시장 데이터를 불러오는 중
전체 종목
Aethlon Medical, Inc. - Common Stock 과거 주가
Aethlon Medical, Inc. - Common Stock · AEMD · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aethlon Medical, Inc. - Common Stock · AEMD · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,207 | ₩8,288 | ₩8,087 | ₩8,113 | -1.14% | 1.5만 |
| 2026.10.08 | ₩8,073 | ₩8,167 | ₩8,046 | ₩8,060 | -0.17% | 2.5만 |
| 2026.10.07 | ₩8,073 | ₩8,288 | ₩8,046 | ₩8,140 | +0.83% | 2.8만 |
| 2026.10.06 | ₩8,516 | ₩8,730 | ₩8,167 | ₩8,167 | -4.09% | 7.6만 |
| 2026.10.05 | ₩8,717 | ₩8,824 | ₩8,502 | ₩8,757 | +0.46% | 9.6만 |
| 2026.10.02 | ₩8,771 | ₩8,972 | ₩8,556 | ₩8,650 | -1.38% | 4.1만 |
| 2026.10.01 | ₩8,730 | ₩8,932 | ₩8,395 | ₩8,891 | +1.84% | 6.4만 |
| 2026.09.30 | ₩8,583 | ₩8,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,744 |
| +1.87% |
| 11.9만 |
| 2026.09.29 | ₩8,382 | ₩8,610 | ₩8,207 | ₩8,556 | +2.08% | 5.9만 |
|---|
| 2026.09.28 | ₩8,248 | ₩8,663 | ₩7,979 | ₩8,556 | +3.74% | 14.1만 |
|---|
| 2026.09.25 | ₩8,905 | ₩8,945 | ₩8,261 | ₩8,422 | -5.42% | 13.4만 |
|---|
| 2026.09.24 | ₩8,972 | ₩9,133 | ₩8,529 | ₩9,079 | +1.20% | 15만 |
|---|
| 2026.09.23 | ₩8,797 | ₩9,307 | ₩8,462 | ₩9,133 | +3.81% | 30만 |
|---|
| 2026.09.22 | ₩8,315 | ₩9,669 | ₩8,315 | ₩8,811 | +5.97% | 76.5만 |
|---|
| 2026.09.21 | ₩9,240 | ₩9,294 | ₩8,087 | ₩8,476 | -8.27% | 75.6만 |
|---|
| 2026.09.18 | ₩8,556 | ₩8,797 | ₩7,778 | ₩8,462 | -1.10% | 250.7만 |
|---|
| 2026.09.17 | ₩11,372 | ₩12,740 | ₩8,060 | ₩9,092 | -20.05% | 9260.3만 |
|---|
| 2026.09.16 | ₩1,958 | ₩2,012 | ₩1,891 | ₩1,918 | -2.05% | 4.3만 |
|---|
| 2026.09.15 | ₩1,958 | ₩2,092 | ₩1,958 | ₩1,971 | +0.68% | 4.7만 |
|---|
| 2026.09.14 | ₩1,985 | ₩2,105 | ₩1,945 | ₩2,065 | +4.05% | 5.7만 |
|---|
| 2026.09.11 | ₩2,105 | ₩2,146 | ₩2,038 | ₩2,052 | -2.55% | 10.3만 |
|---|
| 2026.09.10 | ₩2,240 | ₩2,266 | ₩2,079 | ₩2,092 | -6.59% | 15.7만 |
|---|
| 2026.09.09 | ₩2,374 | ₩2,374 | ₩2,266 | ₩2,266 | -4.52% | 8.8만 |
|---|
| 2026.09.08 | ₩2,401 | ₩2,494 | ₩2,333 | ₩2,427 | +1.12% | 5.4만 |
|---|
| 2026.09.04 | ₩2,401 | ₩2,441 | ₩2,280 | ₩2,441 | +1.68% | 16.2만 |
|---|
| 2026.09.03 | ₩2,401 | ₩2,763 | ₩2,240 | ₩2,588 | +7.82% | 68.4만 |
|---|
| 2026.09.02 | ₩2,293 | ₩2,535 | ₩2,293 | ₩2,441 | +6.43% | 23.4만 |
|---|
| 2026.09.01 | ₩2,548 | ₩2,682 | ₩2,427 | ₩2,468 | -3.16% | 28.8만 |
|---|
| 2026.08.31 | ₩3,071 | ₩3,111 | ₩2,575 | ₩2,763 | -10.04% | 84.4만 |
|---|
| 2026.08.28 | ₩3,916 | ₩4,412 | ₩3,272 | ₩3,339 | -14.73% | 4512.5만 |
|---|
| 2026.08.27 | ₩3,004 | ₩3,152 | ₩2,910 | ₩2,910 | -3.12% | 1655만 |
|---|
| 2026.08.26 | ₩3,272 | ₩3,286 | ₩2,977 | ₩3,058 | -6.56% | 2.8만 |
|---|
| 2026.08.25 | ₩3,621 | ₩3,701 | ₩3,125 | ₩3,219 | -11.11% | 12.1만 |
|---|
| 2026.08.24 | ₩3,742 | ₩3,742 | ₩3,487 | ₩3,540 | -5.38% | 5.4만 |
|---|
| 2026.08.21 | ₩3,768 | ₩3,782 | ₩3,607 | ₩3,661 | -2.85% | 3.7만 |
|---|
| 2026.08.20 | ₩3,661 | ₩3,849 | ₩3,554 | ₩3,621 | -1.10% | 3.3만 |
|---|
| 2026.08.19 | ₩3,876 | ₩4,010 | ₩3,661 | ₩3,728 | -3.81% | 5.2만 |
|---|
| 2026.08.18 | ₩3,943 | ₩3,956 | ₩3,701 | ₩3,876 | -1.70% | 3.3만 |
|---|
| 2026.08.17 | ₩3,876 | ₩4,104 | ₩3,849 | ₩3,943 | +1.73% | 5.9만 |
|---|
| 2026.08.14 | ₩3,929 | ₩4,090 | ₩3,728 | ₩3,795 | -3.41% | 3.8만 |
|---|
| 2026.08.13 | ₩4,090 | ₩4,171 | ₩3,916 | ₩3,929 | -3.93% | 2만 |
|---|
| 2026.08.12 | ₩4,144 | ₩4,144 | ₩3,903 | ₩4,077 | -1.62% | 2.6만 |
|---|
| 2026.08.11 | ₩4,171 | ₩4,291 | ₩4,104 | ₩4,265 | +2.25% | 2.9만 |
|---|
| 2026.08.10 | ₩4,198 | ₩4,198 | ₩4,023 | ₩4,130 | -1.60% | 1.5만 |
|---|
| 2026.08.07 | ₩4,050 | ₩4,385 | ₩4,023 | ₩4,224 | +4.30% | 7.3만 |
|---|
| 2026.08.06 | ₩4,332 | ₩4,546 | ₩4,023 | ₩4,050 | -6.50% | 7.6만 |
|---|
| 2026.08.05 | ₩4,721 | ₩4,962 | ₩4,305 | ₩4,358 | -7.67% | 15.4만 |
|---|
| 2026.08.04 | ₩4,801 | ₩5,029 | ₩4,157 | ₩4,721 | -1.68% | 16.3만 |
|---|
| 2026.08.03 | ₩4,358 | ₩4,694 | ₩4,224 | ₩4,493 | +3.08% | 6.2만 |
|---|
| 2026.07.31 | ₩3,554 | ₩5,029 | ₩3,554 | ₩4,426 | +24.53% | 25.6만 |
|---|
| 2026.07.30 | ₩3,554 | ₩3,889 | ₩3,554 | ₩3,822 | +7.55% | 8.6천 |
|---|
| 2026.07.29 | ₩3,621 | ₩3,688 | ₩3,554 | ₩3,554 | -1.85% | 3.8천 |
|---|
| 2026.07.28 | ₩3,889 | ₩3,956 | ₩3,621 | ₩3,755 | -3.45% | 1.1만 |
|---|
| 2026.07.27 | ₩3,956 | ₩4,023 | ₩3,688 | ₩3,755 | -5.08% | 2.2만 |
|---|
| 2026.07.24 | ₩4,023 | ₩4,090 | ₩3,889 | ₩3,889 | -3.33% | 1.3만 |
|---|
| 2026.07.23 | ₩4,023 | ₩4,224 | ₩3,956 | ₩4,023 | 0.00% | 8.9천 |
|---|
| 2026.07.22 | ₩4,090 | ₩4,291 | ₩3,956 | ₩3,956 | -3.28% | 1.2만 |
|---|
| 2026.07.21 | ₩4,023 | ₩4,224 | ₩3,956 | ₩4,090 | +1.67% | 2.2만 |
|---|
| 2026.07.20 | ₩4,291 | ₩4,291 | ₩4,023 | ₩4,023 | -6.25% | 1.3만 |
|---|
| 2026.07.17 | ₩4,493 | ₩4,560 | ₩4,291 | ₩4,358 | -2.99% | 1.5만 |
|---|
| 2026.07.16 | ₩4,493 | ₩5,029 | ₩4,493 | ₩4,493 | 0.00% | 1.4만 |
|---|
| 2026.07.15 | ₩4,627 | ₩4,828 | ₩4,426 | ₩4,627 | 0.00% | 1.9만 |
|---|
| 2026.07.14 | ₩4,627 | ₩4,627 | ₩4,358 | ₩4,627 | 0.00% | 1.8만 |
|---|
| 2026.07.13 | ₩4,627 | ₩4,828 | ₩4,493 | ₩4,493 | -2.90% | 2.2만 |
|---|
| 2026.07.10 | ₩4,627 | ₩4,828 | ₩4,560 | ₩4,761 | +2.90% | 1.3만 |
|---|
| 2026.07.09 | ₩4,560 | ₩4,761 | ₩4,493 | ₩4,694 | +2.94% | 2만 |
|---|
| 2026.07.08 | ₩4,895 | ₩5,029 | ₩4,560 | ₩4,627 | -5.48% | 4.3만 |
|---|
| 2026.07.07 | ₩5,297 | ₩5,364 | ₩4,694 | ₩4,895 | -7.59% | 2만 |
|---|
| 2026.07.06 | ₩4,493 | ₩5,364 | ₩4,291 | ₩5,297 | +17.91% | 8.4만 |
|---|
| 2026.07.02 | ₩5,029 | ₩5,632 | ₩4,761 | ₩4,761 | -5.33% | 2.3만 |
|---|
| 2026.07.01 | ₩4,962 | ₩5,364 | ₩4,358 | ₩5,096 | +2.70% | 9.1만 |
|---|
| 2026.06.30 | ₩5,700 | ₩6,303 | ₩5,431 | ₩5,498 | -3.53% | 6만 |
|---|
| 2026.06.29 | ₩6,035 | ₩6,035 | ₩5,230 | ₩5,700 | -5.56% | 4.4만 |
|---|
| 2026.06.26 | ₩5,968 | ₩6,571 | ₩5,565 | ₩5,834 | -2.25% | 5.5만 |
|---|
| 2026.06.25 | ₩8,181 | ₩8,449 | ₩5,767 | ₩5,968 | -27.05% | 11만 |
|---|
| 2026.06.24 | ₩9,186 | ₩9,387 | ₩8,113 | ₩8,181 | -10.95% | 4.2만 |
|---|
| 2026.06.23 | ₩9,253 | ₩9,589 | ₩9,052 | ₩9,119 | -1.45% | 2.8만 |
|---|
| 2026.06.22 | ₩11,600 | ₩11,734 | ₩8,784 | ₩9,253 | -20.23% | 14.3만 |
|---|
| 2026.06.18 | ₩12,874 | ₩13,142 | ₩12,338 | ₩12,673 | -1.56% | 1.8만 |
|---|
| 2026.06.17 | ₩12,941 | ₩13,210 | ₩12,807 | ₩12,807 | -1.04% | 1.3만 |
|---|
| 2026.06.16 | ₩13,142 | ₩13,411 | ₩12,874 | ₩12,941 | -1.53% | 1만 |
|---|
| 2026.06.15 | ₩14,081 | ₩14,081 | ₩13,142 | ₩13,411 | -4.76% | 3만 |
|---|
| 2026.06.12 | ₩12,874 | ₩14,282 | ₩12,673 | ₩13,545 | +5.21% | 7.7만 |
|---|
| 2026.06.11 | ₩13,075 | ₩13,478 | ₩12,137 | ₩12,740 | -2.56% | 6.9만 |
|---|
| 2026.06.10 | ₩13,075 | ₩14,819 | ₩13,008 | ₩13,545 | +3.59% | 22.1만 |
|---|
| 2026.06.09 | ₩13,478 | ₩14,081 | ₩12,941 | ₩13,008 | -3.48% | 2.7만 |
|---|
| 2026.06.08 | ₩12,740 | ₩13,813 | ₩12,740 | ₩13,612 | +6.84% | 3만 |
|---|
| 2026.06.05 | ₩13,880 | ₩14,282 | ₩12,807 | ₩12,807 | -7.73% | 3.9만 |
|---|
| 2026.06.04 | ₩13,746 | ₩14,953 | ₩13,679 | ₩14,282 | +3.90% | 6.2만 |
|---|
| 2026.06.03 | ₩14,081 | ₩14,417 | ₩13,612 | ₩14,081 | 0.00% | 5.5만 |
|---|
| 2026.06.02 | ₩15,355 | ₩15,623 | ₩14,014 | ₩14,819 | -3.49% | 10.5만 |
|---|
| 2026.06.01 | ₩14,886 | ₩16,227 | ₩14,484 | ₩16,160 | +8.56% | 11.4만 |
|---|
| 2026.05.29 | ₩17,434 | ₩18,574 | ₩14,215 | ₩14,819 | -15.00% | 17.5만 |
|---|
| 2026.05.28 | ₩17,300 | ₩19,982 | ₩16,897 | ₩19,714 | +13.95% | 30.9만 |
|---|
| 2026.05.27 | ₩18,976 | ₩21,323 | ₩17,769 | ₩20,585 | +8.48% | 321만 |
|---|
| 2026.05.26 | ₩16,965 | ₩18,239 | ₩15,221 | ₩16,428 | -3.16% | 210.4만 |
|---|
| 2026.05.22 | ₩14,752 | ₩15,221 | ₩14,282 | ₩14,752 | 0.00% | 5.6만 |
|---|
| 2026.05.21 | ₩13,880 | ₩14,148 | ₩13,478 | ₩14,081 | +1.45% | 4.9만 |
|---|
| 2026.05.20 | ₩13,344 | ₩14,081 | ₩13,277 | ₩13,880 | +4.02% | 7.9천 |
|---|
| 2026.05.19 | ₩13,478 | ₩13,947 | ₩13,277 | ₩13,746 | +1.99% | 1.6만 |
|---|
| 2026.05.18 | ₩14,417 | ₩15,087 | ₩13,344 | ₩13,679 | -5.12% | 15.3만 |
|---|
| 2026.05.15 | ₩14,349 | ₩14,752 | ₩14,081 | ₩14,081 | -1.87% | 7.5천 |
|---|
| 2026.05.14 | ₩14,752 | ₩14,953 | ₩14,282 | ₩14,349 | -2.73% | 2.7천 |
|---|
| 2026.05.13 | ₩14,618 | ₩14,953 | ₩14,349 | ₩14,349 | -1.83% | 5.7천 |
|---|
| 2026.05.12 | ₩14,618 | ₩15,355 | ₩14,618 | ₩14,685 | +0.46% | 8.9천 |
|---|
| 2026.05.11 | ₩15,758 | ₩15,892 | ₩14,618 | ₩14,685 | -6.81% | 3.1만 |
|---|
| 2026.05.08 | ₩16,629 | ₩16,696 | ₩15,087 | ₩15,087 | -9.27% | 5.4만 |
|---|
| 2026.05.07 | ₩16,093 | ₩16,696 | ₩15,154 | ₩15,422 | -4.17% | 8.8천 |
|---|
| 2026.05.06 | ₩15,758 | ₩16,428 | ₩15,758 | ₩15,959 | +1.28% | 4.1천 |
|---|
| 2026.05.05 | ₩16,160 | ₩16,160 | ₩15,825 | ₩15,825 | -2.07% | 640 |
|---|
| 2026.05.04 | ₩15,623 | ₩16,227 | ₩15,623 | ₩16,093 | +3.00% | 8천 |
|---|
| 2026.05.01 | ₩15,959 | ₩15,959 | ₩14,953 | ₩15,422 | -3.36% | 1.7천 |
|---|
| 2026.04.30 | ₩14,417 | ₩15,221 | ₩14,349 | ₩14,953 | +3.72% | 8.6천 |
|---|
| 2026.04.29 | ₩14,282 | ₩14,282 | ₩14,282 | ₩14,282 | 0.00% | 380 |
|---|
| 2026.04.28 | ₩14,551 | ₩14,819 | ₩14,417 | ₩14,417 | -0.92% | 880 |
|---|
| 2026.04.27 | ₩14,618 | ₩14,752 | ₩14,349 | ₩14,551 | -0.46% | 1.1천 |
|---|
| 2026.04.24 | ₩14,819 | ₩15,020 | ₩14,551 | ₩14,752 | -0.45% | 1.5천 |
|---|
| 2026.04.23 | ₩14,685 | ₩15,489 | ₩14,685 | ₩15,087 | +2.74% | 1.2천 |
|---|
| 2026.04.22 | ₩15,355 | ₩15,691 | ₩15,087 | ₩15,355 | 0.00% | 1.2천 |
|---|
| 2026.04.21 | ₩15,825 | ₩16,428 | ₩15,691 | ₩15,758 | -0.42% | 2.3천 |
|---|
| 2026.04.20 | ₩15,959 | ₩16,696 | ₩15,154 | ₩16,026 | +0.42% | 6.9천 |
|---|
| 2026.04.17 | ₩15,825 | ₩16,093 | ₩15,556 | ₩15,691 | -0.85% | 2.4천 |
|---|
| 2026.04.16 | ₩15,758 | ₩15,959 | ₩15,556 | ₩15,556 | -1.28% | 1천 |
|---|
| 2026.04.15 | ₩15,691 | ₩15,892 | ₩14,752 | ₩15,556 | -0.85% | 1.8천 |
|---|
| 2026.04.14 | ₩14,819 | ₩15,959 | ₩14,819 | ₩15,489 | +4.52% | 4.9천 |
|---|
| 2026.04.13 | ₩14,417 | ₩15,020 | ₩14,081 | ₩14,752 | +2.33% | 1.5천 |
|---|
| 2026.04.10 | ₩14,752 | ₩15,087 | ₩14,417 | ₩14,551 | -1.36% | 3천 |
|---|
| 2026.04.09 | ₩15,020 | ₩15,020 | ₩14,618 | ₩14,886 | -0.89% | 900 |
|---|
| 2026.04.08 | ₩14,014 | ₩14,953 | ₩14,014 | ₩14,953 | +6.70% | 4.9천 |
|---|
| 2026.04.07 | ₩14,819 | ₩14,819 | ₩13,947 | ₩14,014 | -5.43% | 1.3천 |
|---|
| 2026.04.06 | ₩14,215 | ₩14,618 | ₩14,215 | ₩14,282 | +0.47% | 1.1천 |
|---|
| 2026.04.02 | ₩14,886 | ₩14,886 | ₩13,411 | ₩14,215 | -4.50% | 3.8천 |
|---|
| 2026.04.01 | ₩14,551 | ₩15,020 | ₩14,417 | ₩14,417 | -0.92% | 1.6천 |
|---|
| 2026.03.31 | ₩14,349 | ₩14,886 | ₩13,947 | ₩14,685 | +2.34% | 2.4천 |
|---|
| 2026.03.30 | ₩14,417 | ₩14,819 | ₩13,746 | ₩14,148 | -1.86% | 3.5천 |
|---|
| 2026.03.27 | ₩14,953 | ₩15,758 | ₩14,215 | ₩14,417 | -3.59% | 5.4천 |
|---|
| 2026.03.26 | ₩15,623 | ₩16,361 | ₩15,221 | ₩15,221 | -2.58% | 3.6천 |
|---|
| 2026.03.25 | ₩14,886 | ₩16,160 | ₩14,886 | ₩15,556 | +4.50% | 9.3천 |
|---|
| 2026.03.24 | ₩15,154 | ₩15,154 | ₩14,417 | ₩14,484 | -4.42% | 9.6천 |
|---|
| 2026.03.23 | ₩14,886 | ₩15,892 | ₩14,484 | ₩15,422 | +3.60% | 8.9천 |
|---|
| 2026.03.20 | ₩14,886 | ₩15,020 | ₩14,148 | ₩14,484 | -2.70% | 7.9천 |
|---|
| 2026.03.19 | ₩14,752 | ₩15,020 | ₩14,752 | ₩14,819 | +0.45% | 2.6천 |
|---|
| 2026.03.18 | ₩14,953 | ₩15,020 | ₩14,685 | ₩15,020 | +0.45% | 9.2천 |
|---|
| 2026.03.17 | ₩13,880 | ₩14,886 | ₩13,880 | ₩14,886 | +7.25% | 5.9천 |
|---|
| 2026.03.16 | ₩12,807 | ₩14,551 | ₩12,807 | ₩14,148 | +10.47% | 2만 |
|---|
| 2026.03.13 | ₩11,734 | ₩14,014 | ₩11,734 | ₩13,075 | +11.43% | 4.5만 |
|---|
| 2026.03.12 | ₩11,801 | ₩13,008 | ₩9,119 | ₩11,600 | -1.70% | 18.5만 |
|---|
| 2026.03.11 | ₩11,466 | ₩11,801 | ₩11,064 | ₩11,064 | -3.51% | 4.2천 |
|---|
| 2026.03.10 | ₩11,801 | ₩11,801 | ₩11,131 | ₩11,332 | -3.98% | 2.9천 |
|---|
| 2026.03.09 | ₩11,265 | ₩11,936 | ₩11,131 | ₩11,667 | +3.57% | 3.7천 |
|---|
| 2026.03.06 | ₩11,936 | ₩12,003 | ₩11,265 | ₩11,399 | -4.49% | 2.7천 |
|---|
| 2026.03.05 | ₩12,137 | ₩12,539 | ₩11,533 | ₩11,667 | -3.87% | 3.1천 |
|---|
| 2026.03.04 | ₩11,868 | ₩13,075 | ₩11,734 | ₩12,271 | +3.39% | 3.7천 |
|---|
| 2026.03.03 | ₩12,539 | ₩12,740 | ₩11,533 | ₩11,868 | -5.35% | 4.3천 |
|---|
| 2026.03.02 | ₩12,740 | ₩13,210 | ₩12,405 | ₩12,539 | -1.58% | 4.9천 |
|---|
| 2026.02.27 | ₩13,679 | ₩13,947 | ₩13,478 | ₩13,478 | -1.47% | 1.5천 |
|---|
| 2026.02.26 | ₩13,545 | ₩14,014 | ₩13,075 | ₩13,411 | -0.99% | 4.8천 |
|---|
| 2026.02.25 | ₩13,813 | ₩14,081 | ₩13,344 | ₩13,612 | -1.46% | 4.2천 |
|---|
| 2026.02.24 | ₩13,344 | ₩13,545 | ₩12,874 | ₩13,478 | +1.01% | 4천 |
|---|
| 2026.02.23 | ₩13,075 | ₩13,679 | ₩12,941 | ₩13,277 | +1.54% | 2.5천 |
|---|
| 2026.02.20 | ₩13,679 | ₩13,746 | ₩13,075 | ₩13,478 | -1.47% | 3.1천 |
|---|
| 2026.02.19 | ₩14,081 | ₩14,081 | ₩13,344 | ₩13,679 | -2.86% | 4.6천 |
|---|
| 2026.02.18 | ₩14,215 | ₩14,417 | ₩12,941 | ₩14,014 | -1.42% | 7.1천 |
|---|
| 2026.02.17 | ₩13,344 | ₩14,685 | ₩13,075 | ₩14,215 | +6.53% | 1.7만 |
|---|
| 2026.02.13 | ₩13,142 | ₩13,746 | ₩12,472 | ₩13,142 | 0.00% | 7.9천 |
|---|
| 2026.02.12 | ₩14,014 | ₩14,618 | ₩12,874 | ₩13,277 | -5.26% | 8.3천 |
|---|
| 2026.02.11 | ₩14,886 | ₩14,886 | ₩13,813 | ₩14,014 | -5.86% | 9.2천 |
|---|
| 2026.02.10 | ₩14,551 | ₩15,221 | ₩14,417 | ₩14,752 | +1.38% | 3.9천 |
|---|
| 2026.02.09 | ₩15,556 | ₩15,556 | ₩14,551 | ₩14,953 | -3.88% | 5.5천 |
|---|
| 2026.02.06 | ₩14,081 | ₩15,422 | ₩13,947 | ₩14,953 | +6.19% | 9.1천 |
|---|
| 2026.02.05 | ₩14,886 | ₩15,288 | ₩14,282 | ₩14,349 | -3.60% | 6.4천 |
|---|
| 2026.02.04 | ₩16,696 | ₩16,696 | ₩15,020 | ₩15,020 | -10.04% | 9.4천 |
|---|
| 2026.02.03 | ₩16,093 | ₩16,696 | ₩15,422 | ₩15,623 | -2.92% | 6.3천 |
|---|
| 2026.02.02 | ₩17,032 | ₩17,233 | ₩15,758 | ₩16,093 | -5.51% | 8.8천 |
|---|
| 2026.01.30 | ₩17,702 | ₩17,702 | ₩16,763 | ₩16,763 | -5.30% | 3.3천 |
|---|
| 2026.01.29 | ₩18,373 | ₩18,373 | ₩16,763 | ₩17,099 | -6.93% | 7.6천 |
|---|
| 2026.01.28 | ₩18,909 | ₩18,909 | ₩17,635 | ₩17,769 | -6.03% | 7.3천 |
|---|
| 2026.01.27 | ₩20,250 | ₩20,250 | ₩18,440 | ₩18,775 | -7.28% | 5.2천 |
|---|
| 2026.01.26 | ₩23,066 | ₩23,066 | ₩18,440 | ₩20,183 | -12.50% | 2.5만 |
|---|
| 2026.01.23 | ₩20,183 | ₩22,128 | ₩20,183 | ₩21,994 | +8.97% | 6만 |
|---|
| 2026.01.22 | ₩18,306 | ₩21,256 | ₩18,306 | ₩20,451 | +11.72% | 1.3만 |
|---|
| 2026.01.21 | ₩18,440 | ₩19,177 | ₩17,702 | ₩18,507 | +0.36% | 6.9천 |
|---|
| 2026.01.20 | ₩18,909 | ₩19,311 | ₩18,104 | ₩18,104 | -4.26% | 6천 |
|---|
| 2026.01.16 | ₩18,239 | ₩21,390 | ₩17,769 | ₩19,580 | +7.35% | 2.8만 |
|---|
| 2026.01.15 | ₩17,769 | ₩19,647 | ₩17,367 | ₩18,171 | +2.26% | 8.7천 |
|---|
| 2026.01.14 | ₩17,702 | ₩18,104 | ₩17,434 | ₩17,568 | -0.76% | 3.3천 |
|---|
| 2026.01.13 | ₩16,361 | ₩18,708 | ₩16,093 | ₩17,233 | +5.33% | 2.6만 |
|---|
| 2026.01.12 | ₩16,093 | ₩16,830 | ₩14,886 | ₩15,959 | -0.83% | 1.6만 |
|---|
| 2026.01.09 | ₩17,032 | ₩17,166 | ₩15,623 | ₩15,959 | -6.30% | 1.9만 |
|---|
| 2026.01.08 | ₩17,836 | ₩18,574 | ₩16,227 | ₩16,495 | -7.52% | 1.7만 |
|---|
| 2026.01.07 | ₩18,842 | ₩19,378 | ₩17,300 | ₩18,306 | -2.85% | 9.3천 |
|---|
| 2026.01.06 | ₩18,507 | ₩20,384 | ₩18,239 | ₩19,043 | +2.90% | 1.8만 |
|---|
| 2026.01.05 | ₩18,641 | ₩19,982 | ₩18,373 | ₩18,440 | -1.08% | 5.4천 |
|---|
| 2026.01.02 | ₩18,373 | ₩19,714 | ₩16,830 | ₩18,909 | +2.92% | 5.4천 |
|---|
| 2025.12.31 | ₩17,568 | ₩18,976 | ₩16,830 | ₩18,574 | +5.73% | 1.2만 |
|---|
| 2025.12.30 | ₩16,763 | ₩18,306 | ₩16,361 | ₩18,037 | +7.60% | 1.1만 |
|---|
| 2025.12.29 | ₩17,501 | ₩17,568 | ₩16,562 | ₩16,629 | -4.98% | 3.9천 |
|---|
| 2025.12.26 | ₩16,495 | ₩17,702 | ₩16,495 | ₩17,166 | +4.07% | 7.6천 |
|---|
| 2025.12.24 | ₩17,836 | ₩17,836 | ₩16,562 | ₩16,696 | -6.39% | 7.4천 |
|---|
| 2025.12.23 | ₩19,311 | ₩19,580 | ₩17,836 | ₩17,836 | -7.64% | 9.7천 |
|---|
| 2025.12.22 | ₩19,446 | ₩19,982 | ₩19,311 | ₩19,311 | -0.69% | 3.7천 |
|---|
| 2025.12.19 | ₩19,848 | ₩19,915 | ₩19,043 | ₩19,177 | -3.38% | 4.2천 |
|---|
| 2025.12.18 | ₩19,446 | ₩20,116 | ₩18,976 | ₩18,976 | -2.41% | 4.7천 |
|---|
| 2025.12.17 | ₩19,647 | ₩19,982 | ₩19,110 | ₩19,110 | -2.73% | 4.1천 |
|---|
| 2025.12.16 | ₩20,451 | ₩20,451 | ₩19,513 | ₩19,714 | -3.61% | 5.6천 |
|---|
| 2025.12.15 | ₩22,664 | ₩22,664 | ₩20,451 | ₩20,451 | -9.76% | 1.5만 |
|---|
| 2025.12.12 | ₩22,798 | ₩23,201 | ₩22,262 | ₩22,798 | 0.00% | 5.7천 |
|---|
| 2025.12.11 | ₩24,877 | ₩24,877 | ₩22,396 | ₩22,798 | -8.36% | 9.1천 |
|---|
| 2025.12.10 | ₩23,402 | ₩25,279 | ₩23,335 | ₩24,944 | +6.59% | 1.7만 |
|---|
| 2025.12.09 | ₩26,084 | ₩26,754 | ₩21,524 | ₩23,402 | -10.28% | 4.7만 |
|---|
| 2025.12.08 | ₩25,078 | ₩27,425 | ₩25,078 | ₩26,419 | +5.35% | 3.2만 |
|---|
| 2025.12.05 | ₩24,475 | ₩25,145 | ₩23,335 | ₩24,810 | +1.37% | 9만 |
|---|
| 2025.12.04 | ₩24,676 | ₩27,358 | ₩23,938 | ₩27,023 | +9.51% | 3.7만 |
|---|
| 2025.12.03 | ₩24,139 | ₩25,078 | ₩23,670 | ₩24,810 | +2.78% | 6.6만 |
|---|
| 2025.12.02 | ₩29,034 | ₩33,191 | ₩28,297 | ₩32,454 | +11.78% | 69.2만 |
|---|
| 2025.12.01 | ₩29,839 | ₩29,839 | ₩28,028 | ₩28,230 | -5.39% | 2.2천 |
|---|
| 2025.11.28 | ₩27,827 | ₩29,973 | ₩25,950 | ₩29,772 | +6.99% | 1.8천 |
|---|
| 2025.11.26 | ₩28,095 | ₩29,436 | ₩27,492 | ₩28,900 | +2.86% | 4.2천 |
|---|
| 2025.11.25 | ₩27,693 | ₩28,297 | ₩26,754 | ₩27,224 | -1.69% | 2.9천 |
|---|
| 2025.11.24 | ₩24,609 | ₩28,095 | ₩24,407 | ₩27,559 | +11.99% | 8.9천 |
|---|
| 2025.11.21 | ₩24,005 | ₩24,877 | ₩22,932 | ₩24,340 | +1.40% | 5.8천 |
|---|
| 2025.11.20 | ₩25,011 | ₩25,480 | ₩23,804 | ₩23,938 | -4.29% | 3.7천 |
|---|
| 2025.11.19 | ₩26,352 | ₩27,492 | ₩23,670 | ₩25,279 | -4.07% | 9.2천 |
|---|
| 2025.11.18 | ₩26,888 | ₩28,162 | ₩26,151 | ₩28,162 | +4.74% | 3.3천 |
|---|
| 2025.11.17 | ₩33,795 | ₩33,795 | ₩27,157 | ₩27,157 | -19.64% | 1.4만 |
|---|
| 2025.11.14 | ₩31,180 | ₩34,398 | ₩30,040 | ₩33,191 | +6.45% | 6.2천 |
|---|
| 2025.11.13 | ₩28,699 | ₩33,191 | ₩28,162 | ₩31,783 | +10.75% | 1만 |
|---|
| 2025.11.12 | ₩28,498 | ₩28,699 | ₩27,693 | ₩28,162 | -1.18% | 1.1만 |
|---|
| 2025.11.11 | ₩29,436 | ₩30,107 | ₩27,894 | ₩29,101 | -1.14% | 5.3천 |
|---|
| 2025.11.10 | ₩28,162 | ₩30,107 | ₩27,894 | ₩29,168 | +3.57% | 1만 |
|---|
| 2025.11.07 | ₩28,162 | ₩28,297 | ₩26,956 | ₩28,095 | -0.24% | 4.3천 |
|---|
| 2025.11.06 | ₩29,772 | ₩29,839 | ₩28,364 | ₩28,565 | -4.05% | 5.7천 |
|---|
| 2025.11.05 | ₩29,839 | ₩30,241 | ₩29,034 | ₩30,241 | +1.35% | 6.3천 |
|---|
| 2025.11.04 | ₩32,856 | ₩32,856 | ₩29,504 | ₩30,308 | -7.76% | 1.2만 |
|---|
| 2025.11.03 | ₩35,069 | ₩35,136 | ₩32,856 | ₩32,990 | -5.93% | 8.8천 |
|---|
| 2025.10.31 | ₩35,471 | ₩36,075 | ₩34,197 | ₩35,270 | -0.57% | 8.2천 |
|---|
| 2025.10.30 | ₩37,952 | ₩38,153 | ₩36,008 | ₩36,410 | -4.06% | 5.8천 |
|---|
| 2025.10.29 | ₩36,410 | ₩39,495 | ₩34,197 | ₩38,556 | +5.89% | 2.1만 |
|---|
| 2025.10.28 | ₩34,264 | ₩36,410 | ₩33,862 | ₩36,410 | +6.26% | 1.1만 |
|---|
| 2025.10.27 | ₩35,874 | ₩36,142 | ₩34,667 | ₩34,868 | -2.80% | 3.5천 |
|---|
| 2025.10.24 | ₩35,136 | ₩36,812 | ₩35,136 | ₩36,142 | +2.86% | 1.1만 |
|---|
| 2025.10.23 | ₩32,521 | ₩35,337 | ₩32,521 | ₩35,136 | +8.04% | 1.2만 |
|---|
| 2025.10.22 | ₩33,661 | ₩35,203 | ₩31,180 | ₩32,521 | -3.39% | 1.4만 |
|---|
| 2025.10.21 | ₩37,014 | ₩37,617 | ₩32,990 | ₩33,661 | -9.06% | 1.6만 |
|---|
| 2025.10.20 | ₩39,427 | ₩39,427 | ₩33,527 | ₩36,946 | -6.29% | 1.9만 |
|---|
| 2025.10.17 | ₩37,550 | ₩38,891 | ₩34,197 | ₩36,209 | -3.57% | 1.7만 |
|---|
| 2025.10.16 | ₩43,585 | ₩44,926 | ₩36,879 | ₩36,879 | -15.38% | 2.8만 |
|---|
| 2025.10.15 | ₩47,608 | ₩47,608 | ₩45,596 | ₩46,937 | -1.41% | 3.2천 |
|---|
| 2025.10.14 | ₩44,926 | ₩48,279 | ₩43,585 | ₩46,937 | +4.48% | 3.9천 |
|---|
| 2025.10.13 | ₩46,267 | ₩48,279 | ₩44,255 | ₩45,596 | -1.45% | 5.9천 |
|---|
| 2025.10.10 | ₩49,620 | ₩49,620 | ₩44,926 | ₩46,267 | -6.76% | 7.3천 |
|---|