480,598 | ₩499,653 | +3.56% | 83.5만 |
|---|
| 2026.06.29 | ₩466,729 | ₩478,133 | ₩453,436 | ₩466,528 | -0.04% | 141.1만 |
|---|
| 2026.06.26 | ₩497,496 | ₩497,496 | ₩459,386 | ₩466,474 | -6.24% | 566.6만 |
|---|
| 2026.06.25 | ₩507,720 | ₩507,734 | ₩484,243 | ₩502,708 | -0.99% | 62.1만 |
|---|
| 2026.06.24 | ₩488,960 | ₩498,809 | ₩473,509 | ₩481,885 | -1.45% | 90.4만 |
|---|
| 2026.06.23 | ₩490,354 | ₩499,653 | ₩480,169 | ₩489,054 | -0.27% | 77.7만 |
|---|
| 2026.06.22 | ₩508,926 | ₩522,326 | ₩496,343 | ₩520,236 | +2.22% | 63.1만 |
|---|
| 2026.06.18 | ₩486,816 | ₩501,851 | ₩485,891 | ₩499,278 | +2.56% | 79.2만 |
|---|
| 2026.06.17 | ₩473,603 | ₩488,437 | ₩467,922 | ₩473,456 | -0.03% | 52.1만 |
|---|
| 2026.06.16 | ₩497,791 | ₩498,487 | ₩468,391 | ₩469,610 | -5.66% | 100.5만 |
|---|
| 2026.06.15 | ₩498,956 | ₩509,288 | ₩489,683 | ₩496,692 | -0.45% | 171.2만 |
|---|
| 2026.06.12 | ₩454,977 | ₩478,387 | ₩452,444 | ₩474,863 | +4.37% | 84.6만 |
|---|
| 2026.06.11 | ₩429,316 | ₩456,746 | ₩427,895 | ₩456,143 | +6.25% | 79.2만 |
|---|
| 2026.06.10 | ₩416,746 | ₩435,721 | ₩407,982 | ₩412,954 | -0.91% | 66.3만 |
|---|
| 2026.06.09 | ₩421,986 | ₩433,872 | ₩391,969 | ₩417,604 | -1.04% | 77.3만 |
|---|
| 2026.06.08 | ₩411,694 | ₩422,227 | ₩402,006 | ₩410,194 | -0.36% | 82.9만 |
|---|
| 2026.06.05 | ₩416,947 | ₩419,520 | ₩394,247 | ₩395,051 | -5.25% | 71.7만 |
|---|
| 2026.06.04 | ₩426,461 | ₩437,838 | ₩413,061 | ₩430,039 | +0.84% | 56.6만 |
|---|
| 2026.06.03 | ₩423,138 | ₩439,647 | ₩418,301 | ₩432,156 | +2.13% | 83.9만 |
|---|
| 2026.06.02 | ₩402,046 | ₩419,788 | ₩400,117 | ₩418,461 | +4.08% | 101.1만 |
|---|
| 2026.06.01 | ₩399,259 | ₩404,043 | ₩386,529 | ₩394,837 | -1.11% | 100.3만 |
|---|
| 2026.05.29 | ₩432,974 | ₩434,166 | ₩396,860 | ₩404,927 | -6.48% | 225.9만 |
|---|
| 2026.05.28 | ₩439,527 | ₩441,054 | ₩423,218 | ₩424,894 | -3.33% | 123.8만 |
|---|
| 2026.05.27 | ₩454,428 | ₩455,459 | ₩429,088 | ₩439,982 | -3.18% | 96.8만 |
|---|
| 2026.05.26 | ₩447,486 | ₩459,453 | ₩434,180 | ₩455,138 | +1.71% | 109.5만 |
|---|
| 2026.05.22 | ₩442,207 | ₩442,207 | ₩427,292 | ₩435,319 | -1.56% | 60.6만 |
|---|
| 2026.05.21 | ₩417,376 | ₩440,625 | ₩415,755 | ₩433,885 | +3.96% | 71.2만 |
|---|
| 2026.05.20 | ₩413,678 | ₩429,758 | ₩408,880 | ₩419,493 | +1.41% | 88.3만 |
|---|
| 2026.05.19 | ₩407,822 | ₩415,768 | ₩391,902 | ₩405,812 | -0.49% | 160.8만 |
|---|
| 2026.05.18 | ₩439,111 | ₩439,527 | ₩408,170 | ₩414,147 | -5.69% | 101.1만 |
|---|
| 2026.05.15 | ₩440,840 | ₩444,592 | ₩432,223 | ₩433,443 | -1.68% | 118.6만 |
|---|
| 2026.05.14 | ₩460,216 | ₩470,615 | ₩451,627 | ₩461,771 | +0.34% | 197.7만 |
|---|
| 2026.05.13 | ₩445,128 | ₩459,466 | ₩443,922 | ₩454,521 | +2.11% | 117.8만 |
|---|
| 2026.05.12 | ₩469,972 | ₩469,972 | ₩436,270 | ₩454,830 | -3.22% | 64.5만 |
|---|
| 2026.05.11 | ₩478,387 | ₩479,071 | ₩469,007 | ₩475,667 | -0.57% | 57.7만 |
|---|
| 2026.05.08 | ₩479,982 | ₩485,931 | ₩469,315 | ₩478,709 | -0.27% | 56.4만 |
|---|
| 2026.05.07 | ₩487,111 | ₩488,437 | ₩462,816 | ₩471,607 | -3.18% | 106.9만 |
|---|
| 2026.05.06 | ₩472,143 | ₩484,806 | ₩462,441 | ₩483,493 | +2.40% | 89.5만 |
|---|
| 2026.05.05 | ₩470,427 | ₩488,250 | ₩448,826 | ₩463,151 | -1.55% | 219.4만 |
|---|
| 2026.05.04 | ₩529,294 | ₩531,988 | ₩508,511 | ₩518,628 | -2.02% | 99.5만 |
|---|
| 2026.05.01 | ₩513,938 | ₩524,377 | ₩506,554 | ₩521,335 | +1.44% | 43.5만 |
|---|
| 2026.04.30 | ₩495,714 | ₩515,653 | ₩492,819 | ₩514,447 | +3.78% | 54.7만 |
|---|
| 2026.04.29 | ₩498,380 | ₩501,167 | ₩475,828 | ₩484,270 | -2.83% | 69.9만 |
|---|
| 2026.04.28 | ₩501,569 | ₩509,074 | ₩489,107 | ₩494,575 | -1.39% | 63.7만 |
|---|
| 2026.04.27 | ₩524,430 | ₩524,430 | ₩497,482 | ₩516,819 | -1.45% | 66.4만 |
|---|
| 2026.04.24 | ₩519,459 | ₩531,934 | ₩513,804 | ₩518,909 | -0.11% | 98.3만 |
|---|
| 2026.04.23 | ₩504,303 | ₩519,137 | ₩501,020 | ₩512,517 | +1.63% | 46.9만 |
|---|
| 2026.04.22 | ₩531,305 | ₩531,305 | ₩503,901 | ₩505,442 | -4.87% | 50.5만 |
|---|
| 2026.04.21 | ₩515,599 | ₩532,578 | ₩510,159 | ₩515,908 | +0.06% | 76.1만 |
|---|
| 2026.04.20 | ₩503,888 | ₩514,568 | ₩500,350 | ₩509,502 | +1.11% | 53만 |
|---|
| 2026.04.17 | ₩506,112 | ₩509,971 | ₩496,169 | ₩503,312 | -0.55% | 66.3만 |
|---|
| 2026.04.16 | ₩495,003 | ₩501,569 | ₩490,246 | ₩498,796 | +0.77% | 47.3만 |
|---|
| 2026.04.15 | ₩509,904 | ₩512,598 | ₩485,811 | ₩501,596 | -1.63% | 62.7만 |
|---|
| 2026.04.14 | ₩516,109 | ₩517,583 | ₩502,668 | ₩516,886 | +0.15% | 42.6만 |
|---|
| 2026.04.13 | ₩504,759 | ₩509,208 | ₩499,157 | ₩507,787 | +0.60% | 42.1만 |
|---|
| 2026.04.10 | ₩503,244 | ₩517,208 | ₩499,546 | ₩508,725 | +1.09% | 36.2만 |
|---|
| 2026.04.09 | ₩492,337 | ₩506,407 | ₩491,814 | ₩502,481 | +2.06% | 55.4만 |
|---|
| 2026.04.08 | ₩486,709 | ₩498,112 | ₩475,707 | ₩491,720 | +1.03% | 67.8만 |
|---|
| 2026.04.07 | ₩440,558 | ₩455,299 | ₩440,250 | ₩454,696 | +3.21% | 45.3만 |
|---|
| 2026.04.06 | ₩447,205 | ₩452,511 | ₩435,493 | ₩444,753 | -0.55% | 41.8만 |
|---|
| 2026.04.02 | ₩422,723 | ₩449,188 | ₩422,106 | ₩445,302 | +5.34% | 32만 |
|---|
| 2026.04.01 | ₩441,898 | ₩456,411 | ₩438,642 | ₩445,985 | +0.92% | 55.7만 |
|---|
| 2026.03.31 | ₩407,165 | ₩436,766 | ₩402,006 | ₩432,438 | +6.21% | 76.2만 |
|---|
| 2026.03.30 | ₩421,959 | ₩428,753 | ₩396,110 | ₩399,715 | -5.27% | 59.9만 |
|---|
| 2026.03.27 | ₩416,250 | ₩429,637 | ₩407,366 | ₩416,425 | +0.04% | 62.3만 |
|---|
| 2026.03.26 | ₩445,543 | ₩453,021 | ₩418,153 | ₩419,574 | -5.83% | 54.5만 |
|---|
| 2026.03.25 | ₩478,923 | ₩482,407 | ₩456,009 | ₩459,453 | -4.07% | 64.1만 |
|---|
| 2026.03.24 | ₩435,158 | ₩480,062 | ₩435,158 | ₩477,556 | +9.74% | 107만 |
|---|
| 2026.03.23 | ₩437,771 | ₩454,937 | ₩435,386 | ₩441,912 | +0.95% | 64.8만 |
|---|
| 2026.03.20 | ₩440,183 | ₩443,131 | ₩417,939 | ₩425,068 | -3.43% | 101.2만 |
|---|
| 2026.03.19 | ₩414,763 | ₩445,825 | ₩407,554 | ₩439,259 | +5.91% | 64.6만 |
|---|
| 2026.03.18 | ₩423,433 | ₩437,610 | ₩416,411 | ₩428,311 | +1.15% | 71.1만 |
|---|
| 2026.03.17 | ₩413,142 | ₩425,349 | ₩407,513 | ₩423,326 | +2.47% | 37.6만 |
|---|
| 2026.03.16 | ₩418,877 | ₩424,840 | ₩411,279 | ₩413,142 | -1.37% | 56만 |
|---|
| 2026.03.13 | ₩415,661 | ₩422,080 | ₩402,689 | ₩404,713 | -2.63% | 34.3만 |
|---|
| 2026.03.12 | ₩410,073 | ₩417,443 | ₩397,303 | ₩409,805 | -0.07% | 44.1만 |
|---|
| 2026.03.11 | ₩411,601 | ₩424,693 | ₩405,021 | ₩421,892 | +2.50% | 54.5만 |
|---|
| 2026.03.10 | ₩409,349 | ₩433,550 | ₩408,947 | ₩417,269 | +1.93% | 63.6만 |
|---|
| 2026.03.09 | ₩381,102 | ₩409,416 | ₩375,206 | ₩408,733 | +7.25% | 97.9만 |
|---|
| 2026.03.06 | ₩399,085 | ₩416,746 | ₩387,145 | ₩389,651 | -2.36% | 67.7만 |
|---|
| 2026.03.05 | ₩432,800 | ₩443,466 | ₩402,998 | ₩417,309 | -3.58% | 82.3만 |
|---|
| 2026.03.04 | ₩436,284 | ₩446,106 | ₩427,466 | ₩442,930 | +1.52% | 65.5만 |
|---|
| 2026.03.03 | ₩436,311 | ₩442,207 | ₩422,106 | ₩432,116 | -0.96% | 47.8만 |
|---|
| 2026.03.02 | ₩449,537 | ₩469,007 | ₩442,207 | ₩456,170 | +1.48% | 84.6만 |
|---|
| 2026.02.27 | ₩444,297 | ₩450,475 | ₩436,565 | ₩449,671 | +1.21% | 74.5만 |
|---|
| 2026.02.26 | ₩454,307 | ₩455,446 | ₩432,156 | ₩452,056 | -0.50% | 74만 |
|---|
| 2026.02.25 | ₩453,248 | ₩465,362 | ₩452,163 | ₩453,610 | +0.08% | 72.5만 |
|---|
| 2026.02.24 | ₩443,962 | ₩455,955 | ₩439,527 | ₩449,898 | +1.34% | 52.3만 |
|---|
| 2026.02.23 | ₩440,089 | ₩445,878 | ₩436,056 | ₩441,188 | +0.25% | 46.2만 |
|---|
| 2026.02.20 | ₩428,525 | ₩448,277 | ₩425,657 | ₩443,855 | +3.58% | 73.5만 |
|---|
| 2026.02.19 | ₩426,729 | ₩433,027 | ₩424,143 | ₩429,664 | +0.69% | 45.4만 |
|---|
| 2026.02.18 | ₩420,927 | ₩440,022 | ₩417,215 | ₩430,602 | +2.30% | 67.2만 |
|---|
| 2026.02.17 | ₩416,800 | ₩428,793 | ₩404,699 | ₩420,927 | +0.99% | 64.4만 |
|---|
| 2026.02.13 | ₩419,560 | ₩430,816 | ₩416,116 | ₩421,128 | +0.37% | 88.6만 |
|---|
| 2026.02.12 | ₩418,555 | ₩435,507 | ₩414,254 | ₩419,359 | +0.19% | 122.6만 |
|---|
| 2026.02.11 | ₩400,787 | ₩436,431 | ₩392,492 | ₩413,758 | +3.24% | 144.7만 |
|---|
| 2026.02.10 | ₩374,000 | ₩380,190 | ₩362,757 | ₩373,919 | -0.02% | 94.4만 |
|---|
| 2026.02.09 | ₩374,268 | ₩377,135 | ₩366,495 | ₩374,093 | -0.05% | 62.2만 |
|---|
| 2026.02.06 | ₩355,346 | ₩368,425 | ₩352,774 | ₩366,174 | +3.05% | 56.7만 |
|---|
| 2026.02.05 | ₩335,876 | ₩348,405 | ₩322,261 | ₩345,243 | +2.79% | 50.7만 |
|---|
| 2026.02.04 | ₩356,378 | ₩365,289 | ₩327,206 | ₩341,089 | -4.29% | 82만 |
|---|
| 2026.02.03 | ₩363,896 | ₩363,896 | ₩343,166 | ₩352,465 | -3.14% | 62.5만 |
|---|
| 2026.02.02 | ₩335,514 | ₩357,638 | ₩335,005 | ₩350,844 | +4.57% | 78.2만 |
|---|
| 2026.01.30 | ₩355,132 | ₩371,387 | ₩339,534 | ₩342,188 | -3.65% | 676.5만 |
|---|
| 2026.01.29 | ₩357,223 | ₩366,710 | ₩351,527 | ₩360,626 | +0.95% | 57.4만 |
|---|
| 2026.01.28 | ₩349,785 | ₩359,032 | ₩345,538 | ₩353,444 | +1.05% | 64.6만 |
|---|
| 2026.01.27 | ₩357,397 | ₩360,707 | ₩345,739 | ₩347,802 | -2.68% | 55.9만 |
|---|
| 2026.01.26 | ₩349,544 | ₩356,030 | ₩346,060 | ₩352,465 | +0.84% | 42.7만 |
|---|
| 2026.01.23 | ₩365,678 | ₩365,678 | ₩340,794 | ₩351,340 | -3.92% | 61.5만 |
|---|
| 2026.01.22 | ₩368,023 | ₩370,985 | ₩357,357 | ₩369,269 | +0.34% | 95.1만 |
|---|
| 2026.01.21 | ₩339,829 | ₩363,976 | ₩332,754 | ₩360,465 | +6.07% | 80.4만 |
|---|
| 2026.01.20 | ₩333,129 | ₩342,107 | ₩329,645 | ₩336,278 | +0.95% | 33.9만 |
|---|
| 2026.01.16 | ₩351,675 | ₩353,765 | ₩337,953 | ₩340,177 | -3.27% | 45.8만 |
|---|
| 2026.01.15 | ₩331,333 | ₩347,682 | ₩329,618 | ₩344,774 | +4.06% | 106.4만 |
|---|
| 2026.01.14 | ₩315,481 | ₩320,158 | ₩309,464 | ₩318,791 | +1.05% | 42.5만 |
|---|
| 2026.01.13 | ₩306,798 | ₩318,844 | ₩305,525 | ₩313,457 | +2.17% | 45.2만 |
|---|
| 2026.01.12 | ₩298,221 | ₩307,267 | ₩297,216 | ₩304,975 | +2.26% | 29.1만 |
|---|
| 2026.01.09 | ₩282,798 | ₩295,354 | ₩282,798 | ₩294,255 | +4.05% | 39만 |
|---|
| 2026.01.08 | ₩297,806 | ₩300,660 | ₩270,094 | ₩282,731 | -5.06% | 76.2만 |
|---|
| 2026.01.07 | ₩305,766 | ₩305,927 | ₩293,464 | ₩300,700 | -1.66% | 57.6만 |
|---|
| 2026.01.06 | ₩305,685 | ₩310,777 | ₩299,521 | ₩307,803 | +0.69% | 56.2만 |
|---|
| 2026.01.05 | ₩303,247 | ₩310,885 | ₩300,794 | ₩305,056 | +0.60% | 50.2만 |
|---|
| 2026.01.02 | ₩288,975 | ₩299,374 | ₩288,975 | ₩297,471 | +2.94% | 33.8만 |
|---|
| 2025.12.31 | ₩286,938 | ₩288,185 | ₩280,051 | ₩280,560 | -2.22% | 23.8만 |
|---|
| 2025.12.30 | ₩293,290 | ₩293,290 | ₩283,642 | ₩285,974 | -2.49% | 28.7만 |
|---|
| 2025.12.29 | ₩291,012 | ₩294,804 | ₩287,059 | ₩291,133 | +0.04% | 22.1만 |
|---|
| 2025.12.26 | ₩291,977 | ₩292,794 | ₩288,949 | ₩291,937 | -0.01% | 9.6만 |
|---|
| 2025.12.24 | ₩292,593 | ₩293,263 | ₩290,222 | ₩291,093 | -0.51% | 7만 |
|---|
| 2025.12.23 | ₩289,150 | ₩293,036 | ₩285,424 | ₩291,468 | +0.80% | 23.1만 |
|---|
| 2025.12.22 | ₩293,665 | ₩295,340 | ₩290,449 | ₩291,803 | -0.63% | 21.7만 |
|---|
| 2025.12.19 | ₩280,265 | ₩290,342 | ₩280,265 | ₩289,565 | +3.32% | 77만 |
|---|
| 2025.12.18 | ₩283,655 | ₩283,655 | ₩272,935 | ₩279,756 | -1.37% | 36.2만 |
|---|
| 2025.12.17 | ₩288,010 | ₩290,530 | ₩272,627 | ₩274,021 | -4.86% | 34.7만 |
|---|
| 2025.12.16 | ₩291,253 | ₩298,034 | ₩284,768 | ₩288,319 | -1.01% | 33.1만 |
|---|
| 2025.12.15 | ₩292,660 | ₩297,940 | ₩289,712 | ₩290,610 | -0.70% | 42.1만 |
|---|
| 2025.12.12 | ₩295,943 | ₩299,280 | ₩281,833 | ₩288,198 | -2.62% | 53.4만 |
|---|
| 2025.12.11 | ₩295,997 | ₩300,660 | ₩287,809 | ₩300,312 | +1.46% | 35.4만 |
|---|
| 2025.12.10 | ₩296,506 | ₩300,111 | ₩291,401 | ₩296,774 | +0.09% | 41.7만 |
|---|
| 2025.12.09 | ₩294,456 | ₩298,302 | ₩290,021 | ₩296,506 | +0.70% | 31.7만 |
|---|
| 2025.12.08 | ₩294,804 | ₩299,910 | ₩291,521 | ₩297,283 | +0.84% | 27.8만 |
|---|
| 2025.12.05 | ₩286,992 | ₩295,957 | ₩286,510 | ₩293,974 | +2.43% | 40.3만 |
|---|
| 2025.12.04 | ₩281,846 | ₩293,009 | ₩281,846 | ₩287,635 | +2.05% | 42.4만 |
|---|
| 2025.12.03 | ₩283,655 | ₩292,191 | ₩278,738 | ₩286,014 | +0.83% | 43.2만 |
|---|
| 2025.12.02 | ₩281,042 | ₩286,965 | ₩275,803 | ₩282,664 | +0.58% | 28.2만 |
|---|
| 2025.12.01 | ₩278,001 | ₩282,637 | ₩274,637 | ₩278,429 | +0.15% | 27.7만 |
|---|
| 2025.11.28 | ₩283,414 | ₩284,124 | ₩279,756 | ₩282,999 | -0.15% | 14.8만 |
|---|
| 2025.11.26 | ₩276,821 | ₩285,880 | ₩275,977 | ₩281,270 | +1.61% | 54.5만 |
|---|
| 2025.11.25 | ₩275,910 | ₩281,123 | ₩268,406 | ₩275,937 | +0.01% | 31.7만 |
|---|
| 2025.11.24 | ₩265,605 | ₩276,674 | ₩262,590 | ₩276,098 | +3.95% | 30.7만 |
|---|
| 2025.11.21 | ₩254,001 | ₩266,463 | ₩252,781 | ₩262,644 | +3.40% | 44.1만 |
|---|
| 2025.11.20 | ₩276,594 | ₩281,377 | ₩251,535 | ₩253,103 | -8.49% | 55.6만 |
|---|
| 2025.11.19 | ₩266,986 | ₩277,491 | ₩266,088 | ₩266,517 | -0.18% | 38.6만 |
|---|
| 2025.11.18 | ₩263,743 | ₩270,872 | ₩258,919 | ₩266,959 | +1.22% | 51.3만 |
|---|
| 2025.11.17 | ₩268,366 | ₩276,728 | ₩264,694 | ₩266,048 | -0.86% | 28.1만 |
|---|
| 2025.11.14 | ₩258,048 | ₩278,537 | ₩258,048 | ₩271,327 | +5.15% | 45만 |
|---|
| 2025.11.13 | ₩281,686 | ₩282,972 | ₩266,771 | ₩271,783 | -3.52% | 51.2만 |
|---|
| 2025.11.12 | ₩296,211 | ₩298,717 | ₩284,272 | ₩285,143 | -3.74% | 59.7만 |
|---|
| 2025.11.11 | ₩290,959 | ₩293,572 | ₩286,831 | ₩289,418 | -0.53% | 41만 |
|---|
| 2025.11.10 | ₩300,513 | ₩300,687 | ₩293,210 | ₩293,866 | -2.21% | 39.2만 |
|---|
| 2025.11.07 | ₩287,260 | ₩293,732 | ₩281,578 | ₩290,423 | +1.10% | 56.3만 |
|---|
| 2025.11.06 | ₩302,711 | ₩302,925 | ₩289,257 | ₩293,732 | -2.97% | 52.7만 |
|---|
| 2025.11.05 | ₩296,895 | ₩310,952 | ₩275,749 | ₩302,577 | +1.91% | 280.6만 |
|---|
| 2025.11.04 | ₩267,213 | ₩269,612 | ₩259,897 | ₩261,371 | -2.19% | 55.4만 |
|---|
| 2025.11.03 | ₩275,615 | ₩275,843 | ₩267,227 | ₩275,522 | -0.03% | 50.8만 |
|---|
| 2025.10.31 | ₩276,781 | ₩279,006 | ₩268,419 | ₩271,662 | -1.85% | 42만 |
|---|
| 2025.10.30 | ₩277,907 | ₩281,954 | ₩273,190 | ₩275,522 | -0.86% | 31.8만 |
|---|
| 2025.10.29 | ₩275,535 | ₩286,282 | ₩274,878 | ₩278,791 | +1.18% | 50.3만 |
|---|
| 2025.10.28 | ₩274,892 | ₩275,334 | ₩268,955 | ₩274,195 | -0.25% | 41만 |
|---|
| 2025.10.27 | ₩274,034 | ₩277,183 | ₩272,225 | ₩274,865 | +0.30% | 27만 |
|---|
| 2025.10.24 | ₩269,344 | ₩275,187 | ₩268,500 | ₩271,501 | +0.80% | 34.2만 |
|---|
| 2025.10.23 | ₩254,992 | ₩272,292 | ₩253,652 | ₩265,887 | +4.27% | 48.7만 |
|---|
| 2025.10.22 | ₩261,840 | ₩263,582 | ₩248,601 | ₩255,220 | -2.53% | 51.7만 |
|---|
| 2025.10.21 | ₩263,408 | ₩264,507 | ₩257,967 | ₩263,421 | +0.01% | 38.6만 |
|---|
| 2025.10.20 | ₩257,967 | ₩266,235 | ₩257,967 | ₩264,574 | +2.56% | 78.8만 |
|---|
| 2025.10.17 | ₩253,920 | ₩261,612 | ₩253,920 | ₩257,257 | +1.31% | 53.3만 |
|---|
| 2025.10.16 | ₩256,922 | ₩260,888 | ₩253,157 | ₩257,579 | +0.26% | 81.9만 |
|---|
| 2025.10.15 | ₩250,570 | ₩254,791 | ₩247,703 | ₩254,550 | +1.59% | 30만 |
|---|
| 2025.10.14 | ₩237,880 | ₩247,904 | ₩236,045 | ₩244,889 | +2.95% | 30만 |
|---|
| 2025.10.13 | ₩236,621 | ₩244,808 | ₩233,324 | ₩244,085 | +3.15% | 38만 |
|---|
| 2025.10.10 | ₩242,343 | ₩246,470 | ₩226,946 | ₩227,294 | -6.21% | 47.8만 |
|---|