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 | ₩388,193 | ₩395,770 | ₩376,994 | ₩387,133 | -0.27% | 25.2만 |
| 2026.10.08 | ₩384,317 | ₩393,169 | ₩376,230 | ₩381,206 | -0.81% | 38.8만 |
| 2026.10.07 | ₩395,636 | ₩395,636 | ₩380,388 | ₩391,948 | -0.93% | 48.2만 |
| 2026.10.06 | ₩404,997 | ₩412,910 | ₩402,530 | ₩406,057 | +0.26% | 49.3만 |
| 2026.10.05 | ₩408,726 | ₩411,167 | ₩395,636 | ₩398,708 | -2.45% | 59.2만 |
| 2026.10.02 | ₩407,452 | ₩414,855 | ₩403,683 | ₩408,082 | +0.15% | 43.8만 |
| 2026.10.01 | ₩378,537 | ₩399,767 | ₩375,962 | ₩394,443 | +4.20% | 45.2만 |
| 2026.09.30 | ₩382,225 | ₩383,714 | ₩371,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩377,960 |
| -1.12% |
| 41.5만 |
| 2026.09.29 | ₩381,729 | ₩383,982 | ₩372,837 | ₩379,945 | -0.47% | 33.8만 |
|---|
| 2026.09.28 | ₩376,418 | ₩384,854 | ₩364,723 | ₩372,622 | -1.01% | 44.6만 |
|---|
| 2026.09.25 | ₩376,834 | ₩386,208 | ₩373,078 | ₩375,090 | -0.46% | 34.3만 |
|---|
| 2026.09.24 | ₩366,735 | ₩373,628 | ₩359,801 | ₩372,877 | +1.67% | 43.2만 |
|---|
| 2026.09.23 | ₩363,570 | ₩377,075 | ₩358,902 | ₩374,755 | +3.08% | 52.4만 |
|---|
| 2026.09.22 | ₩352,760 | ₩367,124 | ₩351,405 | ₩366,708 | +3.95% | 48.4만 |
|---|
| 2026.09.21 | ₩358,755 | ₩362,899 | ₩350,641 | ₩352,371 | -1.78% | 72.8만 |
|---|
| 2026.09.18 | ₩344,351 | ₩352,653 | ₩344,351 | ₩351,647 | +2.12% | 124만 |
|---|
| 2026.09.17 | ₩349,300 | ₩352,653 | ₩336,626 | ₩341,226 | -2.31% | 43.8만 |
|---|
| 2026.09.16 | ₩342,514 | ₩346,792 | ₩333,756 | ₩338,262 | -1.24% | 55.8만 |
|---|
| 2026.09.15 | ₩346,014 | ₩349,890 | ₩328,351 | ₩336,049 | -2.88% | 72.9만 |
|---|
| 2026.09.14 | ₩358,286 | ₩362,094 | ₩339,764 | ₩341,119 | -4.79% | 65.4만 |
|---|
| 2026.09.11 | ₩375,895 | ₩386,557 | ₩373,212 | ₩385,242 | +2.49% | 42.7만 |
|---|
| 2026.09.10 | ₩372,072 | ₩381,554 | ₩366,158 | ₩367,124 | -1.33% | 31.8만 |
|---|
| 2026.09.09 | ₩384,974 | ₩394,389 | ₩381,863 | ₩382,922 | -0.53% | 34.9만 |
|---|
| 2026.09.08 | ₩386,436 | ₩395,167 | ₩386,101 | ₩387,214 | +0.20% | 56.1만 |
|---|
| 2026.09.04 | ₩373,454 | ₩379,033 | ₩371,321 | ₩376,726 | +0.88% | 37만 |
|---|
| 2026.09.03 | ₩356,623 | ₩367,875 | ₩345,290 | ₩367,875 | +3.16% | 57.3만 |
|---|
| 2026.09.02 | ₩359,426 | ₩365,018 | ₩351,003 | ₩359,680 | +0.07% | 42.2만 |
|---|
| 2026.09.01 | ₩364,790 | ₩372,837 | ₩356,596 | ₩358,084 | -1.84% | 42.4만 |
|---|
| 2026.08.31 | ₩365,313 | ₩372,341 | ₩364,790 | ₩371,308 | +1.64% | 63.7만 |
|---|
| 2026.08.28 | ₩383,298 | ₩391,143 | ₩364,844 | ₩365,890 | -4.54% | 64.2만 |
|---|
| 2026.08.27 | ₩388,998 | ₩399,619 | ₩380,240 | ₩385,028 | -1.02% | 51.8만 |
|---|
| 2026.08.26 | ₩371,670 | ₩383,338 | ₩369,833 | ₩379,623 | +2.14% | 48만 |
|---|
| 2026.08.25 | ₩376,431 | ₩380,066 | ₩364,321 | ₩369,390 | -1.87% | 40만 |
|---|
| 2026.08.24 | ₩375,680 | ₩377,142 | ₩361,410 | ₩368,371 | -1.95% | 88.5만 |
|---|
| 2026.08.21 | ₩398,265 | ₩399,244 | ₩379,261 | ₩383,338 | -3.75% | 39.7만 |
|---|
| 2026.08.20 | ₩388,931 | ₩404,394 | ₩384,907 | ₩392,444 | +0.90% | 42.4만 |
|---|
| 2026.08.19 | ₩422,365 | ₩423,800 | ₩391,626 | ₩394,711 | -6.55% | 49.6만 |
|---|
| 2026.08.18 | ₩446,170 | ₩447,941 | ₩414,452 | ₩421,695 | -5.49% | 63.4만 |
|---|
| 2026.08.17 | ₩446,063 | ₩468,836 | ₩443,569 | ₩467,562 | +4.82% | 46.6만 |
|---|
| 2026.08.14 | ₩440,739 | ₩452,796 | ₩436,501 | ₩442,925 | +0.50% | 34.6만 |
|---|
| 2026.08.13 | ₩450,985 | ₩458,013 | ₩440,336 | ₩441,959 | -2.00% | 37.9만 |
|---|
| 2026.08.12 | ₩455,988 | ₩465,148 | ₩451,951 | ₩452,393 | -0.79% | 35.6만 |
|---|
| 2026.08.11 | ₩428,078 | ₩440,243 | ₩423,867 | ₩439,344 | +2.63% | 54.5만 |
|---|
| 2026.08.10 | ₩445,044 | ₩445,044 | ₩421,413 | ₩421,775 | -5.23% | 53.4만 |
|---|
| 2026.08.07 | ₩441,798 | ₩449,255 | ₩429,111 | ₩435,897 | -1.34% | 45.3만 |
|---|
| 2026.08.06 | ₩435,924 | ₩449,000 | ₩426,027 | ₩434,409 | -0.35% | 47만 |
|---|
| 2026.08.05 | ₩462,693 | ₩470,324 | ₩440,685 | ₩441,544 | -4.57% | 83.7만 |
|---|
| 2026.08.04 | ₩452,326 | ₩461,982 | ₩433,859 | ₩457,852 | +1.22% | 172.9만 |
|---|
| 2026.08.03 | ₩378,201 | ₩401,497 | ₩371,187 | ₩397,487 | +5.10% | 112.5만 |
|---|
| 2026.07.31 | ₩389,024 | ₩408,417 | ₩380,106 | ₩388,287 | -0.19% | 99.2만 |
|---|
| 2026.07.30 | ₩359,332 | ₩374,728 | ₩359,198 | ₩367,821 | +2.36% | 120.3만 |
|---|
| 2026.07.29 | ₩361,451 | ₩370,745 | ₩333,662 | ₩338,624 | -6.32% | 115.9만 |
|---|
| 2026.07.28 | ₩376,284 | ₩376,324 | ₩352,237 | ₩366,695 | -2.55% | 81.8만 |
|---|
| 2026.07.27 | ₩409,249 | ₩418,731 | ₩378,617 | ₩391,546 | -4.33% | 51.1만 |
|---|
| 2026.07.24 | ₩418,100 | ₩423,639 | ₩405,024 | ₩407,693 | -2.49% | 75.7만 |
|---|
| 2026.07.23 | ₩420,058 | ₩437,265 | ₩418,583 | ₩422,647 | +0.62% | 43.2만 |
|---|
| 2026.07.22 | ₩408,726 | ₩428,172 | ₩406,379 | ₩425,557 | +4.12% | 65.3만 |
|---|
| 2026.07.21 | ₩388,796 | ₩407,827 | ₩388,796 | ₩407,318 | +4.76% | 65.2만 |
|---|
| 2026.07.20 | ₩386,651 | ₩393,450 | ₩372,864 | ₩376,418 | -2.65% | 52.2만 |
|---|
| 2026.07.17 | ₩364,897 | ₩385,766 | ₩355,147 | ₩380,951 | +4.40% | 77.2만 |
|---|
| 2026.07.16 | ₩390,661 | ₩401,926 | ₩381,675 | ₩383,419 | -1.85% | 68.7만 |
|---|
| 2026.07.15 | ₩418,221 | ₩418,221 | ₩390,848 | ₩404,863 | -3.19% | 42.1만 |
|---|
| 2026.07.14 | ₩418,758 | ₩422,365 | ₩405,360 | ₩409,316 | -2.25% | 31만 |
|---|
| 2026.07.13 | ₩402,342 | ₩411,864 | ₩396,588 | ₩400,357 | -0.49% | 45.3만 |
|---|
| 2026.07.10 | ₩405,199 | ₩415,177 | ₩403,174 | ₩413,138 | +1.96% | 37.4만 |
|---|
| 2026.07.09 | ₩419,938 | ₩425,812 | ₩413,085 | ₩414,774 | -1.23% | 75.8만 |
|---|
| 2026.07.08 | ₩376,740 | ₩395,609 | ₩374,688 | ₩393,812 | +4.53% | 93.9만 |
|---|
| 2026.07.07 | ₩397,286 | ₩401,014 | ₩376,217 | ₩385,886 | -2.87% | 74.4만 |
|---|
| 2026.07.06 | ₩422,969 | ₩434,114 | ₩413,366 | ₩416,880 | -1.44% | 66.1만 |
|---|
| 2026.07.02 | ₩477,915 | ₩477,915 | ₩408,458 | ₩417,457 | -12.65% | 104.6만 |
|---|
| 2026.07.01 | ₩478,975 | ₩490,441 | ₩473,087 | ₩477,915 | -0.22% | 72.5만 |
|---|
| 2026.06.30 | ₩482,877 | ₩505,127 | ₩481,000 | ₩500,071 | +3.56% | 83.5만 |
|---|
| 2026.06.29 | ₩467,119 | ₩478,532 | ₩453,815 | ₩466,918 | -0.04% | 141.1만 |
|---|
| 2026.06.26 | ₩497,912 | ₩497,912 | ₩459,770 | ₩466,864 | -6.24% | 566.6만 |
|---|
| 2026.06.25 | ₩508,145 | ₩508,158 | ₩484,648 | ₩503,129 | -0.99% | 62.1만 |
|---|
| 2026.06.24 | ₩489,369 | ₩499,226 | ₩473,905 | ₩482,287 | -1.45% | 90.4만 |
|---|
| 2026.06.23 | ₩490,763 | ₩500,071 | ₩480,571 | ₩489,462 | -0.27% | 77.7만 |
|---|
| 2026.06.22 | ₩509,352 | ₩522,763 | ₩496,758 | ₩520,671 | +2.22% | 63.1만 |
|---|
| 2026.06.18 | ₩487,223 | ₩502,270 | ₩486,297 | ₩499,695 | +2.56% | 79.2만 |
|---|
| 2026.06.17 | ₩473,999 | ₩488,846 | ₩468,313 | ₩473,852 | -0.03% | 52.1만 |
|---|
| 2026.06.16 | ₩498,207 | ₩498,904 | ₩468,782 | ₩470,003 | -5.66% | 100.5만 |
|---|
| 2026.06.15 | ₩499,373 | ₩509,714 | ₩490,093 | ₩497,107 | -0.45% | 171.2만 |
|---|
| 2026.06.12 | ₩455,357 | ₩478,787 | ₩452,823 | ₩475,260 | +4.37% | 84.6만 |
|---|
| 2026.06.11 | ₩429,674 | ₩457,128 | ₩428,253 | ₩456,524 | +6.25% | 79.2만 |
|---|
| 2026.06.10 | ₩417,095 | ₩436,085 | ₩408,323 | ₩413,299 | -0.91% | 66.3만 |
|---|
| 2026.06.09 | ₩422,338 | ₩434,234 | ₩392,297 | ₩417,953 | -1.04% | 77.3만 |
|---|
| 2026.06.08 | ₩412,038 | ₩422,580 | ₩402,342 | ₩410,536 | -0.36% | 82.9만 |
|---|
| 2026.06.05 | ₩417,296 | ₩419,871 | ₩394,577 | ₩395,381 | -5.25% | 71.7만 |
|---|
| 2026.06.04 | ₩426,818 | ₩438,204 | ₩413,406 | ₩430,399 | +0.84% | 56.6만 |
|---|
| 2026.06.03 | ₩423,492 | ₩440,015 | ₩418,650 | ₩432,518 | +2.13% | 83.9만 |
|---|
| 2026.06.02 | ₩402,382 | ₩420,139 | ₩400,451 | ₩418,811 | +4.08% | 101.1만 |
|---|
| 2026.06.01 | ₩399,593 | ₩404,381 | ₩386,852 | ₩395,167 | -1.11% | 100.3만 |
|---|
| 2026.05.29 | ₩433,336 | ₩434,529 | ₩397,192 | ₩405,266 | -6.48% | 225.9만 |
|---|
| 2026.05.28 | ₩439,894 | ₩441,423 | ₩423,572 | ₩425,249 | -3.33% | 123.8만 |
|---|
| 2026.05.27 | ₩454,807 | ₩455,840 | ₩429,446 | ₩440,350 | -3.18% | 96.8만 |
|---|
| 2026.05.26 | ₩447,860 | ₩459,837 | ₩434,543 | ₩455,518 | +1.71% | 109.5만 |
|---|
| 2026.05.22 | ₩442,576 | ₩442,576 | ₩427,649 | ₩435,683 | -1.56% | 60.6만 |
|---|
| 2026.05.21 | ₩417,725 | ₩440,994 | ₩416,102 | ₩434,248 | +3.96% | 71.2만 |
|---|
| 2026.05.20 | ₩414,023 | ₩430,117 | ₩409,222 | ₩419,844 | +1.41% | 88.3만 |
|---|
| 2026.05.19 | ₩408,163 | ₩416,115 | ₩392,230 | ₩406,151 | -0.49% | 160.8만 |
|---|
| 2026.05.18 | ₩439,478 | ₩439,894 | ₩408,511 | ₩414,493 | -5.69% | 101.1만 |
|---|
| 2026.05.15 | ₩441,208 | ₩444,963 | ₩432,585 | ₩433,805 | -1.68% | 118.6만 |
|---|
| 2026.05.14 | ₩460,601 | ₩471,008 | ₩452,004 | ₩462,157 | +0.34% | 197.7만 |
|---|
| 2026.05.13 | ₩445,500 | ₩459,850 | ₩444,293 | ₩454,901 | +2.11% | 117.8만 |
|---|
| 2026.05.12 | ₩470,365 | ₩470,365 | ₩436,635 | ₩455,210 | -3.22% | 64.5만 |
|---|
| 2026.05.11 | ₩478,787 | ₩479,471 | ₩469,399 | ₩476,064 | -0.57% | 57.7만 |
|---|
| 2026.05.08 | ₩480,383 | ₩486,338 | ₩469,707 | ₩479,109 | -0.27% | 56.4만 |
|---|
| 2026.05.07 | ₩487,518 | ₩488,846 | ₩463,203 | ₩472,001 | -3.18% | 106.9만 |
|---|
| 2026.05.06 | ₩472,537 | ₩485,211 | ₩462,827 | ₩483,897 | +2.40% | 89.5만 |
|---|
| 2026.05.05 | ₩470,821 | ₩488,658 | ₩449,201 | ₩463,538 | -1.55% | 219.4만 |
|---|
| 2026.05.04 | ₩529,737 | ₩532,433 | ₩508,936 | ₩519,061 | -2.02% | 99.5만 |
|---|
| 2026.05.01 | ₩514,367 | ₩524,815 | ₩506,978 | ₩521,771 | +1.44% | 43.5만 |
|---|
| 2026.04.30 | ₩496,128 | ₩516,084 | ₩493,231 | ₩514,877 | +3.78% | 54.7만 |
|---|
| 2026.04.29 | ₩498,797 | ₩501,586 | ₩476,225 | ₩484,675 | -2.83% | 69.9만 |
|---|
| 2026.04.28 | ₩501,989 | ₩509,499 | ₩489,516 | ₩494,988 | -1.39% | 63.7만 |
|---|
| 2026.04.27 | ₩524,869 | ₩524,869 | ₩497,898 | ₩517,251 | -1.45% | 66.4만 |
|---|
| 2026.04.24 | ₩519,893 | ₩532,379 | ₩514,233 | ₩519,343 | -0.11% | 98.3만 |
|---|
| 2026.04.23 | ₩504,725 | ₩519,571 | ₩501,439 | ₩512,946 | +1.63% | 46.9만 |
|---|
| 2026.04.22 | ₩531,749 | ₩531,749 | ₩504,322 | ₩505,865 | -4.87% | 50.5만 |
|---|
| 2026.04.21 | ₩516,030 | ₩533,023 | ₩510,585 | ₩516,339 | +0.06% | 76.1만 |
|---|
| 2026.04.20 | ₩504,309 | ₩514,998 | ₩500,768 | ₩509,928 | +1.11% | 53만 |
|---|
| 2026.04.17 | ₩506,535 | ₩510,398 | ₩496,584 | ₩503,732 | -0.55% | 66.3만 |
|---|
| 2026.04.16 | ₩495,417 | ₩501,989 | ₩490,656 | ₩499,213 | +0.77% | 47.3만 |
|---|
| 2026.04.15 | ₩510,331 | ₩513,026 | ₩486,217 | ₩502,016 | -1.63% | 62.7만 |
|---|
| 2026.04.14 | ₩516,540 | ₩518,015 | ₩503,088 | ₩517,318 | +0.15% | 42.6만 |
|---|
| 2026.04.13 | ₩505,181 | ₩509,633 | ₩499,575 | ₩508,212 | +0.60% | 42.1만 |
|---|
| 2026.04.10 | ₩503,665 | ₩517,640 | ₩499,964 | ₩509,150 | +1.09% | 36.2만 |
|---|
| 2026.04.09 | ₩492,748 | ₩506,830 | ₩492,225 | ₩502,901 | +2.06% | 55.4만 |
|---|
| 2026.04.08 | ₩487,115 | ₩498,529 | ₩476,105 | ₩492,131 | +1.03% | 67.8만 |
|---|
| 2026.04.07 | ₩440,927 | ₩455,679 | ₩440,618 | ₩455,076 | +3.21% | 45.3만 |
|---|
| 2026.04.06 | ₩447,579 | ₩452,890 | ₩435,857 | ₩445,124 | -0.55% | 41.8만 |
|---|
| 2026.04.02 | ₩423,076 | ₩449,564 | ₩422,459 | ₩445,674 | +5.34% | 32만 |
|---|
| 2026.04.01 | ₩442,268 | ₩456,792 | ₩439,009 | ₩446,358 | +0.92% | 55.7만 |
|---|
| 2026.03.31 | ₩407,505 | ₩437,131 | ₩402,342 | ₩432,799 | +6.21% | 76.2만 |
|---|
| 2026.03.30 | ₩422,312 | ₩429,111 | ₩396,441 | ₩400,049 | -5.27% | 59.9만 |
|---|
| 2026.03.27 | ₩416,598 | ₩429,996 | ₩407,707 | ₩416,773 | +0.04% | 62.3만 |
|---|
| 2026.03.26 | ₩445,916 | ₩453,399 | ₩418,503 | ₩419,924 | -5.83% | 54.5만 |
|---|
| 2026.03.25 | ₩479,323 | ₩482,810 | ₩456,390 | ₩459,837 | -4.07% | 64.1만 |
|---|
| 2026.03.24 | ₩435,522 | ₩480,463 | ₩435,522 | ₩477,955 | +9.74% | 107만 |
|---|
| 2026.03.23 | ₩438,137 | ₩455,317 | ₩435,750 | ₩442,281 | +0.95% | 64.8만 |
|---|
| 2026.03.20 | ₩440,551 | ₩443,502 | ₩418,288 | ₩425,423 | -3.43% | 101.2만 |
|---|
| 2026.03.19 | ₩415,110 | ₩446,197 | ₩407,894 | ₩439,626 | +5.91% | 64.6만 |
|---|
| 2026.03.18 | ₩423,787 | ₩437,976 | ₩416,759 | ₩428,669 | +1.15% | 71.1만 |
|---|
| 2026.03.17 | ₩413,487 | ₩425,705 | ₩407,854 | ₩423,680 | +2.47% | 37.6만 |
|---|
| 2026.03.16 | ₩419,227 | ₩425,195 | ₩411,623 | ₩413,487 | -1.37% | 56만 |
|---|
| 2026.03.13 | ₩416,008 | ₩422,432 | ₩403,026 | ₩405,051 | -2.63% | 34.3만 |
|---|
| 2026.03.12 | ₩410,416 | ₩417,792 | ₩397,635 | ₩410,147 | -0.07% | 44.1만 |
|---|
| 2026.03.11 | ₩411,945 | ₩425,047 | ₩405,360 | ₩422,245 | +2.50% | 54.5만 |
|---|
| 2026.03.10 | ₩409,691 | ₩433,912 | ₩409,289 | ₩417,618 | +1.93% | 63.6만 |
|---|
| 2026.03.09 | ₩381,420 | ₩409,759 | ₩375,519 | ₩409,075 | +7.25% | 97.9만 |
|---|
| 2026.03.06 | ₩399,418 | ₩417,095 | ₩387,469 | ₩389,977 | -2.36% | 67.7만 |
|---|
| 2026.03.05 | ₩433,161 | ₩443,837 | ₩403,334 | ₩417,658 | -3.58% | 82.3만 |
|---|
| 2026.03.04 | ₩436,648 | ₩446,479 | ₩427,824 | ₩443,300 | +1.52% | 65.5만 |
|---|
| 2026.03.03 | ₩436,675 | ₩442,576 | ₩422,459 | ₩432,477 | -0.96% | 47.8만 |
|---|
| 2026.03.02 | ₩449,912 | ₩469,399 | ₩442,576 | ₩456,551 | +1.48% | 84.6만 |
|---|
| 2026.02.27 | ₩444,668 | ₩450,851 | ₩436,930 | ₩450,046 | +1.21% | 74.5만 |
|---|
| 2026.02.26 | ₩454,687 | ₩455,827 | ₩432,518 | ₩452,434 | -0.50% | 74만 |
|---|
| 2026.02.25 | ₩453,627 | ₩465,751 | ₩452,541 | ₩453,989 | +0.08% | 72.5만 |
|---|
| 2026.02.24 | ₩444,333 | ₩456,336 | ₩439,894 | ₩450,274 | +1.34% | 52.3만 |
|---|
| 2026.02.23 | ₩440,457 | ₩446,251 | ₩436,420 | ₩441,557 | +0.25% | 46.2만 |
|---|
| 2026.02.20 | ₩428,883 | ₩448,652 | ₩426,013 | ₩444,226 | +3.58% | 73.5만 |
|---|
| 2026.02.19 | ₩427,086 | ₩433,389 | ₩424,498 | ₩430,023 | +0.69% | 45.4만 |
|---|
| 2026.02.18 | ₩421,279 | ₩440,390 | ₩417,564 | ₩430,962 | +2.30% | 67.2만 |
|---|
| 2026.02.17 | ₩417,148 | ₩429,151 | ₩405,038 | ₩421,279 | +0.99% | 64.4만 |
|---|
| 2026.02.13 | ₩419,911 | ₩431,177 | ₩416,464 | ₩421,480 | +0.37% | 88.6만 |
|---|
| 2026.02.12 | ₩418,905 | ₩435,871 | ₩414,600 | ₩419,710 | +0.19% | 122.6만 |
|---|
| 2026.02.11 | ₩401,122 | ₩436,796 | ₩392,820 | ₩414,104 | +3.24% | 144.7만 |
|---|
| 2026.02.10 | ₩374,312 | ₩380,508 | ₩363,060 | ₩374,232 | -0.02% | 94.4만 |
|---|
| 2026.02.09 | ₩374,580 | ₩377,450 | ₩366,802 | ₩374,406 | -0.05% | 62.2만 |
|---|
| 2026.02.06 | ₩355,643 | ₩368,733 | ₩353,069 | ₩366,480 | +3.05% | 56.7만 |
|---|
| 2026.02.05 | ₩336,157 | ₩348,696 | ₩322,531 | ₩345,531 | +2.79% | 50.7만 |
|---|
| 2026.02.04 | ₩356,676 | ₩365,595 | ₩327,480 | ₩341,374 | -4.29% | 82만 |
|---|
| 2026.02.03 | ₩364,200 | ₩364,200 | ₩343,453 | ₩352,760 | -3.14% | 62.5만 |
|---|
| 2026.02.02 | ₩335,795 | ₩357,937 | ₩335,285 | ₩351,137 | +4.57% | 78.2만 |
|---|
| 2026.01.30 | ₩355,429 | ₩371,697 | ₩339,818 | ₩342,474 | -3.65% | 676.5만 |
|---|
| 2026.01.29 | ₩357,521 | ₩367,016 | ₩351,821 | ₩360,928 | +0.95% | 57.4만 |
|---|
| 2026.01.28 | ₩350,078 | ₩359,332 | ₩345,826 | ₩353,739 | +1.05% | 64.6만 |
|---|
| 2026.01.27 | ₩357,695 | ₩361,008 | ₩346,028 | ₩348,093 | -2.68% | 55.9만 |
|---|
| 2026.01.26 | ₩349,836 | ₩356,327 | ₩346,349 | ₩352,760 | +0.84% | 42.7만 |
|---|
| 2026.01.23 | ₩365,984 | ₩365,984 | ₩341,079 | ₩351,633 | -3.92% | 61.5만 |
|---|
| 2026.01.22 | ₩368,331 | ₩371,295 | ₩357,655 | ₩369,578 | +0.34% | 95.1만 |
|---|
| 2026.01.21 | ₩340,113 | ₩364,280 | ₩333,032 | ₩360,767 | +6.07% | 80.4만 |
|---|
| 2026.01.20 | ₩333,407 | ₩342,393 | ₩329,920 | ₩336,559 | +0.95% | 33.9만 |
|---|
| 2026.01.16 | ₩351,969 | ₩354,061 | ₩338,236 | ₩340,462 | -3.27% | 45.8만 |
|---|
| 2026.01.15 | ₩331,610 | ₩347,972 | ₩329,894 | ₩345,062 | +4.06% | 106.4만 |
|---|
| 2026.01.14 | ₩315,745 | ₩320,425 | ₩309,723 | ₩319,057 | +1.05% | 42.5만 |
|---|
| 2026.01.13 | ₩307,054 | ₩319,111 | ₩305,780 | ₩313,719 | +2.17% | 45.2만 |
|---|
| 2026.01.12 | ₩298,471 | ₩307,523 | ₩297,465 | ₩305,230 | +2.26% | 29.1만 |
|---|
| 2026.01.09 | ₩283,034 | ₩295,601 | ₩283,034 | ₩294,501 | +4.05% | 39만 |
|---|
| 2026.01.08 | ₩298,055 | ₩300,912 | ₩270,320 | ₩282,967 | -5.06% | 76.2만 |
|---|
| 2026.01.07 | ₩306,021 | ₩306,182 | ₩293,710 | ₩300,952 | -1.66% | 57.6만 |
|---|
| 2026.01.06 | ₩305,941 | ₩311,037 | ₩299,772 | ₩308,060 | +0.69% | 56.2만 |
|---|
| 2026.01.05 | ₩303,500 | ₩311,144 | ₩301,046 | ₩305,311 | +0.60% | 50.2만 |
|---|
| 2026.01.02 | ₩289,217 | ₩299,624 | ₩289,217 | ₩297,720 | +2.94% | 33.8만 |
|---|
| 2025.12.31 | ₩287,178 | ₩288,426 | ₩280,285 | ₩280,794 | -2.22% | 23.8만 |
|---|
| 2025.12.30 | ₩293,535 | ₩293,535 | ₩283,879 | ₩286,213 | -2.49% | 28.7만 |
|---|
| 2025.12.29 | ₩291,255 | ₩295,051 | ₩287,299 | ₩291,376 | +0.04% | 22.1만 |
|---|
| 2025.12.26 | ₩292,221 | ₩293,039 | ₩289,190 | ₩292,181 | -0.01% | 9.6만 |
|---|
| 2025.12.24 | ₩292,838 | ₩293,508 | ₩290,464 | ₩291,336 | -0.51% | 7만 |
|---|
| 2025.12.23 | ₩289,391 | ₩293,280 | ₩285,663 | ₩291,711 | +0.80% | 23.1만 |
|---|
| 2025.12.22 | ₩293,911 | ₩295,587 | ₩290,692 | ₩292,047 | -0.63% | 21.7만 |
|---|
| 2025.12.19 | ₩280,499 | ₩290,585 | ₩280,499 | ₩289,807 | +3.32% | 77만 |
|---|
| 2025.12.18 | ₩283,893 | ₩283,893 | ₩273,163 | ₩279,990 | -1.37% | 36.2만 |
|---|
| 2025.12.17 | ₩288,251 | ₩290,773 | ₩272,855 | ₩274,250 | -4.86% | 34.7만 |
|---|
| 2025.12.16 | ₩291,497 | ₩298,283 | ₩285,006 | ₩288,560 | -1.01% | 33.1만 |
|---|
| 2025.12.15 | ₩292,905 | ₩298,189 | ₩289,954 | ₩290,853 | -0.70% | 42.1만 |
|---|
| 2025.12.12 | ₩296,191 | ₩299,530 | ₩282,069 | ₩288,439 | -2.62% | 53.4만 |
|---|
| 2025.12.11 | ₩296,244 | ₩300,912 | ₩288,050 | ₩300,563 | +1.46% | 35.4만 |
|---|
| 2025.12.10 | ₩296,754 | ₩300,362 | ₩291,644 | ₩297,022 | +0.09% | 41.7만 |
|---|
| 2025.12.09 | ₩294,702 | ₩298,551 | ₩290,263 | ₩296,754 | +0.70% | 31.7만 |
|---|
| 2025.12.08 | ₩295,051 | ₩300,161 | ₩291,765 | ₩297,532 | +0.84% | 27.8만 |
|---|
| 2025.12.05 | ₩287,232 | ₩296,204 | ₩286,749 | ₩294,219 | +2.43% | 40.3만 |
|---|
| 2025.12.04 | ₩282,082 | ₩293,254 | ₩282,082 | ₩287,876 | +2.05% | 42.4만 |
|---|
| 2025.12.03 | ₩283,893 | ₩292,436 | ₩278,971 | ₩286,253 | +0.83% | 43.2만 |
|---|
| 2025.12.02 | ₩281,277 | ₩287,205 | ₩276,033 | ₩282,900 | +0.58% | 28.2만 |
|---|
| 2025.12.01 | ₩278,233 | ₩282,873 | ₩274,867 | ₩278,662 | +0.15% | 27.7만 |
|---|
| 2025.11.28 | ₩283,651 | ₩284,362 | ₩279,990 | ₩283,235 | -0.15% | 14.8만 |
|---|
| 2025.11.26 | ₩277,053 | ₩286,119 | ₩276,208 | ₩281,505 | +1.61% | 54.5만 |
|---|
| 2025.11.25 | ₩276,141 | ₩281,358 | ₩268,630 | ₩276,168 | +0.01% | 31.7만 |
|---|
| 2025.11.24 | ₩265,827 | ₩276,905 | ₩262,810 | ₩276,328 | +3.95% | 30.7만 |
|---|
| 2025.11.21 | ₩254,213 | ₩266,686 | ₩252,993 | ₩262,863 | +3.40% | 44.1만 |
|---|
| 2025.11.20 | ₩276,825 | ₩281,613 | ₩251,745 | ₩253,315 | -8.49% | 55.6만 |
|---|
| 2025.11.19 | ₩267,209 | ₩277,723 | ₩266,310 | ₩266,739 | -0.18% | 38.6만 |
|---|
| 2025.11.18 | ₩263,963 | ₩271,098 | ₩259,135 | ₩267,182 | +1.22% | 51.3만 |
|---|
| 2025.11.17 | ₩268,590 | ₩276,959 | ₩264,915 | ₩266,270 | -0.86% | 28.1만 |
|---|
| 2025.11.14 | ₩258,263 | ₩278,769 | ₩258,263 | ₩271,554 | +5.15% | 45만 |
|---|
| 2025.11.13 | ₩281,921 | ₩283,209 | ₩266,994 | ₩272,010 | -3.52% | 51.2만 |
|---|
| 2025.11.12 | ₩296,459 | ₩298,967 | ₩284,509 | ₩285,381 | -3.74% | 59.7만 |
|---|
| 2025.11.11 | ₩291,202 | ₩293,817 | ₩287,071 | ₩289,659 | -0.53% | 41만 |
|---|
| 2025.11.10 | ₩300,764 | ₩300,938 | ₩293,455 | ₩294,112 | -2.21% | 39.2만 |
|---|
| 2025.11.07 | ₩287,500 | ₩293,978 | ₩281,814 | ₩290,665 | +1.10% | 56.3만 |
|---|
| 2025.11.06 | ₩302,964 | ₩303,178 | ₩289,498 | ₩293,978 | -2.97% | 52.7만 |
|---|
| 2025.11.05 | ₩297,143 | ₩311,212 | ₩275,980 | ₩302,829 | +1.91% | 280.6만 |
|---|
| 2025.11.04 | ₩267,437 | ₩269,837 | ₩260,114 | ₩261,589 | -2.19% | 55.4만 |
|---|
| 2025.11.03 | ₩275,846 | ₩276,074 | ₩267,450 | ₩275,752 | -0.03% | 50.8만 |
|---|
| 2025.10.31 | ₩277,012 | ₩279,239 | ₩268,644 | ₩271,889 | -1.85% | 42만 |
|---|
| 2025.10.30 | ₩278,139 | ₩282,189 | ₩273,418 | ₩275,752 | -0.86% | 31.8만 |
|---|
| 2025.10.29 | ₩275,765 | ₩286,521 | ₩275,108 | ₩279,024 | +1.18% | 50.3만 |
|---|
| 2025.10.28 | ₩275,121 | ₩275,564 | ₩269,180 | ₩274,424 | -0.25% | 41만 |
|---|
| 2025.10.27 | ₩274,263 | ₩277,415 | ₩272,453 | ₩275,095 | +0.30% | 27만 |
|---|
| 2025.10.24 | ₩269,569 | ₩275,417 | ₩268,724 | ₩271,728 | +0.80% | 34.2만 |
|---|
| 2025.10.23 | ₩255,206 | ₩272,520 | ₩253,864 | ₩266,109 | +4.27% | 48.7만 |
|---|
| 2025.10.22 | ₩262,059 | ₩263,802 | ₩248,808 | ₩255,434 | -2.53% | 51.7만 |
|---|
| 2025.10.21 | ₩263,628 | ₩264,728 | ₩258,183 | ₩263,641 | +0.01% | 38.6만 |
|---|
| 2025.10.20 | ₩258,183 | ₩266,458 | ₩258,183 | ₩264,795 | +2.56% | 78.8만 |
|---|
| 2025.10.17 | ₩254,133 | ₩261,831 | ₩254,133 | ₩257,472 | +1.31% | 53.3만 |
|---|
| 2025.10.16 | ₩257,137 | ₩261,107 | ₩253,368 | ₩257,794 | +0.26% | 81.9만 |
|---|
| 2025.10.15 | ₩250,780 | ₩255,004 | ₩247,910 | ₩254,763 | +1.59% | 30만 |
|---|
| 2025.10.14 | ₩238,079 | ₩248,111 | ₩236,242 | ₩245,093 | +2.95% | 30만 |
|---|
| 2025.10.13 | ₩236,819 | ₩245,013 | ₩233,519 | ₩244,289 | +3.15% | 38만 |
|---|
| 2025.10.10 | ₩242,545 | ₩246,676 | ₩227,135 | ₩227,484 | -6.21% | 47.8만 |
|---|