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 | ₩387,177 | ₩394,735 | ₩376,008 | ₩386,120 | -0.27% | 25.2만 |
| 2026.10.08 | ₩383,311 | ₩392,140 | ₩375,245 | ₩380,208 | -0.81% | 38.8만 |
| 2026.10.07 | ₩394,601 | ₩394,601 | ₩379,392 | ₩390,922 | -0.93% | 48.2만 |
| 2026.10.06 | ₩403,938 | ₩411,830 | ₩401,476 | ₩404,994 | +0.26% | 49.3만 |
| 2026.10.05 | ₩407,656 | ₩410,091 | ₩394,601 | ₩397,664 | -2.45% | 59.2만 |
| 2026.10.02 | ₩406,385 | ₩413,769 | ₩402,627 | ₩407,014 | +0.15% | 43.8만 |
| 2026.10.01 | ₩377,546 | ₩398,721 | ₩374,978 | ₩393,410 | +4.20% | 45.2만 |
| 2026.09.30 | ₩381,225 | ₩382,709 | ₩370,657 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩376,971 |
| -1.12% |
| 41.5만 |
| 2026.09.29 | ₩380,730 | ₩382,977 | ₩371,861 | ₩378,951 | -0.47% | 33.8만 |
|---|
| 2026.09.28 | ₩375,433 | ₩383,846 | ₩363,768 | ₩371,647 | -1.01% | 44.6만 |
|---|
| 2026.09.25 | ₩375,847 | ₩385,197 | ₩372,102 | ₩374,108 | -0.46% | 34.3만 |
|---|
| 2026.09.24 | ₩365,775 | ₩372,650 | ₩358,859 | ₩371,901 | +1.67% | 43.2만 |
|---|
| 2026.09.23 | ₩362,618 | ₩376,088 | ₩357,963 | ₩373,774 | +3.08% | 52.4만 |
|---|
| 2026.09.22 | ₩351,837 | ₩366,163 | ₩350,486 | ₩365,748 | +3.95% | 48.4만 |
|---|
| 2026.09.21 | ₩357,816 | ₩361,949 | ₩349,723 | ₩351,449 | -1.78% | 72.8만 |
|---|
| 2026.09.18 | ₩343,450 | ₩351,730 | ₩343,450 | ₩350,727 | +2.12% | 124만 |
|---|
| 2026.09.17 | ₩348,386 | ₩351,730 | ₩335,745 | ₩340,333 | -2.31% | 43.8만 |
|---|
| 2026.09.16 | ₩341,617 | ₩345,884 | ₩332,883 | ₩337,377 | -1.24% | 55.8만 |
|---|
| 2026.09.15 | ₩345,109 | ₩348,974 | ₩327,492 | ₩335,170 | -2.88% | 72.9만 |
|---|
| 2026.09.14 | ₩357,348 | ₩361,147 | ₩338,875 | ₩340,226 | -4.79% | 65.4만 |
|---|
| 2026.09.11 | ₩374,911 | ₩385,545 | ₩372,236 | ₩384,234 | +2.49% | 42.7만 |
|---|
| 2026.09.10 | ₩371,099 | ₩380,556 | ₩365,200 | ₩366,163 | -1.33% | 31.8만 |
|---|
| 2026.09.09 | ₩383,967 | ₩393,357 | ₩380,863 | ₩381,920 | -0.53% | 34.9만 |
|---|
| 2026.09.08 | ₩385,425 | ₩394,133 | ₩385,090 | ₩386,201 | +0.20% | 56.1만 |
|---|
| 2026.09.04 | ₩372,476 | ₩378,041 | ₩370,350 | ₩375,740 | +0.88% | 37만 |
|---|
| 2026.09.03 | ₩355,689 | ₩366,912 | ₩344,386 | ₩366,912 | +3.16% | 57.3만 |
|---|
| 2026.09.02 | ₩358,485 | ₩364,063 | ₩350,085 | ₩358,739 | +0.07% | 42.2만 |
|---|
| 2026.09.01 | ₩363,835 | ₩371,861 | ₩355,662 | ₩357,147 | -1.84% | 42.4만 |
|---|
| 2026.08.31 | ₩364,357 | ₩371,366 | ₩363,835 | ₩370,336 | +1.64% | 63.7만 |
|---|
| 2026.08.28 | ₩382,295 | ₩390,120 | ₩363,889 | ₩364,932 | -4.54% | 64.2만 |
|---|
| 2026.08.27 | ₩387,980 | ₩398,574 | ₩379,245 | ₩384,020 | -1.02% | 51.8만 |
|---|
| 2026.08.26 | ₩370,697 | ₩382,335 | ₩368,865 | ₩378,630 | +2.14% | 48만 |
|---|
| 2026.08.25 | ₩375,446 | ₩379,071 | ₩363,367 | ₩368,423 | -1.87% | 40만 |
|---|
| 2026.08.24 | ₩374,697 | ₩376,155 | ₩360,465 | ₩367,407 | -1.95% | 88.5만 |
|---|
| 2026.08.21 | ₩397,223 | ₩398,199 | ₩378,268 | ₩382,335 | -3.75% | 39.7만 |
|---|
| 2026.08.20 | ₩387,913 | ₩403,336 | ₩383,900 | ₩391,417 | +0.90% | 42.4만 |
|---|
| 2026.08.19 | ₩421,260 | ₩422,691 | ₩390,601 | ₩393,678 | -6.55% | 49.6만 |
|---|
| 2026.08.18 | ₩445,003 | ₩446,768 | ₩413,368 | ₩420,591 | -5.49% | 63.4만 |
|---|
| 2026.08.17 | ₩444,896 | ₩467,609 | ₩442,408 | ₩466,338 | +4.82% | 46.6만 |
|---|
| 2026.08.14 | ₩439,585 | ₩451,611 | ₩435,358 | ₩441,766 | +0.50% | 34.6만 |
|---|
| 2026.08.13 | ₩449,805 | ₩456,814 | ₩439,184 | ₩440,803 | -2.00% | 37.9만 |
|---|
| 2026.08.12 | ₩454,794 | ₩463,930 | ₩450,768 | ₩451,209 | -0.79% | 35.6만 |
|---|
| 2026.08.11 | ₩426,958 | ₩439,090 | ₩422,758 | ₩438,194 | +2.63% | 54.5만 |
|---|
| 2026.08.10 | ₩443,879 | ₩443,879 | ₩420,310 | ₩420,671 | -5.23% | 53.4만 |
|---|
| 2026.08.07 | ₩440,642 | ₩448,079 | ₩427,988 | ₩434,756 | -1.34% | 45.3만 |
|---|
| 2026.08.06 | ₩434,783 | ₩447,825 | ₩424,912 | ₩433,272 | -0.35% | 47만 |
|---|
| 2026.08.05 | ₩461,482 | ₩469,093 | ₩439,532 | ₩440,388 | -4.57% | 83.7만 |
|---|
| 2026.08.04 | ₩451,142 | ₩460,773 | ₩432,723 | ₩456,654 | +1.22% | 172.9만 |
|---|
| 2026.08.03 | ₩377,212 | ₩400,446 | ₩370,216 | ₩396,447 | +5.10% | 112.5만 |
|---|
| 2026.07.31 | ₩388,006 | ₩407,348 | ₩379,111 | ₩387,271 | -0.19% | 99.2만 |
|---|
| 2026.07.30 | ₩358,391 | ₩373,747 | ₩358,257 | ₩366,858 | +2.36% | 120.3만 |
|---|
| 2026.07.29 | ₩360,505 | ₩369,774 | ₩332,789 | ₩337,738 | -6.32% | 115.9만 |
|---|
| 2026.07.28 | ₩375,299 | ₩375,339 | ₩351,315 | ₩365,735 | -2.55% | 81.8만 |
|---|
| 2026.07.27 | ₩408,178 | ₩417,635 | ₩377,626 | ₩390,521 | -4.33% | 51.1만 |
|---|
| 2026.07.24 | ₩417,006 | ₩422,531 | ₩403,964 | ₩406,626 | -2.49% | 75.7만 |
|---|
| 2026.07.23 | ₩418,959 | ₩436,121 | ₩417,488 | ₩421,541 | +0.62% | 43.2만 |
|---|
| 2026.07.22 | ₩407,656 | ₩427,052 | ₩405,315 | ₩424,443 | +4.12% | 65.3만 |
|---|
| 2026.07.21 | ₩387,779 | ₩406,760 | ₩387,779 | ₩406,252 | +4.76% | 65.2만 |
|---|
| 2026.07.20 | ₩385,639 | ₩392,421 | ₩371,888 | ₩375,433 | -2.65% | 52.2만 |
|---|
| 2026.07.17 | ₩363,942 | ₩384,756 | ₩354,218 | ₩379,954 | +4.40% | 77.2만 |
|---|
| 2026.07.16 | ₩389,638 | ₩400,874 | ₩380,676 | ₩382,415 | -1.85% | 68.7만 |
|---|
| 2026.07.15 | ₩417,127 | ₩417,127 | ₩389,826 | ₩403,804 | -3.19% | 42.1만 |
|---|
| 2026.07.14 | ₩417,662 | ₩421,260 | ₩404,299 | ₩408,245 | -2.25% | 31만 |
|---|
| 2026.07.13 | ₩401,289 | ₩410,786 | ₩395,551 | ₩399,309 | -0.49% | 45.3만 |
|---|
| 2026.07.10 | ₩404,138 | ₩414,090 | ₩402,118 | ₩412,057 | +1.96% | 37.4만 |
|---|
| 2026.07.09 | ₩418,839 | ₩424,698 | ₩412,003 | ₩413,689 | -1.23% | 75.8만 |
|---|
| 2026.07.08 | ₩375,754 | ₩394,574 | ₩373,707 | ₩392,782 | +4.53% | 93.9만 |
|---|
| 2026.07.07 | ₩396,246 | ₩399,965 | ₩375,232 | ₩384,876 | -2.87% | 74.4만 |
|---|
| 2026.07.06 | ₩421,862 | ₩432,977 | ₩412,284 | ₩415,789 | -1.44% | 66.1만 |
|---|
| 2026.07.02 | ₩476,664 | ₩476,664 | ₩407,389 | ₩416,364 | -12.65% | 104.6만 |
|---|
| 2026.07.01 | ₩477,721 | ₩489,158 | ₩471,849 | ₩476,664 | -0.22% | 72.5만 |
|---|
| 2026.06.30 | ₩481,614 | ₩503,805 | ₩479,741 | ₩498,762 | +3.56% | 83.5만 |
|---|
| 2026.06.29 | ₩465,897 | ₩477,280 | ₩452,627 | ₩465,696 | -0.04% | 141.1만 |
|---|
| 2026.06.26 | ₩496,609 | ₩496,609 | ₩458,566 | ₩465,642 | -6.24% | 566.6만 |
|---|
| 2026.06.25 | ₩506,815 | ₩506,828 | ₩483,379 | ₩501,812 | -0.99% | 62.1만 |
|---|
| 2026.06.24 | ₩488,088 | ₩497,919 | ₩472,665 | ₩481,025 | -1.45% | 90.4만 |
|---|
| 2026.06.23 | ₩489,479 | ₩498,762 | ₩479,313 | ₩488,181 | -0.27% | 77.7만 |
|---|
| 2026.06.22 | ₩508,019 | ₩521,395 | ₩495,458 | ₩519,308 | +2.22% | 63.1만 |
|---|
| 2026.06.18 | ₩485,948 | ₩500,956 | ₩485,025 | ₩498,388 | +2.56% | 79.2만 |
|---|
| 2026.06.17 | ₩472,759 | ₩487,566 | ₩467,087 | ₩472,611 | -0.03% | 52.1만 |
|---|
| 2026.06.16 | ₩496,903 | ₩497,598 | ₩467,555 | ₩468,772 | -5.66% | 100.5만 |
|---|
| 2026.06.15 | ₩498,067 | ₩508,380 | ₩488,810 | ₩495,806 | -0.45% | 171.2만 |
|---|
| 2026.06.12 | ₩454,166 | ₩477,534 | ₩451,637 | ₩474,016 | +4.37% | 84.6만 |
|---|
| 2026.06.11 | ₩428,550 | ₩455,931 | ₩427,132 | ₩455,329 | +6.25% | 79.2만 |
|---|
| 2026.06.10 | ₩416,003 | ₩434,944 | ₩407,255 | ₩412,217 | -0.91% | 66.3만 |
|---|
| 2026.06.09 | ₩421,233 | ₩433,098 | ₩391,270 | ₩416,859 | -1.04% | 77.3만 |
|---|
| 2026.06.08 | ₩410,960 | ₩421,474 | ₩401,289 | ₩409,462 | -0.36% | 82.9만 |
|---|
| 2026.06.05 | ₩416,204 | ₩418,772 | ₩393,544 | ₩394,347 | -5.25% | 71.7만 |
|---|
| 2026.06.04 | ₩425,701 | ₩437,057 | ₩412,324 | ₩429,272 | +0.84% | 56.6만 |
|---|
| 2026.06.03 | ₩422,383 | ₩438,863 | ₩417,555 | ₩431,386 | +2.13% | 83.9만 |
|---|
| 2026.06.02 | ₩401,329 | ₩419,039 | ₩399,403 | ₩417,715 | +4.08% | 101.1만 |
|---|
| 2026.06.01 | ₩398,547 | ₩403,322 | ₩385,839 | ₩394,133 | -1.11% | 100.3만 |
|---|
| 2026.05.29 | ₩432,202 | ₩433,392 | ₩396,153 | ₩404,205 | -6.48% | 225.9만 |
|---|
| 2026.05.28 | ₩438,743 | ₩440,268 | ₩422,464 | ₩424,136 | -3.33% | 123.8만 |
|---|
| 2026.05.27 | ₩453,617 | ₩454,647 | ₩428,322 | ₩439,197 | -3.18% | 96.8만 |
|---|
| 2026.05.26 | ₩446,688 | ₩458,633 | ₩433,406 | ₩454,326 | +1.71% | 109.5만 |
|---|
| 2026.05.22 | ₩441,418 | ₩441,418 | ₩426,530 | ₩434,542 | -1.56% | 60.6만 |
|---|
| 2026.05.21 | ₩416,632 | ₩439,840 | ₩415,013 | ₩433,111 | +3.96% | 71.2만 |
|---|
| 2026.05.20 | ₩412,940 | ₩428,991 | ₩408,151 | ₩418,745 | +1.41% | 88.3만 |
|---|
| 2026.05.19 | ₩407,094 | ₩415,026 | ₩391,203 | ₩405,088 | -0.49% | 160.8만 |
|---|
| 2026.05.18 | ₩438,328 | ₩438,743 | ₩407,442 | ₩413,408 | -5.69% | 101.1만 |
|---|
| 2026.05.15 | ₩440,054 | ₩443,799 | ₩431,453 | ₩432,670 | -1.68% | 118.6만 |
|---|
| 2026.05.14 | ₩459,396 | ₩469,776 | ₩450,821 | ₩460,947 | +0.34% | 197.7만 |
|---|
| 2026.05.13 | ₩444,334 | ₩458,647 | ₩443,130 | ₩453,711 | +2.11% | 117.8만 |
|---|
| 2026.05.12 | ₩469,134 | ₩469,134 | ₩435,492 | ₩454,018 | -3.22% | 64.5만 |
|---|
| 2026.05.11 | ₩477,534 | ₩478,216 | ₩468,171 | ₩474,819 | -0.57% | 57.7만 |
|---|
| 2026.05.08 | ₩479,126 | ₩485,065 | ₩468,478 | ₩477,855 | -0.27% | 56.4만 |
|---|
| 2026.05.07 | ₩486,242 | ₩487,566 | ₩461,991 | ₩470,766 | -3.18% | 106.9만 |
|---|
| 2026.05.06 | ₩471,301 | ₩483,941 | ₩461,616 | ₩482,630 | +2.40% | 89.5만 |
|---|
| 2026.05.05 | ₩469,588 | ₩487,379 | ₩448,026 | ₩462,325 | -1.55% | 219.4만 |
|---|
| 2026.05.04 | ₩528,350 | ₩531,039 | ₩507,604 | ₩517,703 | -2.02% | 99.5만 |
|---|
| 2026.05.01 | ₩513,021 | ₩523,441 | ₩505,651 | ₩520,405 | +1.44% | 43.5만 |
|---|
| 2026.04.30 | ₩494,829 | ₩514,733 | ₩491,940 | ₩513,530 | +3.78% | 54.7만 |
|---|
| 2026.04.29 | ₩497,491 | ₩500,274 | ₩474,979 | ₩483,406 | -2.83% | 69.9만 |
|---|
| 2026.04.28 | ₩500,675 | ₩508,166 | ₩488,235 | ₩493,692 | -1.39% | 63.7만 |
|---|
| 2026.04.27 | ₩523,495 | ₩523,495 | ₩496,595 | ₩515,897 | -1.45% | 66.4만 |
|---|
| 2026.04.24 | ₩518,532 | ₩530,986 | ₩512,887 | ₩517,984 | -0.11% | 98.3만 |
|---|
| 2026.04.23 | ₩503,404 | ₩518,211 | ₩500,127 | ₩511,603 | +1.63% | 46.9만 |
|---|
| 2026.04.22 | ₩530,357 | ₩530,357 | ₩503,002 | ₩504,541 | -4.87% | 50.5만 |
|---|
| 2026.04.21 | ₩514,680 | ₩531,628 | ₩509,249 | ₩514,988 | +0.06% | 76.1만 |
|---|
| 2026.04.20 | ₩502,989 | ₩513,650 | ₩499,458 | ₩508,594 | +1.11% | 53만 |
|---|
| 2026.04.17 | ₩505,209 | ₩509,062 | ₩495,284 | ₩502,414 | -0.55% | 66.3만 |
|---|
| 2026.04.16 | ₩494,121 | ₩500,675 | ₩489,372 | ₩497,906 | +0.77% | 47.3만 |
|---|
| 2026.04.15 | ₩508,995 | ₩511,684 | ₩484,944 | ₩500,702 | -1.63% | 62.7만 |
|---|
| 2026.04.14 | ₩515,188 | ₩516,660 | ₩501,772 | ₩515,964 | +0.15% | 42.6만 |
|---|
| 2026.04.13 | ₩503,858 | ₩508,299 | ₩498,267 | ₩506,882 | +0.60% | 42.1만 |
|---|
| 2026.04.10 | ₩502,347 | ₩516,285 | ₩498,655 | ₩507,818 | +1.09% | 36.2만 |
|---|
| 2026.04.09 | ₩491,459 | ₩505,504 | ₩490,937 | ₩501,585 | +2.06% | 55.4만 |
|---|
| 2026.04.08 | ₩485,841 | ₩497,224 | ₩474,859 | ₩490,843 | +1.03% | 67.8만 |
|---|
| 2026.04.07 | ₩439,773 | ₩454,487 | ₩439,465 | ₩453,885 | +3.21% | 45.3만 |
|---|
| 2026.04.06 | ₩446,407 | ₩451,704 | ₩434,716 | ₩443,959 | -0.55% | 41.8만 |
|---|
| 2026.04.02 | ₩421,969 | ₩448,387 | ₩421,353 | ₩444,508 | +5.34% | 32만 |
|---|
| 2026.04.01 | ₩441,110 | ₩455,597 | ₩437,860 | ₩445,190 | +0.92% | 55.7만 |
|---|
| 2026.03.31 | ₩406,439 | ₩435,987 | ₩401,289 | ₩431,667 | +6.21% | 76.2만 |
|---|
| 2026.03.30 | ₩421,206 | ₩427,988 | ₩395,403 | ₩399,002 | -5.27% | 59.9만 |
|---|
| 2026.03.27 | ₩415,508 | ₩428,871 | ₩406,640 | ₩415,682 | +0.04% | 62.3만 |
|---|
| 2026.03.26 | ₩444,749 | ₩452,213 | ₩417,407 | ₩418,825 | -5.83% | 54.5만 |
|---|
| 2026.03.25 | ₩478,069 | ₩481,547 | ₩455,195 | ₩458,633 | -4.07% | 64.1만 |
|---|
| 2026.03.24 | ₩434,382 | ₩479,206 | ₩434,382 | ₩476,705 | +9.74% | 107만 |
|---|
| 2026.03.23 | ₩436,990 | ₩454,125 | ₩434,609 | ₩441,124 | +0.95% | 64.8만 |
|---|
| 2026.03.20 | ₩439,398 | ₩442,341 | ₩417,193 | ₩424,310 | -3.43% | 101.2만 |
|---|
| 2026.03.19 | ₩414,023 | ₩445,030 | ₩406,827 | ₩438,475 | +5.91% | 64.6만 |
|---|
| 2026.03.18 | ₩422,678 | ₩436,830 | ₩415,669 | ₩427,547 | +1.15% | 71.1만 |
|---|
| 2026.03.17 | ₩412,405 | ₩424,591 | ₩406,787 | ₩422,571 | +2.47% | 37.6만 |
|---|
| 2026.03.16 | ₩418,130 | ₩424,082 | ₩410,545 | ₩412,405 | -1.37% | 56만 |
|---|
| 2026.03.13 | ₩414,919 | ₩421,327 | ₩401,971 | ₩403,991 | -2.63% | 34.3만 |
|---|
| 2026.03.12 | ₩409,342 | ₩416,698 | ₩396,594 | ₩409,074 | -0.07% | 44.1만 |
|---|
| 2026.03.11 | ₩410,866 | ₩423,935 | ₩404,299 | ₩421,139 | +2.50% | 54.5만 |
|---|
| 2026.03.10 | ₩408,619 | ₩432,777 | ₩408,218 | ₩416,525 | +1.93% | 63.6만 |
|---|
| 2026.03.09 | ₩380,422 | ₩408,686 | ₩374,536 | ₩408,004 | +7.25% | 97.9만 |
|---|
| 2026.03.06 | ₩398,373 | ₩416,003 | ₩386,455 | ₩388,956 | -2.36% | 67.7만 |
|---|
| 2026.03.05 | ₩432,028 | ₩442,675 | ₩402,279 | ₩416,565 | -3.58% | 82.3만 |
|---|
| 2026.03.04 | ₩435,506 | ₩445,310 | ₩426,704 | ₩442,140 | +1.52% | 65.5만 |
|---|
| 2026.03.03 | ₩435,532 | ₩441,418 | ₩421,353 | ₩431,346 | -0.96% | 47.8만 |
|---|
| 2026.03.02 | ₩448,735 | ₩468,171 | ₩441,418 | ₩455,356 | +1.48% | 84.6만 |
|---|
| 2026.02.27 | ₩443,505 | ₩449,671 | ₩435,786 | ₩448,869 | +1.21% | 74.5만 |
|---|
| 2026.02.26 | ₩453,497 | ₩454,634 | ₩431,386 | ₩451,249 | -0.50% | 74만 |
|---|
| 2026.02.25 | ₩452,440 | ₩464,532 | ₩451,356 | ₩452,801 | +0.08% | 72.5만 |
|---|
| 2026.02.24 | ₩443,170 | ₩455,142 | ₩438,743 | ₩449,096 | +1.34% | 52.3만 |
|---|
| 2026.02.23 | ₩439,304 | ₩445,083 | ₩435,278 | ₩440,401 | +0.25% | 46.2만 |
|---|
| 2026.02.20 | ₩427,761 | ₩447,477 | ₩424,898 | ₩443,063 | +3.58% | 73.5만 |
|---|
| 2026.02.19 | ₩425,968 | ₩432,255 | ₩423,387 | ₩428,898 | +0.69% | 45.4만 |
|---|
| 2026.02.18 | ₩420,176 | ₩439,238 | ₩416,471 | ₩429,834 | +2.30% | 67.2만 |
|---|
| 2026.02.17 | ₩416,056 | ₩428,028 | ₩403,978 | ₩420,176 | +0.99% | 64.4만 |
|---|
| 2026.02.13 | ₩418,812 | ₩430,048 | ₩415,374 | ₩420,377 | +0.37% | 88.6만 |
|---|
| 2026.02.12 | ₩417,809 | ₩434,730 | ₩413,515 | ₩418,611 | +0.19% | 122.6만 |
|---|
| 2026.02.11 | ₩400,072 | ₩435,653 | ₩391,792 | ₩413,020 | +3.24% | 144.7만 |
|---|
| 2026.02.10 | ₩373,333 | ₩379,512 | ₩362,110 | ₩373,252 | -0.02% | 94.4만 |
|---|
| 2026.02.09 | ₩373,600 | ₩376,463 | ₩365,842 | ₩373,426 | -0.05% | 62.2만 |
|---|
| 2026.02.06 | ₩354,713 | ₩367,768 | ₩352,144 | ₩365,521 | +3.05% | 56.7만 |
|---|
| 2026.02.05 | ₩335,277 | ₩347,784 | ₩321,687 | ₩344,627 | +2.79% | 50.7만 |
|---|
| 2026.02.04 | ₩355,743 | ₩364,638 | ₩326,622 | ₩340,480 | -4.29% | 82만 |
|---|
| 2026.02.03 | ₩363,247 | ₩363,247 | ₩342,554 | ₩351,837 | -3.14% | 62.5만 |
|---|
| 2026.02.02 | ₩334,916 | ₩357,000 | ₩334,408 | ₩350,218 | +4.57% | 78.2만 |
|---|
| 2026.01.30 | ₩354,499 | ₩370,724 | ₩338,929 | ₩341,577 | -3.65% | 676.5만 |
|---|
| 2026.01.29 | ₩356,585 | ₩366,056 | ₩350,900 | ₩359,983 | +0.95% | 57.4만 |
|---|
| 2026.01.28 | ₩349,162 | ₩358,391 | ₩344,921 | ₩352,813 | +1.05% | 64.6만 |
|---|
| 2026.01.27 | ₩356,759 | ₩360,063 | ₩345,122 | ₩347,182 | -2.68% | 55.9만 |
|---|
| 2026.01.26 | ₩348,921 | ₩355,395 | ₩345,443 | ₩351,837 | +0.84% | 42.7만 |
|---|
| 2026.01.23 | ₩365,026 | ₩365,026 | ₩340,186 | ₩350,713 | -3.92% | 61.5만 |
|---|
| 2026.01.22 | ₩367,367 | ₩370,323 | ₩356,719 | ₩368,611 | +0.34% | 95.1만 |
|---|
| 2026.01.21 | ₩339,223 | ₩363,327 | ₩332,160 | ₩359,822 | +6.07% | 80.4만 |
|---|
| 2026.01.20 | ₩332,535 | ₩341,497 | ₩329,057 | ₩335,678 | +0.95% | 33.9만 |
|---|
| 2026.01.16 | ₩351,048 | ₩353,134 | ₩337,350 | ₩339,571 | -3.27% | 45.8만 |
|---|
| 2026.01.15 | ₩330,742 | ₩347,061 | ₩329,030 | ₩344,159 | +4.06% | 106.4만 |
|---|
| 2026.01.14 | ₩314,918 | ₩319,587 | ₩308,912 | ₩318,222 | +1.05% | 42.5만 |
|---|
| 2026.01.13 | ₩306,250 | ₩318,276 | ₩304,980 | ₩312,898 | +2.17% | 45.2만 |
|---|
| 2026.01.12 | ₩297,690 | ₩306,719 | ₩296,686 | ₩304,431 | +2.26% | 29.1만 |
|---|
| 2026.01.09 | ₩282,293 | ₩294,827 | ₩282,293 | ₩293,730 | +4.05% | 39만 |
|---|
| 2026.01.08 | ₩297,275 | ₩300,124 | ₩269,613 | ₩282,227 | -5.06% | 76.2만 |
|---|
| 2026.01.07 | ₩305,220 | ₩305,381 | ₩292,941 | ₩300,164 | -1.66% | 57.6만 |
|---|
| 2026.01.06 | ₩305,140 | ₩310,223 | ₩298,987 | ₩307,254 | +0.69% | 56.2만 |
|---|
| 2026.01.05 | ₩302,706 | ₩310,330 | ₩300,258 | ₩304,511 | +0.60% | 50.2만 |
|---|
| 2026.01.02 | ₩288,460 | ₩298,840 | ₩288,460 | ₩296,940 | +2.94% | 33.8만 |
|---|
| 2025.12.31 | ₩286,427 | ₩287,671 | ₩279,551 | ₩280,060 | -2.22% | 23.8만 |
|---|
| 2025.12.30 | ₩292,767 | ₩292,767 | ₩283,136 | ₩285,464 | -2.49% | 28.7만 |
|---|
| 2025.12.29 | ₩290,493 | ₩294,279 | ₩286,547 | ₩290,613 | +0.04% | 22.1만 |
|---|
| 2025.12.26 | ₩291,456 | ₩292,272 | ₩288,433 | ₩291,416 | -0.01% | 9.6만 |
|---|
| 2025.12.24 | ₩292,072 | ₩292,740 | ₩289,704 | ₩290,573 | -0.51% | 7만 |
|---|
| 2025.12.23 | ₩288,634 | ₩292,513 | ₩284,915 | ₩290,948 | +0.80% | 23.1만 |
|---|
| 2025.12.22 | ₩293,142 | ₩294,814 | ₩289,931 | ₩291,282 | -0.63% | 21.7만 |
|---|
| 2025.12.19 | ₩279,765 | ₩289,824 | ₩279,765 | ₩289,048 | +3.32% | 77만 |
|---|
| 2025.12.18 | ₩283,150 | ₩283,150 | ₩272,448 | ₩279,257 | -1.37% | 36.2만 |
|---|
| 2025.12.17 | ₩287,497 | ₩290,012 | ₩272,141 | ₩273,532 | -4.86% | 34.7만 |
|---|
| 2025.12.16 | ₩290,734 | ₩297,502 | ₩284,260 | ₩287,804 | -1.01% | 33.1만 |
|---|
| 2025.12.15 | ₩292,138 | ₩297,409 | ₩289,196 | ₩290,092 | -0.70% | 42.1만 |
|---|
| 2025.12.12 | ₩295,416 | ₩298,746 | ₩281,330 | ₩287,684 | -2.62% | 53.4만 |
|---|
| 2025.12.11 | ₩295,469 | ₩300,124 | ₩287,296 | ₩299,776 | +1.46% | 35.4만 |
|---|
| 2025.12.10 | ₩295,977 | ₩299,576 | ₩290,881 | ₩296,245 | +0.09% | 41.7만 |
|---|
| 2025.12.09 | ₩293,931 | ₩297,770 | ₩289,503 | ₩295,977 | +0.70% | 31.7만 |
|---|
| 2025.12.08 | ₩294,279 | ₩299,375 | ₩291,001 | ₩296,753 | +0.84% | 27.8만 |
|---|
| 2025.12.05 | ₩286,480 | ₩295,429 | ₩285,999 | ₩293,449 | +2.43% | 40.3만 |
|---|
| 2025.12.04 | ₩281,344 | ₩292,486 | ₩281,344 | ₩287,122 | +2.05% | 42.4만 |
|---|
| 2025.12.03 | ₩283,150 | ₩291,670 | ₩278,240 | ₩285,504 | +0.83% | 43.2만 |
|---|
| 2025.12.02 | ₩280,541 | ₩286,453 | ₩275,311 | ₩282,160 | +0.58% | 28.2만 |
|---|
| 2025.12.01 | ₩277,505 | ₩282,133 | ₩274,147 | ₩277,933 | +0.15% | 27.7만 |
|---|
| 2025.11.28 | ₩282,909 | ₩283,618 | ₩279,257 | ₩282,494 | -0.15% | 14.8만 |
|---|
| 2025.11.26 | ₩276,328 | ₩285,370 | ₩275,485 | ₩280,769 | +1.61% | 54.5만 |
|---|
| 2025.11.25 | ₩275,418 | ₩280,621 | ₩267,927 | ₩275,445 | +0.01% | 31.7만 |
|---|
| 2025.11.24 | ₩265,132 | ₩276,180 | ₩262,122 | ₩275,605 | +3.95% | 30.7만 |
|---|
| 2025.11.21 | ₩253,548 | ₩265,988 | ₩252,331 | ₩262,175 | +3.40% | 44.1만 |
|---|
| 2025.11.20 | ₩276,100 | ₩280,876 | ₩251,087 | ₩252,652 | -8.49% | 55.6만 |
|---|
| 2025.11.19 | ₩266,509 | ₩276,996 | ₩265,613 | ₩266,041 | -0.18% | 38.6만 |
|---|
| 2025.11.18 | ₩263,272 | ₩270,389 | ₩258,457 | ₩266,483 | +1.22% | 51.3만 |
|---|
| 2025.11.17 | ₩267,887 | ₩276,234 | ₩264,222 | ₩265,573 | -0.86% | 28.1만 |
|---|
| 2025.11.14 | ₩257,587 | ₩278,040 | ₩257,587 | ₩270,843 | +5.15% | 45만 |
|---|
| 2025.11.13 | ₩281,183 | ₩282,467 | ₩266,295 | ₩271,298 | -3.52% | 51.2만 |
|---|
| 2025.11.12 | ₩295,683 | ₩298,184 | ₩283,765 | ₩284,634 | -3.74% | 59.7만 |
|---|
| 2025.11.11 | ₩290,440 | ₩293,048 | ₩286,320 | ₩288,901 | -0.53% | 41만 |
|---|
| 2025.11.10 | ₩299,977 | ₩300,151 | ₩292,687 | ₩293,342 | -2.21% | 39.2만 |
|---|
| 2025.11.07 | ₩286,748 | ₩293,208 | ₩281,076 | ₩289,905 | +1.10% | 56.3만 |
|---|
| 2025.11.06 | ₩302,171 | ₩302,385 | ₩288,741 | ₩293,208 | -2.97% | 52.7만 |
|---|
| 2025.11.05 | ₩296,365 | ₩310,397 | ₩275,257 | ₩302,037 | +1.91% | 280.6만 |
|---|
| 2025.11.04 | ₩266,737 | ₩269,131 | ₩259,433 | ₩260,905 | -2.19% | 55.4만 |
|---|
| 2025.11.03 | ₩275,124 | ₩275,351 | ₩266,750 | ₩275,030 | -0.03% | 50.8만 |
|---|
| 2025.10.31 | ₩276,287 | ₩278,508 | ₩267,941 | ₩271,178 | -1.85% | 42만 |
|---|
| 2025.10.30 | ₩277,411 | ₩281,451 | ₩272,703 | ₩275,030 | -0.86% | 31.8만 |
|---|
| 2025.10.29 | ₩275,043 | ₩285,771 | ₩274,388 | ₩278,294 | +1.18% | 50.3만 |
|---|
| 2025.10.28 | ₩274,401 | ₩274,843 | ₩268,476 | ₩273,706 | -0.25% | 41만 |
|---|
| 2025.10.27 | ₩273,545 | ₩276,689 | ₩271,740 | ₩274,375 | +0.30% | 27만 |
|---|
| 2025.10.24 | ₩268,864 | ₩274,696 | ₩268,021 | ₩271,017 | +0.80% | 34.2만 |
|---|
| 2025.10.23 | ₩254,538 | ₩271,806 | ₩253,200 | ₩265,413 | +4.27% | 48.7만 |
|---|
| 2025.10.22 | ₩261,373 | ₩263,112 | ₩248,157 | ₩254,765 | -2.53% | 51.7만 |
|---|
| 2025.10.21 | ₩262,938 | ₩264,035 | ₩257,507 | ₩262,951 | +0.01% | 38.6만 |
|---|
| 2025.10.20 | ₩257,507 | ₩265,760 | ₩257,507 | ₩264,102 | +2.56% | 78.8만 |
|---|
| 2025.10.17 | ₩253,468 | ₩261,145 | ₩253,468 | ₩256,798 | +1.31% | 53.3만 |
|---|
| 2025.10.16 | ₩256,464 | ₩260,423 | ₩252,705 | ₩257,119 | +0.26% | 81.9만 |
|---|
| 2025.10.15 | ₩250,123 | ₩254,337 | ₩247,261 | ₩254,096 | +1.59% | 30만 |
|---|
| 2025.10.14 | ₩237,456 | ₩247,462 | ₩235,624 | ₩244,452 | +2.95% | 30만 |
|---|
| 2025.10.13 | ₩236,199 | ₩244,372 | ₩232,908 | ₩243,649 | +3.15% | 38만 |
|---|
| 2025.10.10 | ₩241,910 | ₩246,030 | ₩226,541 | ₩226,889 | -6.21% | 47.8만 |
|---|