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 | ₩388,257 | ₩395,835 | ₩377,056 | ₩387,197 | -0.27% | 25.2만 |
| 2026.10.08 | ₩384,380 | ₩393,233 | ₩376,292 | ₩381,268 | -0.81% | 38.8만 |
| 2026.10.07 | ₩395,701 | ₩395,701 | ₩380,450 | ₩392,012 | -0.93% | 48.2만 |
| 2026.10.06 | ₩405,064 | ₩412,978 | ₩402,596 | ₩406,124 | +0.26% | 49.3만 |
| 2026.10.05 | ₩408,793 | ₩411,234 | ₩395,701 | ₩398,773 | -2.45% | 59.2만 |
| 2026.10.02 | ₩407,519 | ₩414,923 | ₩403,749 | ₩408,149 | +0.15% | 43.8만 |
| 2026.10.01 | ₩378,599 | ₩399,833 | ₩376,023 | ₩394,507 | +4.20% | 45.2만 |
| 2026.09.30 | ₩382,288 | ₩383,776 | ₩371,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩378,022 |
| -1.12% |
| 41.5만 |
| 2026.09.29 | ₩381,791 | ₩384,045 | ₩372,898 | ₩380,007 | -0.47% | 33.8만 |
|---|
| 2026.09.28 | ₩376,480 | ₩384,917 | ₩364,783 | ₩372,683 | -1.01% | 44.6만 |
|---|
| 2026.09.25 | ₩376,895 | ₩386,271 | ₩373,140 | ₩375,152 | -0.46% | 34.3만 |
|---|
| 2026.09.24 | ₩366,795 | ₩373,689 | ₩359,860 | ₩372,938 | +1.67% | 43.2만 |
|---|
| 2026.09.23 | ₩363,629 | ₩377,137 | ₩358,961 | ₩374,816 | +3.08% | 52.4만 |
|---|
| 2026.09.22 | ₩352,818 | ₩367,184 | ₩351,463 | ₩366,768 | +3.95% | 48.4만 |
|---|
| 2026.09.21 | ₩358,814 | ₩362,959 | ₩350,699 | ₩352,429 | -1.78% | 72.8만 |
|---|
| 2026.09.18 | ₩344,408 | ₩352,711 | ₩344,408 | ₩351,705 | +2.12% | 124만 |
|---|
| 2026.09.17 | ₩349,357 | ₩352,711 | ₩336,681 | ₩341,282 | -2.31% | 43.8만 |
|---|
| 2026.09.16 | ₩342,570 | ₩346,849 | ₩333,811 | ₩338,318 | -1.24% | 55.8만 |
|---|
| 2026.09.15 | ₩346,071 | ₩349,947 | ₩328,405 | ₩336,105 | -2.88% | 72.9만 |
|---|
| 2026.09.14 | ₩358,344 | ₩362,154 | ₩339,820 | ₩341,175 | -4.79% | 65.4만 |
|---|
| 2026.09.11 | ₩375,956 | ₩386,620 | ₩373,274 | ₩385,306 | +2.49% | 42.7만 |
|---|
| 2026.09.10 | ₩372,133 | ₩381,617 | ₩366,218 | ₩367,184 | -1.33% | 31.8만 |
|---|
| 2026.09.09 | ₩385,037 | ₩394,454 | ₩381,925 | ₩382,985 | -0.53% | 34.9만 |
|---|
| 2026.09.08 | ₩386,499 | ₩395,232 | ₩386,164 | ₩387,277 | +0.20% | 56.1만 |
|---|
| 2026.09.04 | ₩373,515 | ₩379,095 | ₩371,382 | ₩376,788 | +0.88% | 37만 |
|---|
| 2026.09.03 | ₩356,681 | ₩367,935 | ₩345,347 | ₩367,935 | +3.16% | 57.3만 |
|---|
| 2026.09.02 | ₩359,484 | ₩365,078 | ₩351,061 | ₩359,739 | +0.07% | 42.2만 |
|---|
| 2026.09.01 | ₩364,850 | ₩372,898 | ₩356,654 | ₩358,143 | -1.84% | 42.4만 |
|---|
| 2026.08.31 | ₩365,373 | ₩372,402 | ₩364,850 | ₩371,369 | +1.64% | 63.7만 |
|---|
| 2026.08.28 | ₩383,361 | ₩391,208 | ₩364,904 | ₩365,950 | -4.54% | 64.2만 |
|---|
| 2026.08.27 | ₩389,061 | ₩399,685 | ₩380,302 | ₩385,091 | -1.02% | 51.8만 |
|---|
| 2026.08.26 | ₩371,731 | ₩383,401 | ₩369,893 | ₩379,685 | +2.14% | 48만 |
|---|
| 2026.08.25 | ₩376,493 | ₩380,128 | ₩364,380 | ₩369,451 | -1.87% | 40만 |
|---|
| 2026.08.24 | ₩375,742 | ₩377,204 | ₩361,470 | ₩368,431 | -1.95% | 88.5만 |
|---|
| 2026.08.21 | ₩398,330 | ₩399,309 | ₩379,323 | ₩383,401 | -3.75% | 39.7만 |
|---|
| 2026.08.20 | ₩388,994 | ₩404,460 | ₩384,970 | ₩392,509 | +0.90% | 42.4만 |
|---|
| 2026.08.19 | ₩422,434 | ₩423,870 | ₩391,691 | ₩394,776 | -6.55% | 49.6만 |
|---|
| 2026.08.18 | ₩446,244 | ₩448,014 | ₩414,520 | ₩421,764 | -5.49% | 63.4만 |
|---|
| 2026.08.17 | ₩446,136 | ₩468,913 | ₩443,641 | ₩467,638 | +4.82% | 46.6만 |
|---|
| 2026.08.14 | ₩440,811 | ₩452,870 | ₩436,572 | ₩442,998 | +0.50% | 34.6만 |
|---|
| 2026.08.13 | ₩451,059 | ₩458,088 | ₩440,409 | ₩442,032 | -2.00% | 37.9만 |
|---|
| 2026.08.12 | ₩456,062 | ₩465,224 | ₩452,025 | ₩452,468 | -0.79% | 35.6만 |
|---|
| 2026.08.11 | ₩428,149 | ₩440,315 | ₩423,937 | ₩439,416 | +2.63% | 54.5만 |
|---|
| 2026.08.10 | ₩445,117 | ₩445,117 | ₩421,482 | ₩421,844 | -5.23% | 53.4만 |
|---|
| 2026.08.07 | ₩441,871 | ₩449,329 | ₩429,182 | ₩435,969 | -1.34% | 45.3만 |
|---|
| 2026.08.06 | ₩435,996 | ₩449,074 | ₩426,096 | ₩434,480 | -0.35% | 47만 |
|---|
| 2026.08.05 | ₩462,769 | ₩470,402 | ₩440,757 | ₩441,616 | -4.57% | 83.7만 |
|---|
| 2026.08.04 | ₩452,400 | ₩462,058 | ₩433,930 | ₩457,927 | +1.22% | 172.9만 |
|---|
| 2026.08.03 | ₩378,264 | ₩401,563 | ₩371,248 | ₩397,552 | +5.10% | 112.5만 |
|---|
| 2026.07.31 | ₩389,088 | ₩408,484 | ₩380,168 | ₩388,351 | -0.19% | 99.2만 |
|---|
| 2026.07.30 | ₩359,391 | ₩374,789 | ₩359,256 | ₩367,881 | +2.36% | 120.3만 |
|---|
| 2026.07.29 | ₩361,510 | ₩370,806 | ₩333,717 | ₩338,680 | -6.32% | 115.9만 |
|---|
| 2026.07.28 | ₩376,345 | ₩376,386 | ₩352,295 | ₩366,755 | -2.55% | 81.8만 |
|---|
| 2026.07.27 | ₩409,316 | ₩418,799 | ₩378,679 | ₩391,610 | -4.33% | 51.1만 |
|---|
| 2026.07.24 | ₩418,169 | ₩423,709 | ₩405,091 | ₩407,760 | -2.49% | 75.7만 |
|---|
| 2026.07.23 | ₩420,127 | ₩437,337 | ₩418,652 | ₩422,716 | +0.62% | 43.2만 |
|---|
| 2026.07.22 | ₩408,793 | ₩428,243 | ₩406,446 | ₩425,627 | +4.12% | 65.3만 |
|---|
| 2026.07.21 | ₩388,860 | ₩407,894 | ₩388,860 | ₩407,384 | +4.76% | 65.2만 |
|---|
| 2026.07.20 | ₩386,714 | ₩393,515 | ₩372,925 | ₩376,480 | -2.65% | 52.2만 |
|---|
| 2026.07.17 | ₩364,957 | ₩385,829 | ₩355,206 | ₩381,013 | +4.40% | 77.2만 |
|---|
| 2026.07.16 | ₩390,725 | ₩401,992 | ₩381,738 | ₩383,481 | -1.85% | 68.7만 |
|---|
| 2026.07.15 | ₩418,290 | ₩418,290 | ₩390,913 | ₩404,930 | -3.19% | 42.1만 |
|---|
| 2026.07.14 | ₩418,826 | ₩422,434 | ₩405,426 | ₩409,383 | -2.25% | 31만 |
|---|
| 2026.07.13 | ₩402,408 | ₩411,932 | ₩396,654 | ₩400,423 | -0.49% | 45.3만 |
|---|
| 2026.07.10 | ₩405,265 | ₩415,245 | ₩403,240 | ₩413,206 | +1.96% | 37.4만 |
|---|
| 2026.07.09 | ₩420,007 | ₩425,882 | ₩413,152 | ₩414,842 | -1.23% | 75.8만 |
|---|
| 2026.07.08 | ₩376,801 | ₩395,674 | ₩374,749 | ₩393,877 | +4.53% | 93.9만 |
|---|
| 2026.07.07 | ₩397,351 | ₩401,080 | ₩376,278 | ₩385,950 | -2.87% | 74.4만 |
|---|
| 2026.07.06 | ₩423,038 | ₩434,185 | ₩413,434 | ₩416,948 | -1.44% | 66.1만 |
|---|
| 2026.07.02 | ₩477,994 | ₩477,994 | ₩408,525 | ₩417,525 | -12.65% | 104.6만 |
|---|
| 2026.07.01 | ₩479,053 | ₩490,522 | ₩473,165 | ₩477,994 | -0.22% | 72.5만 |
|---|
| 2026.06.30 | ₩482,957 | ₩505,210 | ₩481,079 | ₩500,153 | +3.56% | 83.5만 |
|---|
| 2026.06.29 | ₩467,196 | ₩478,611 | ₩453,889 | ₩466,994 | -0.04% | 141.1만 |
|---|
| 2026.06.26 | ₩497,993 | ₩497,993 | ₩459,845 | ₩466,941 | -6.24% | 566.6만 |
|---|
| 2026.06.25 | ₩508,228 | ₩508,241 | ₩484,727 | ₩503,211 | -0.99% | 62.1만 |
|---|
| 2026.06.24 | ₩489,449 | ₩499,308 | ₩473,983 | ₩482,366 | -1.45% | 90.4만 |
|---|
| 2026.06.23 | ₩490,844 | ₩500,153 | ₩480,650 | ₩489,543 | -0.27% | 77.7만 |
|---|
| 2026.06.22 | ₩509,435 | ₩522,849 | ₩496,840 | ₩520,756 | +2.22% | 63.1만 |
|---|
| 2026.06.18 | ₩487,303 | ₩502,353 | ₩486,377 | ₩499,777 | +2.56% | 79.2만 |
|---|
| 2026.06.17 | ₩474,077 | ₩488,926 | ₩468,390 | ₩473,929 | -0.03% | 52.1만 |
|---|
| 2026.06.16 | ₩498,288 | ₩498,986 | ₩468,859 | ₩470,080 | -5.66% | 100.5만 |
|---|
| 2026.06.15 | ₩499,455 | ₩509,797 | ₩490,173 | ₩497,189 | -0.45% | 171.2만 |
|---|
| 2026.06.12 | ₩455,432 | ₩478,866 | ₩452,897 | ₩475,338 | +4.37% | 84.6만 |
|---|
| 2026.06.11 | ₩429,745 | ₩457,203 | ₩428,323 | ₩456,599 | +6.25% | 79.2만 |
|---|
| 2026.06.10 | ₩417,163 | ₩436,157 | ₩408,390 | ₩413,367 | -0.91% | 66.3만 |
|---|
| 2026.06.09 | ₩422,408 | ₩434,306 | ₩392,361 | ₩418,021 | -1.04% | 77.3만 |
|---|
| 2026.06.08 | ₩412,106 | ₩422,649 | ₩402,408 | ₩410,604 | -0.36% | 82.9만 |
|---|
| 2026.06.05 | ₩417,364 | ₩419,940 | ₩394,642 | ₩395,446 | -5.25% | 71.7만 |
|---|
| 2026.06.04 | ₩426,888 | ₩438,276 | ₩413,474 | ₩430,469 | +0.84% | 56.6만 |
|---|
| 2026.06.03 | ₩423,561 | ₩440,087 | ₩418,719 | ₩432,589 | +2.13% | 83.9만 |
|---|
| 2026.06.02 | ₩402,448 | ₩420,208 | ₩400,517 | ₩418,880 | +4.08% | 101.1만 |
|---|
| 2026.06.01 | ₩399,658 | ₩404,447 | ₩386,915 | ₩395,232 | -1.11% | 100.3만 |
|---|
| 2026.05.29 | ₩433,407 | ₩434,601 | ₩397,257 | ₩405,332 | -6.48% | 225.9만 |
|---|
| 2026.05.28 | ₩439,966 | ₩441,495 | ₩423,642 | ₩425,318 | -3.33% | 123.8만 |
|---|
| 2026.05.27 | ₩454,882 | ₩455,915 | ₩429,517 | ₩440,422 | -3.18% | 96.8만 |
|---|
| 2026.05.26 | ₩447,934 | ₩459,912 | ₩434,614 | ₩455,593 | +1.71% | 109.5만 |
|---|
| 2026.05.22 | ₩442,649 | ₩442,649 | ₩427,719 | ₩435,754 | -1.56% | 60.6만 |
|---|
| 2026.05.21 | ₩417,793 | ₩441,066 | ₩416,170 | ₩434,319 | +3.96% | 71.2만 |
|---|
| 2026.05.20 | ₩414,091 | ₩430,188 | ₩409,289 | ₩419,913 | +1.41% | 88.3만 |
|---|
| 2026.05.19 | ₩408,229 | ₩416,184 | ₩392,294 | ₩406,217 | -0.49% | 160.8만 |
|---|
| 2026.05.18 | ₩439,550 | ₩439,966 | ₩408,578 | ₩414,561 | -5.69% | 101.1만 |
|---|
| 2026.05.15 | ₩441,281 | ₩445,036 | ₩432,656 | ₩433,876 | -1.68% | 118.6만 |
|---|
| 2026.05.14 | ₩460,677 | ₩471,086 | ₩452,079 | ₩462,233 | +0.34% | 197.7만 |
|---|
| 2026.05.13 | ₩445,573 | ₩459,926 | ₩444,366 | ₩454,976 | +2.11% | 117.8만 |
|---|
| 2026.05.12 | ₩470,442 | ₩470,442 | ₩436,707 | ₩455,284 | -3.22% | 64.5만 |
|---|
| 2026.05.11 | ₩478,866 | ₩479,550 | ₩469,476 | ₩476,143 | -0.57% | 57.7만 |
|---|
| 2026.05.08 | ₩480,462 | ₩486,417 | ₩469,785 | ₩479,187 | -0.27% | 56.4만 |
|---|
| 2026.05.07 | ₩487,598 | ₩488,926 | ₩463,279 | ₩472,078 | -3.18% | 106.9만 |
|---|
| 2026.05.06 | ₩472,615 | ₩485,291 | ₩462,903 | ₩483,976 | +2.40% | 89.5만 |
|---|
| 2026.05.05 | ₩470,898 | ₩488,738 | ₩449,275 | ₩463,614 | -1.55% | 219.4만 |
|---|
| 2026.05.04 | ₩529,824 | ₩532,520 | ₩509,019 | ₩519,147 | -2.02% | 99.5만 |
|---|
| 2026.05.01 | ₩514,452 | ₩524,901 | ₩507,061 | ₩521,856 | +1.44% | 43.5만 |
|---|
| 2026.04.30 | ₩496,209 | ₩516,169 | ₩493,312 | ₩514,962 | +3.78% | 54.7만 |
|---|
| 2026.04.29 | ₩498,879 | ₩501,669 | ₩476,304 | ₩484,754 | -2.83% | 69.9만 |
|---|
| 2026.04.28 | ₩502,071 | ₩509,583 | ₩489,596 | ₩495,069 | -1.39% | 63.7만 |
|---|
| 2026.04.27 | ₩524,955 | ₩524,955 | ₩497,980 | ₩517,336 | -1.45% | 66.4만 |
|---|
| 2026.04.24 | ₩519,978 | ₩532,466 | ₩514,318 | ₩519,428 | -0.11% | 98.3만 |
|---|
| 2026.04.23 | ₩504,807 | ₩519,656 | ₩501,521 | ₩513,030 | +1.63% | 46.9만 |
|---|
| 2026.04.22 | ₩531,836 | ₩531,836 | ₩504,405 | ₩505,948 | -4.87% | 50.5만 |
|---|
| 2026.04.21 | ₩516,115 | ₩533,110 | ₩510,669 | ₩516,424 | +0.06% | 76.1만 |
|---|
| 2026.04.20 | ₩504,392 | ₩515,082 | ₩500,850 | ₩510,012 | +1.11% | 53만 |
|---|
| 2026.04.17 | ₩506,618 | ₩510,481 | ₩496,665 | ₩503,815 | -0.55% | 66.3만 |
|---|
| 2026.04.16 | ₩495,498 | ₩502,071 | ₩490,737 | ₩499,294 | +0.77% | 47.3만 |
|---|
| 2026.04.15 | ₩510,414 | ₩513,110 | ₩486,297 | ₩502,098 | -1.63% | 62.7만 |
|---|
| 2026.04.14 | ₩516,625 | ₩518,100 | ₩503,171 | ₩517,403 | +0.15% | 42.6만 |
|---|
| 2026.04.13 | ₩505,263 | ₩509,717 | ₩499,657 | ₩508,295 | +0.60% | 42.1만 |
|---|
| 2026.04.10 | ₩503,748 | ₩517,725 | ₩500,046 | ₩509,234 | +1.09% | 36.2만 |
|---|
| 2026.04.09 | ₩492,829 | ₩506,913 | ₩492,306 | ₩502,983 | +2.06% | 55.4만 |
|---|
| 2026.04.08 | ₩487,195 | ₩498,610 | ₩476,183 | ₩492,212 | +1.03% | 67.8만 |
|---|
| 2026.04.07 | ₩440,999 | ₩455,754 | ₩440,690 | ₩455,150 | +3.21% | 45.3만 |
|---|
| 2026.04.06 | ₩447,652 | ₩452,964 | ₩435,929 | ₩445,197 | -0.55% | 41.8만 |
|---|
| 2026.04.02 | ₩423,145 | ₩449,637 | ₩422,528 | ₩445,747 | +5.34% | 32만 |
|---|
| 2026.04.01 | ₩442,340 | ₩456,867 | ₩439,081 | ₩446,431 | +0.92% | 55.7만 |
|---|
| 2026.03.31 | ₩407,572 | ₩437,203 | ₩402,408 | ₩432,870 | +6.21% | 76.2만 |
|---|
| 2026.03.30 | ₩422,381 | ₩429,182 | ₩396,506 | ₩400,114 | -5.27% | 59.9만 |
|---|
| 2026.03.27 | ₩416,667 | ₩430,067 | ₩407,773 | ₩416,841 | +0.04% | 62.3만 |
|---|
| 2026.03.26 | ₩445,989 | ₩453,474 | ₩418,571 | ₩419,993 | -5.83% | 54.5만 |
|---|
| 2026.03.25 | ₩479,402 | ₩482,890 | ₩456,465 | ₩459,912 | -4.07% | 64.1만 |
|---|
| 2026.03.24 | ₩435,593 | ₩480,542 | ₩435,593 | ₩478,034 | +9.74% | 107만 |
|---|
| 2026.03.23 | ₩438,209 | ₩455,392 | ₩435,821 | ₩442,354 | +0.95% | 64.8만 |
|---|
| 2026.03.20 | ₩440,623 | ₩443,574 | ₩418,357 | ₩425,493 | -3.43% | 101.2만 |
|---|
| 2026.03.19 | ₩415,178 | ₩446,270 | ₩407,961 | ₩439,698 | +5.91% | 64.6만 |
|---|
| 2026.03.18 | ₩423,856 | ₩438,048 | ₩416,828 | ₩428,739 | +1.15% | 71.1만 |
|---|
| 2026.03.17 | ₩413,555 | ₩425,775 | ₩407,921 | ₩423,749 | +2.47% | 37.6만 |
|---|
| 2026.03.16 | ₩419,296 | ₩425,265 | ₩411,690 | ₩413,555 | -1.37% | 56만 |
|---|
| 2026.03.13 | ₩416,076 | ₩422,502 | ₩403,092 | ₩405,118 | -2.63% | 34.3만 |
|---|
| 2026.03.12 | ₩410,483 | ₩417,860 | ₩397,700 | ₩410,215 | -0.07% | 44.1만 |
|---|
| 2026.03.11 | ₩412,012 | ₩425,117 | ₩405,426 | ₩422,314 | +2.50% | 54.5만 |
|---|
| 2026.03.10 | ₩409,759 | ₩433,984 | ₩409,356 | ₩417,686 | +1.93% | 63.6만 |
|---|
| 2026.03.09 | ₩381,483 | ₩409,826 | ₩375,581 | ₩409,142 | +7.25% | 97.9만 |
|---|
| 2026.03.06 | ₩399,484 | ₩417,163 | ₩387,532 | ₩390,041 | -2.36% | 67.7만 |
|---|
| 2026.03.05 | ₩433,232 | ₩443,910 | ₩403,401 | ₩417,726 | -3.58% | 82.3만 |
|---|
| 2026.03.04 | ₩436,720 | ₩446,552 | ₩427,894 | ₩443,373 | +1.52% | 65.5만 |
|---|
| 2026.03.03 | ₩436,747 | ₩442,649 | ₩422,528 | ₩432,548 | -0.96% | 47.8만 |
|---|
| 2026.03.02 | ₩449,986 | ₩469,476 | ₩442,649 | ₩456,626 | +1.48% | 84.6만 |
|---|
| 2026.02.27 | ₩444,741 | ₩450,925 | ₩437,002 | ₩450,120 | +1.21% | 74.5만 |
|---|
| 2026.02.26 | ₩454,761 | ₩455,901 | ₩432,589 | ₩452,508 | -0.50% | 74만 |
|---|
| 2026.02.25 | ₩453,702 | ₩465,827 | ₩452,615 | ₩454,064 | +0.08% | 72.5만 |
|---|
| 2026.02.24 | ₩444,406 | ₩456,411 | ₩439,966 | ₩450,348 | +1.34% | 52.3만 |
|---|
| 2026.02.23 | ₩440,529 | ₩446,324 | ₩436,492 | ₩441,629 | +0.25% | 46.2만 |
|---|
| 2026.02.20 | ₩428,954 | ₩448,725 | ₩426,083 | ₩444,299 | +3.58% | 73.5만 |
|---|
| 2026.02.19 | ₩427,156 | ₩433,460 | ₩424,567 | ₩430,094 | +0.69% | 45.4만 |
|---|
| 2026.02.18 | ₩421,348 | ₩440,462 | ₩417,632 | ₩431,033 | +2.30% | 67.2만 |
|---|
| 2026.02.17 | ₩417,217 | ₩429,222 | ₩405,104 | ₩421,348 | +0.99% | 64.4만 |
|---|
| 2026.02.13 | ₩419,980 | ₩431,247 | ₩416,533 | ₩421,549 | +0.37% | 88.6만 |
|---|
| 2026.02.12 | ₩418,974 | ₩435,942 | ₩414,668 | ₩419,779 | +0.19% | 122.6만 |
|---|
| 2026.02.11 | ₩401,187 | ₩436,868 | ₩392,884 | ₩414,172 | +3.24% | 144.7만 |
|---|
| 2026.02.10 | ₩374,374 | ₩380,571 | ₩363,120 | ₩374,293 | -0.02% | 94.4만 |
|---|
| 2026.02.09 | ₩374,642 | ₩377,512 | ₩366,862 | ₩374,467 | -0.05% | 62.2만 |
|---|
| 2026.02.06 | ₩355,702 | ₩368,794 | ₩353,126 | ₩366,540 | +3.05% | 56.7만 |
|---|
| 2026.02.05 | ₩336,212 | ₩348,754 | ₩322,584 | ₩345,588 | +2.79% | 50.7만 |
|---|
| 2026.02.04 | ₩356,735 | ₩365,655 | ₩327,533 | ₩341,430 | -4.29% | 82만 |
|---|
| 2026.02.03 | ₩364,260 | ₩364,260 | ₩343,509 | ₩352,818 | -3.14% | 62.5만 |
|---|
| 2026.02.02 | ₩335,850 | ₩357,996 | ₩335,340 | ₩351,195 | +4.57% | 78.2만 |
|---|
| 2026.01.30 | ₩355,487 | ₩371,758 | ₩339,874 | ₩342,530 | -3.65% | 676.5만 |
|---|
| 2026.01.29 | ₩357,580 | ₩367,077 | ₩351,879 | ₩360,987 | +0.95% | 57.4만 |
|---|
| 2026.01.28 | ₩350,135 | ₩359,391 | ₩345,883 | ₩353,797 | +1.05% | 64.6만 |
|---|
| 2026.01.27 | ₩357,754 | ₩361,067 | ₩346,084 | ₩348,150 | -2.68% | 55.9만 |
|---|
| 2026.01.26 | ₩349,894 | ₩356,386 | ₩346,406 | ₩352,818 | +0.84% | 42.7만 |
|---|
| 2026.01.23 | ₩366,044 | ₩366,044 | ₩341,135 | ₩351,691 | -3.92% | 61.5만 |
|---|
| 2026.01.22 | ₩368,391 | ₩371,356 | ₩357,714 | ₩369,639 | +0.34% | 95.1만 |
|---|
| 2026.01.21 | ₩340,169 | ₩364,340 | ₩333,087 | ₩360,826 | +6.07% | 80.4만 |
|---|
| 2026.01.20 | ₩333,462 | ₩342,449 | ₩329,975 | ₩336,614 | +0.95% | 33.9만 |
|---|
| 2026.01.16 | ₩352,027 | ₩354,119 | ₩338,291 | ₩340,518 | -3.27% | 45.8만 |
|---|
| 2026.01.15 | ₩331,665 | ₩348,029 | ₩329,948 | ₩345,119 | +4.06% | 106.4만 |
|---|
| 2026.01.14 | ₩315,796 | ₩320,478 | ₩309,774 | ₩319,110 | +1.05% | 42.5만 |
|---|
| 2026.01.13 | ₩307,104 | ₩319,163 | ₩305,830 | ₩313,771 | +2.17% | 45.2만 |
|---|
| 2026.01.12 | ₩298,520 | ₩307,574 | ₩297,514 | ₩305,280 | +2.26% | 29.1만 |
|---|
| 2026.01.09 | ₩283,081 | ₩295,649 | ₩283,081 | ₩294,549 | +4.05% | 39만 |
|---|
| 2026.01.08 | ₩298,104 | ₩300,961 | ₩270,365 | ₩283,014 | -5.06% | 76.2만 |
|---|
| 2026.01.07 | ₩306,072 | ₩306,232 | ₩293,758 | ₩301,001 | -1.66% | 57.6만 |
|---|
| 2026.01.06 | ₩305,991 | ₩311,088 | ₩299,821 | ₩308,110 | +0.69% | 56.2만 |
|---|
| 2026.01.05 | ₩303,550 | ₩311,196 | ₩301,095 | ₩305,361 | +0.60% | 50.2만 |
|---|
| 2026.01.02 | ₩289,264 | ₩299,673 | ₩289,264 | ₩297,769 | +2.94% | 33.8만 |
|---|
| 2025.12.31 | ₩287,225 | ₩288,473 | ₩280,331 | ₩280,841 | -2.22% | 23.8만 |
|---|
| 2025.12.30 | ₩293,583 | ₩293,583 | ₩283,926 | ₩286,260 | -2.49% | 28.7만 |
|---|
| 2025.12.29 | ₩291,303 | ₩295,099 | ₩287,346 | ₩291,424 | +0.04% | 22.1만 |
|---|
| 2025.12.26 | ₩292,269 | ₩293,087 | ₩289,237 | ₩292,229 | -0.01% | 9.6만 |
|---|
| 2025.12.24 | ₩292,886 | ₩293,557 | ₩290,512 | ₩291,384 | -0.51% | 7만 |
|---|
| 2025.12.23 | ₩289,439 | ₩293,329 | ₩285,710 | ₩291,759 | +0.80% | 23.1만 |
|---|
| 2025.12.22 | ₩293,959 | ₩295,636 | ₩290,740 | ₩292,095 | -0.63% | 21.7만 |
|---|
| 2025.12.19 | ₩280,545 | ₩290,632 | ₩280,545 | ₩289,854 | +3.32% | 77만 |
|---|
| 2025.12.18 | ₩283,939 | ₩283,939 | ₩273,208 | ₩280,036 | -1.37% | 36.2만 |
|---|
| 2025.12.17 | ₩288,298 | ₩290,820 | ₩272,900 | ₩274,295 | -4.86% | 34.7만 |
|---|
| 2025.12.16 | ₩291,545 | ₩298,332 | ₩285,052 | ₩288,607 | -1.01% | 33.1만 |
|---|
| 2025.12.15 | ₩292,953 | ₩298,238 | ₩290,002 | ₩290,901 | -0.70% | 42.1만 |
|---|
| 2025.12.12 | ₩296,239 | ₩299,579 | ₩282,115 | ₩288,486 | -2.62% | 53.4만 |
|---|
| 2025.12.11 | ₩296,293 | ₩300,961 | ₩288,097 | ₩300,612 | +1.46% | 35.4만 |
|---|
| 2025.12.10 | ₩296,803 | ₩300,411 | ₩291,692 | ₩297,071 | +0.09% | 41.7만 |
|---|
| 2025.12.09 | ₩294,750 | ₩298,600 | ₩290,311 | ₩296,803 | +0.70% | 31.7만 |
|---|
| 2025.12.08 | ₩295,099 | ₩300,210 | ₩291,813 | ₩297,581 | +0.84% | 27.8만 |
|---|
| 2025.12.05 | ₩287,279 | ₩296,253 | ₩286,796 | ₩294,268 | +2.43% | 40.3만 |
|---|
| 2025.12.04 | ₩282,128 | ₩293,302 | ₩282,128 | ₩287,923 | +2.05% | 42.4만 |
|---|
| 2025.12.03 | ₩283,939 | ₩292,484 | ₩279,016 | ₩286,300 | +0.83% | 43.2만 |
|---|
| 2025.12.02 | ₩281,323 | ₩287,252 | ₩276,079 | ₩282,946 | +0.58% | 28.2만 |
|---|
| 2025.12.01 | ₩278,279 | ₩282,920 | ₩274,912 | ₩278,708 | +0.15% | 27.7만 |
|---|
| 2025.11.28 | ₩283,698 | ₩284,409 | ₩280,036 | ₩283,282 | -0.15% | 14.8만 |
|---|
| 2025.11.26 | ₩277,098 | ₩286,166 | ₩276,253 | ₩281,551 | +1.61% | 54.5만 |
|---|
| 2025.11.25 | ₩276,186 | ₩281,404 | ₩268,674 | ₩276,213 | +0.01% | 31.7만 |
|---|
| 2025.11.24 | ₩265,871 | ₩276,951 | ₩262,853 | ₩276,374 | +3.95% | 30.7만 |
|---|
| 2025.11.21 | ₩254,255 | ₩266,729 | ₩253,034 | ₩262,907 | +3.40% | 44.1만 |
|---|
| 2025.11.20 | ₩276,870 | ₩281,659 | ₩251,787 | ₩253,356 | -8.49% | 55.6만 |
|---|
| 2025.11.19 | ₩267,253 | ₩277,769 | ₩266,354 | ₩266,783 | -0.18% | 38.6만 |
|---|
| 2025.11.18 | ₩264,006 | ₩271,143 | ₩259,178 | ₩267,226 | +1.22% | 51.3만 |
|---|
| 2025.11.17 | ₩268,634 | ₩277,004 | ₩264,959 | ₩266,314 | -0.86% | 28.1만 |
|---|
| 2025.11.14 | ₩258,306 | ₩278,815 | ₩258,306 | ₩271,599 | +5.15% | 45만 |
|---|
| 2025.11.13 | ₩281,967 | ₩283,255 | ₩267,038 | ₩272,055 | -3.52% | 51.2만 |
|---|
| 2025.11.12 | ₩296,508 | ₩299,016 | ₩284,556 | ₩285,428 | -3.74% | 59.7만 |
|---|
| 2025.11.11 | ₩291,250 | ₩293,865 | ₩287,118 | ₩289,707 | -0.53% | 41만 |
|---|
| 2025.11.10 | ₩300,813 | ₩300,988 | ₩293,503 | ₩294,160 | -2.21% | 39.2만 |
|---|
| 2025.11.07 | ₩287,547 | ₩294,026 | ₩281,860 | ₩290,713 | +1.10% | 56.3만 |
|---|
| 2025.11.06 | ₩303,013 | ₩303,228 | ₩289,546 | ₩294,026 | -2.97% | 52.7만 |
|---|
| 2025.11.05 | ₩297,192 | ₩311,263 | ₩276,025 | ₩302,879 | +1.91% | 280.6만 |
|---|
| 2025.11.04 | ₩267,481 | ₩269,882 | ₩260,157 | ₩261,632 | -2.19% | 55.4만 |
|---|
| 2025.11.03 | ₩275,891 | ₩276,119 | ₩267,494 | ₩275,797 | -0.03% | 50.8만 |
|---|
| 2025.10.31 | ₩277,058 | ₩279,285 | ₩268,688 | ₩271,934 | -1.85% | 42만 |
|---|
| 2025.10.30 | ₩278,185 | ₩282,236 | ₩273,463 | ₩275,797 | -0.86% | 31.8만 |
|---|
| 2025.10.29 | ₩275,810 | ₩286,568 | ₩275,153 | ₩279,070 | +1.18% | 50.3만 |
|---|
| 2025.10.28 | ₩275,167 | ₩275,609 | ₩269,224 | ₩274,469 | -0.25% | 41만 |
|---|
| 2025.10.27 | ₩274,308 | ₩277,460 | ₩272,497 | ₩275,140 | +0.30% | 27만 |
|---|
| 2025.10.24 | ₩269,613 | ₩275,462 | ₩268,768 | ₩271,773 | +0.80% | 34.2만 |
|---|
| 2025.10.23 | ₩255,247 | ₩272,564 | ₩253,906 | ₩266,153 | +4.27% | 48.7만 |
|---|
| 2025.10.22 | ₩262,102 | ₩263,846 | ₩248,849 | ₩255,475 | -2.53% | 51.7만 |
|---|
| 2025.10.21 | ₩263,671 | ₩264,771 | ₩258,225 | ₩263,685 | +0.01% | 38.6만 |
|---|
| 2025.10.20 | ₩258,225 | ₩266,501 | ₩258,225 | ₩264,838 | +2.56% | 78.8만 |
|---|
| 2025.10.17 | ₩254,174 | ₩261,874 | ₩254,174 | ₩257,514 | +1.31% | 53.3만 |
|---|
| 2025.10.16 | ₩257,179 | ₩261,149 | ₩253,410 | ₩257,836 | +0.26% | 81.9만 |
|---|
| 2025.10.15 | ₩250,821 | ₩255,046 | ₩247,950 | ₩254,805 | +1.59% | 30만 |
|---|
| 2025.10.14 | ₩238,118 | ₩248,152 | ₩236,281 | ₩245,134 | +2.95% | 30만 |
|---|
| 2025.10.13 | ₩236,857 | ₩245,053 | ₩233,558 | ₩244,329 | +3.15% | 38만 |
|---|
| 2025.10.10 | ₩242,585 | ₩246,716 | ₩227,173 | ₩227,521 | -6.21% | 47.8만 |
|---|