시장 데이터를 불러오는 중
전체 종목
Aeries Technology, Inc. - Class A Ordinary Share 과거 주가
Aeries Technology, Inc. - Class A Ordinary Share · AERT · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aeries Technology, Inc. - Class A Ordinary Share · AERT · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,328 | ₩9,349 | ₩9,254 | ₩9,254 | -0.79% | 3.6천 |
| 2026.10.08 | ₩9,308 | ₩9,616 | ₩9,308 | ₩9,442 | +1.44% | 7.1천 |
| 2026.10.07 | ₩9,656 | ₩9,845 | ₩9,281 | ₩9,281 | -3.89% | 9.7천 |
| 2026.10.06 | ₩9,468 | ₩9,790 | ₩9,267 | ₩9,696 | +2.41% | 2.3천 |
| 2026.10.05 | ₩9,965 | ₩9,965 | ₩9,053 | ₩9,053 | -9.15% | 1.2만 |
| 2026.10.02 | ₩9,542 | ₩9,938 | ₩9,254 | ₩9,938 | +4.15% | 1.4만 |
| 2026.10.01 | ₩9,576 | ₩10,085 | ₩9,442 | ₩9,710 | +1.40% | 1.1만 |
| 2026.09.30 | ₩10,528 | ₩10,528 | ₩9,507 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,898 |
| -5.99% |
| 7천 |
| 2026.09.29 | ₩9,958 | ₩10,675 | ₩9,924 | ₩10,494 | +5.39% | 2.6만 |
|---|
| 2026.09.28 | ₩9,281 | ₩10,273 | ₩9,281 | ₩9,690 | +4.41% | 2.5만 |
|---|
| 2026.09.25 | ₩9,164 | ₩9,533 | ₩9,164 | ₩9,522 | +3.91% | 2.1천 |
|---|
| 2026.09.24 | ₩9,388 | ₩9,750 | ₩9,160 | ₩9,710 | +3.43% | 2.4만 |
|---|
| 2026.09.23 | ₩9,187 | ₩9,509 | ₩9,155 | ₩9,415 | +2.48% | 1.6만 |
|---|
| 2026.09.22 | ₩9,321 | ₩9,388 | ₩9,173 | ₩9,254 | -0.72% | 1천 |
|---|
| 2026.09.21 | ₩9,294 | ₩9,493 | ₩9,120 | ₩9,187 | -1.15% | 5.7천 |
|---|
| 2026.09.18 | ₩9,147 | ₩9,495 | ₩9,133 | ₩9,495 | +3.81% | 3.5천 |
|---|
| 2026.09.17 | ₩9,110 | ₩9,321 | ₩9,104 | ₩9,267 | +1.72% | 1만 |
|---|
| 2026.09.16 | ₩9,133 | ₩9,293 | ₩8,986 | ₩9,080 | -0.59% | 1.4만 |
|---|
| 2026.09.15 | ₩9,105 | ₩9,240 | ₩9,053 | ₩9,133 | +0.31% | 9.2천 |
|---|
| 2026.09.14 | ₩9,495 | ₩9,629 | ₩9,012 | ₩9,495 | 0.00% | 2.1만 |
|---|
| 2026.09.11 | ₩9,093 | ₩9,321 | ₩8,986 | ₩9,187 | +1.03% | 1.5만 |
|---|
| 2026.09.10 | ₩9,200 | ₩9,334 | ₩8,986 | ₩9,093 | -1.17% | 8.8천 |
|---|
| 2026.09.09 | ₩9,468 | ₩9,509 | ₩8,758 | ₩8,999 | -4.96% | 6.8만 |
|---|
| 2026.09.08 | ₩9,308 | ₩9,589 | ₩9,254 | ₩9,495 | +2.02% | 2.1만 |
|---|
| 2026.09.04 | ₩9,710 | ₩9,763 | ₩9,313 | ₩9,629 | -0.83% | 6.5천 |
|---|
| 2026.09.03 | ₩10,032 | ₩10,260 | ₩9,643 | ₩9,710 | -3.21% | 4.2천 |
|---|
| 2026.09.02 | ₩9,790 | ₩10,045 | ₩9,361 | ₩9,696 | -0.96% | 9.5천 |
|---|
| 2026.09.01 | ₩9,509 | ₩9,899 | ₩9,401 | ₩9,763 | +2.68% | 2.8만 |
|---|
| 2026.08.31 | ₩9,737 | ₩10,206 | ₩9,549 | ₩9,549 | -1.93% | 2.6만 |
|---|
| 2026.08.28 | ₩9,334 | ₩9,683 | ₩9,187 | ₩9,468 | +1.44% | 3.4만 |
|---|
| 2026.08.27 | ₩9,361 | ₩9,361 | ₩9,187 | ₩9,214 | -1.58% | 1.2만 |
|---|
| 2026.08.26 | ₩9,214 | ₩9,442 | ₩9,214 | ₩9,348 | +1.46% | 5.4천 |
|---|
| 2026.08.25 | ₩9,321 | ₩9,375 | ₩9,214 | ₩9,227 | -1.01% | 4.1만 |
|---|
| 2026.08.24 | ₩9,321 | ₩9,373 | ₩9,147 | ₩9,160 | -1.73% | 1.1만 |
|---|
| 2026.08.21 | ₩9,375 | ₩9,375 | ₩9,261 | ₩9,261 | -1.22% | 1.4천 |
|---|
| 2026.08.20 | ₩9,321 | ₩9,375 | ₩9,053 | ₩9,053 | -2.88% | 1.8만 |
|---|
| 2026.08.19 | ₩9,240 | ₩9,375 | ₩9,053 | ₩9,053 | -2.03% | 2.2만 |
|---|
| 2026.08.18 | ₩9,321 | ₩9,361 | ₩9,066 | ₩9,080 | -2.59% | 1.5만 |
|---|
| 2026.08.17 | ₩9,388 | ₩9,455 | ₩9,120 | ₩9,187 | -2.14% | 1.6만 |
|---|
| 2026.08.14 | ₩9,321 | ₩9,468 | ₩9,321 | ₩9,468 | +1.58% | 3.8천 |
|---|
| 2026.08.13 | ₩9,348 | ₩9,509 | ₩8,717 | ₩9,442 | +1.00% | 7.3천 |
|---|
| 2026.08.12 | ₩9,321 | ₩9,509 | ₩9,077 | ₩9,509 | +2.01% | 1.5만 |
|---|
| 2026.08.11 | ₩9,576 | ₩9,576 | ₩9,053 | ₩9,482 | -0.98% | 2.3만 |
|---|
| 2026.08.10 | ₩9,562 | ₩9,589 | ₩8,717 | ₩9,468 | -0.98% | 4.5만 |
|---|
| 2026.08.07 | ₩9,308 | ₩9,442 | ₩8,583 | ₩9,442 | +1.44% | 8.9천 |
|---|
| 2026.08.06 | ₩8,731 | ₩9,576 | ₩8,583 | ₩9,321 | +6.76% | 1.9만 |
|---|
| 2026.08.05 | ₩8,818 | ₩8,818 | ₩8,516 | ₩8,583 | -2.66% | 3.9천 |
|---|
| 2026.08.04 | ₩8,771 | ₩9,240 | ₩8,483 | ₩8,717 | -0.61% | 8.6천 |
|---|
| 2026.08.03 | ₩8,784 | ₩8,825 | ₩8,543 | ₩8,798 | +0.15% | 6.4천 |
|---|
| 2026.07.31 | ₩8,489 | ₩8,838 | ₩8,382 | ₩8,382 | -1.26% | 2.6천 |
|---|
| 2026.07.30 | ₩8,959 | ₩8,959 | ₩8,382 | ₩8,610 | -3.89% | 2.4만 |
|---|
| 2026.07.29 | ₩8,302 | ₩8,959 | ₩8,047 | ₩8,382 | +0.97% | 1.3만 |
|---|
| 2026.07.28 | ₩8,382 | ₩8,717 | ₩8,382 | ₩8,516 | +1.60% | 5.2천 |
|---|
| 2026.07.27 | ₩8,664 | ₩9,039 | ₩8,382 | ₩8,664 | 0.00% | 6.2천 |
|---|
| 2026.07.24 | ₩9,308 | ₩9,308 | ₩8,516 | ₩8,811 | -5.33% | 2.9만 |
|---|
| 2026.07.23 | ₩8,972 | ₩9,428 | ₩8,528 | ₩8,664 | -3.44% | 1.2만 |
|---|
| 2026.07.22 | ₩8,409 | ₩9,495 | ₩8,382 | ₩9,187 | +9.25% | 2.5만 |
|---|
| 2026.07.21 | ₩9,375 | ₩9,616 | ₩8,396 | ₩9,039 | -3.58% | 6.1만 |
|---|
| 2026.07.20 | ₩8,691 | ₩8,798 | ₩8,556 | ₩8,798 | +1.23% | 1.1만 |
|---|
| 2026.07.17 | ₩8,556 | ₩9,401 | ₩8,556 | ₩8,717 | +1.88% | 1.6만 |
|---|
| 2026.07.16 | ₩9,039 | ₩9,589 | ₩8,872 | ₩9,100 | +0.67% | 3.1만 |
|---|
| 2026.07.15 | ₩8,355 | ₩8,972 | ₩8,335 | ₩8,436 | +0.96% | 4만 |
|---|
| 2026.07.14 | ₩9,495 | ₩9,643 | ₩8,409 | ₩8,563 | -9.82% | 2.3만 |
|---|
| 2026.07.13 | ₩9,281 | ₩9,656 | ₩8,811 | ₩8,811 | -5.06% | 2.5만 |
|---|
| 2026.07.10 | ₩9,770 | ₩9,770 | ₩9,160 | ₩9,334 | -4.46% | 3.8만 |
|---|
| 2026.07.09 | ₩9,596 | ₩9,871 | ₩9,536 | ₩9,656 | +0.63% | 1.8만 |
|---|
| 2026.07.08 | ₩9,656 | ₩9,777 | ₩9,522 | ₩9,656 | 0.00% | 1.7만 |
|---|
| 2026.07.07 | ₩9,562 | ₩9,911 | ₩9,536 | ₩9,857 | +3.09% | 1.4만 |
|---|
| 2026.07.06 | ₩9,804 | ₩9,804 | ₩9,562 | ₩9,656 | -1.50% | 1.7만 |
|---|
| 2026.07.02 | ₩9,683 | ₩9,844 | ₩9,522 | ₩9,844 | +1.66% | 1.9만 |
|---|
| 2026.07.01 | ₩9,737 | ₩9,924 | ₩9,629 | ₩9,884 | +1.52% | 8천 |
|---|
| 2026.06.30 | ₩9,723 | ₩9,827 | ₩9,522 | ₩9,723 | 0.00% | 2.2만 |
|---|
| 2026.06.29 | ₩9,616 | ₩9,978 | ₩9,589 | ₩9,710 | +0.98% | 1.1만 |
|---|
| 2026.06.26 | ₩9,817 | ₩9,965 | ₩9,589 | ₩9,723 | -0.96% | 1.4만 |
|---|
| 2026.06.25 | ₩9,965 | ₩9,965 | ₩9,522 | ₩9,696 | -2.69% | 2.1만 |
|---|
| 2026.06.24 | ₩9,656 | ₩9,978 | ₩9,643 | ₩9,844 | +1.94% | 4.7만 |
|---|
| 2026.06.23 | ₩9,723 | ₩9,857 | ₩8,556 | ₩9,442 | -2.90% | 4.2만 |
|---|
| 2026.06.22 | ₩9,549 | ₩9,991 | ₩9,426 | ₩9,683 | +1.40% | 2.9만 |
|---|
| 2026.06.18 | ₩9,562 | ₩9,790 | ₩8,838 | ₩9,683 | +1.26% | 6.3만 |
|---|
| 2026.06.17 | ₩8,516 | ₩9,616 | ₩8,181 | ₩9,375 | +10.08% | 6.8만 |
|---|
| 2026.06.16 | ₩7,376 | ₩8,704 | ₩7,376 | ₩8,610 | +16.73% | 11.4만 |
|---|
| 2026.06.15 | ₩8,463 | ₩8,463 | ₩7,041 | ₩7,202 | -14.90% | 8.5만 |
|---|
| 2026.06.12 | ₩7,510 | ₩9,254 | ₩7,510 | ₩7,779 | +3.57% | 18.1만 |
|---|
| 2026.06.11 | ₩5,944 | ₩7,940 | ₩5,676 | ₩7,081 | +19.13% | 62.3만 |
|---|
| 2026.06.10 | ₩8,798 | ₩8,819 | ₩5,279 | ₩5,375 | -38.90% | 13.6만 |
|---|
| 2026.06.09 | ₩8,583 | ₩9,334 | ₩8,100 | ₩8,487 | -1.13% | 3.1만 |
|---|
| 2026.06.08 | ₩8,337 | ₩9,120 | ₩8,337 | ₩8,422 | +1.03% | 1.6만 |
|---|
| 2026.06.05 | ₩8,830 | ₩9,012 | ₩8,369 | ₩8,390 | -4.98% | 2만 |
|---|
| 2026.06.04 | ₩8,369 | ₩9,012 | ₩8,315 | ₩8,991 | +7.44% | 2.5만 |
|---|
| 2026.06.03 | ₩8,465 | ₩8,476 | ₩8,154 | ₩8,176 | -3.42% | 1.3만 |
|---|
| 2026.06.02 | ₩8,058 | ₩8,476 | ₩8,058 | ₩8,369 | +3.86% | 8.6천 |
|---|
| 2026.06.01 | ₩8,047 | ₩8,358 | ₩7,886 | ₩8,358 | +3.87% | 2.9만 |
|---|
| 2026.05.29 | ₩8,240 | ₩8,476 | ₩8,047 | ₩8,047 | -2.34% | 7.2천 |
|---|
| 2026.05.28 | ₩8,047 | ₩8,583 | ₩7,940 | ₩7,972 | -0.93% | 2.7만 |
|---|
| 2026.05.27 | ₩7,725 | ₩8,219 | ₩7,725 | ₩8,025 | +3.89% | 7.2천 |
|---|
| 2026.05.26 | ₩7,725 | ₩8,100 | ₩7,725 | ₩7,886 | +2.08% | 1.9만 |
|---|
| 2026.05.22 | ₩7,940 | ₩8,154 | ₩7,510 | ₩7,618 | -4.05% | 1.5만 |
|---|
| 2026.05.21 | ₩7,940 | ₩8,261 | ₩7,746 | ₩7,768 | -2.16% | 1.9만 |
|---|
| 2026.05.20 | ₩7,832 | ₩7,832 | ₩7,682 | ₩7,736 | -1.23% | 4.7천 |
|---|
| 2026.05.19 | ₩7,832 | ₩7,875 | ₩7,607 | ₩7,864 | +0.41% | 1.7만 |
|---|
| 2026.05.18 | ₩7,886 | ₩7,940 | ₩7,403 | ₩7,907 | +0.27% | 1.7만 |
|---|
| 2026.05.15 | ₩7,510 | ₩7,596 | ₩7,403 | ₩7,403 | -1.43% | 7.5천 |
|---|
| 2026.05.14 | ₩7,253 | ₩7,510 | ₩7,092 | ₩7,510 | +3.55% | 7.7천 |
|---|
| 2026.05.13 | ₩7,328 | ₩7,661 | ₩7,328 | ₩7,467 | +1.90% | 8.1천 |
|---|
| 2026.05.12 | ₩7,510 | ₩7,993 | ₩7,199 | ₩7,489 | -0.29% | 1.3만 |
|---|
| 2026.05.11 | ₩6,974 | ₩8,025 | ₩6,920 | ₩7,661 | +9.85% | 3.3만 |
|---|
| 2026.05.08 | ₩6,759 | ₩7,081 | ₩6,759 | ₩6,920 | +2.38% | 1.6만 |
|---|
| 2026.05.07 | ₩6,867 | ₩7,081 | ₩6,620 | ₩6,813 | -0.78% | 1.4만 |
|---|
| 2026.05.06 | ₩7,006 | ₩7,081 | ₩6,598 | ₩6,877 | -1.84% | 1.2만 |
|---|
| 2026.05.05 | ₩6,749 | ₩7,081 | ₩6,652 | ₩7,006 | +3.82% | 2.5만 |
|---|
| 2026.05.04 | ₩6,759 | ₩7,081 | ₩6,437 | ₩6,598 | -2.38% | 3.3만 |
|---|
| 2026.05.01 | ₩6,706 | ₩6,867 | ₩6,588 | ₩6,652 | -0.80% | 3만 |
|---|
| 2026.04.30 | ₩6,298 | ₩6,770 | ₩6,298 | ₩6,663 | +5.79% | 1.7만 |
|---|
| 2026.04.29 | ₩6,352 | ₩6,910 | ₩6,223 | ₩6,470 | +1.86% | 4.1만 |
|---|
| 2026.04.28 | ₩6,223 | ₩6,545 | ₩6,223 | ₩6,223 | 0.00% | 2.5만 |
|---|
| 2026.04.27 | ₩5,686 | ₩6,652 | ₩5,558 | ₩6,298 | +10.75% | 3.3만 |
|---|
| 2026.04.24 | ₩6,330 | ₩6,545 | ₩5,365 | ₩5,719 | -9.66% | 6.5만 |
|---|
| 2026.04.23 | ₩6,598 | ₩6,684 | ₩6,277 | ₩6,448 | -2.28% | 2.6만 |
|---|
| 2026.04.22 | ₩6,384 | ₩6,974 | ₩6,384 | ₩6,706 | +5.04% | 3.7만 |
|---|
| 2026.04.21 | ₩6,116 | ₩6,545 | ₩6,116 | ₩6,405 | +4.74% | 3만 |
|---|
| 2026.04.20 | ₩6,416 | ₩6,577 | ₩5,912 | ₩5,998 | -6.52% | 7.4만 |
|---|
| 2026.04.17 | ₩6,437 | ₩6,555 | ₩6,116 | ₩6,159 | -4.33% | 3.3만 |
|---|
| 2026.04.16 | ₩6,405 | ₩6,545 | ₩6,223 | ₩6,223 | -2.85% | 2.9만 |
|---|
| 2026.04.15 | ₩6,266 | ₩6,652 | ₩6,266 | ₩6,598 | +5.31% | 3.9만 |
|---|
| 2026.04.14 | ₩6,759 | ₩6,759 | ₩6,148 | ₩6,244 | -7.62% | 4.9만 |
|---|
| 2026.04.13 | ₩6,212 | ₩6,706 | ₩6,083 | ₩6,502 | +4.66% | 4만 |
|---|
| 2026.04.10 | ₩5,740 | ₩6,266 | ₩5,740 | ₩6,234 | +8.60% | 4.2만 |
|---|
| 2026.04.09 | ₩5,676 | ₩6,116 | ₩5,590 | ₩5,740 | +1.13% | 3.1만 |
|---|
| 2026.04.08 | ₩5,365 | ₩5,858 | ₩5,032 | ₩5,461 | +1.80% | 4.7만 |
|---|
| 2026.04.07 | ₩5,343 | ₩5,611 | ₩5,043 | ₩5,053 | -5.42% | 2.2만 |
|---|
| 2026.04.06 | ₩5,440 | ₩5,794 | ₩4,935 | ₩5,247 | -3.55% | 6.1만 |
|---|
| 2026.04.02 | ₩4,335 | ₩5,257 | ₩3,852 | ₩5,161 | +19.06% | 10.8만 |
|---|
| 2026.04.01 | ₩3,541 | ₩5,043 | ₩3,541 | ₩4,335 | +22.42% | 29.8만 |
|---|
| 2026.03.31 | ₩3,283 | ₩3,862 | ₩3,262 | ₩3,358 | +2.29% | 12.1만 |
|---|
| 2026.03.30 | ₩3,519 | ₩3,755 | ₩3,380 | ₩3,541 | +0.61% | 5.6만 |
|---|
| 2026.03.27 | ₩3,541 | ₩4,195 | ₩3,326 | ₩3,326 | -6.06% | 9.4만 |
|---|
| 2026.03.26 | ₩3,337 | ₩4,614 | ₩3,283 | ₩3,283 | -1.61% | 14.6만 |
|---|
| 2026.03.25 | ₩3,594 | ₩3,820 | ₩3,219 | ₩3,272 | -8.96% | 9.4만 |
|---|
| 2026.03.24 | ₩3,541 | ₩3,702 | ₩3,219 | ₩3,272 | -7.58% | 7.4만 |
|---|
| 2026.03.23 | ₩3,423 | ₩3,530 | ₩3,219 | ₩3,519 | +2.82% | 5.3만 |
|---|
| 2026.03.20 | ₩3,283 | ₩3,487 | ₩3,058 | ₩3,229 | -1.63% | 6.6만 |
|---|
| 2026.03.19 | ₩3,390 | ₩3,390 | ₩3,015 | ₩3,090 | -8.86% | 4.6만 |
|---|
| 2026.03.18 | ₩3,820 | ₩4,077 | ₩3,219 | ₩3,390 | -11.24% | 8.5만 |
|---|
| 2026.03.17 | ₩3,734 | ₩4,141 | ₩3,659 | ₩3,820 | +2.30% | 2만 |
|---|
| 2026.03.16 | ₩4,335 | ₩4,453 | ₩3,766 | ₩3,798 | -12.38% | 6.4만 |
|---|
| 2026.03.13 | ₩3,970 | ₩4,614 | ₩3,970 | ₩4,399 | +10.81% | 3.9만 |
|---|
| 2026.03.12 | ₩3,970 | ₩4,281 | ₩3,970 | ₩3,970 | 0.00% | 1.6만 |
|---|
| 2026.03.11 | ₩3,691 | ₩4,184 | ₩3,551 | ₩3,981 | +7.85% | 5.3만 |
|---|
| 2026.03.10 | ₩3,326 | ₩3,723 | ₩3,229 | ₩3,551 | +6.77% | 7.7만 |
|---|
| 2026.03.09 | ₩3,208 | ₩3,240 | ₩3,026 | ₩3,219 | +0.33% | 3.5만 |
|---|
| 2026.03.06 | ₩3,519 | ₩3,519 | ₩3,069 | ₩3,133 | -10.98% | 4.9만 |
|---|
| 2026.03.05 | ₩4,120 | ₩4,141 | ₩3,476 | ₩3,594 | -12.76% | 4.1만 |
|---|
| 2026.03.04 | ₩4,345 | ₩4,592 | ₩4,077 | ₩4,217 | -2.96% | 6.4만 |
|---|
| 2026.03.03 | ₩4,614 | ₩4,935 | ₩4,292 | ₩4,431 | -3.95% | 14만 |
|---|
| 2026.03.02 | ₩3,755 | ₩5,257 | ₩3,616 | ₩4,614 | +22.86% | 191.9만 |
|---|
| 2026.02.27 | ₩3,680 | ₩4,109 | ₩3,347 | ₩3,390 | -7.87% | 6.3만 |
|---|
| 2026.02.26 | ₩3,455 | ₩4,013 | ₩3,380 | ₩3,755 | +8.70% | 10.6만 |
|---|
| 2026.02.25 | ₩3,326 | ₩3,648 | ₩3,111 | ₩3,498 | +5.16% | 7.6만 |
|---|
| 2026.02.24 | ₩3,959 | ₩3,959 | ₩2,790 | ₩3,069 | -22.49% | 8.3만 |
|---|
| 2026.02.23 | ₩4,013 | ₩4,056 | ₩3,755 | ₩4,002 | -0.27% | 7.5천 |
|---|
| 2026.02.20 | ₩4,399 | ₩4,463 | ₩3,626 | ₩4,056 | -7.80% | 1.8만 |
|---|
| 2026.02.19 | ₩4,614 | ₩4,678 | ₩4,066 | ₩4,538 | -1.63% | 1.3만 |
|---|
| 2026.02.18 | ₩4,828 | ₩5,182 | ₩4,356 | ₩4,485 | -7.11% | 4.4만 |
|---|
| 2026.02.17 | ₩5,129 | ₩5,171 | ₩4,678 | ₩4,796 | -6.49% | 5.4천 |
|---|
| 2026.02.13 | ₩5,182 | ₩5,182 | ₩4,903 | ₩5,182 | 0.00% | 3.3천 |
|---|
| 2026.02.12 | ₩5,021 | ₩5,365 | ₩4,935 | ₩5,247 | +4.49% | 2.8천 |
|---|
| 2026.02.11 | ₩5,719 | ₩5,719 | ₩4,871 | ₩5,322 | -6.94% | 2만 |
|---|
| 2026.02.10 | ₩5,118 | ₩5,418 | ₩4,517 | ₩4,635 | -9.43% | 2.3만 |
|---|
| 2026.02.09 | ₩5,139 | ₩5,365 | ₩4,614 | ₩4,850 | -5.64% | 3.6만 |
|---|
| 2026.02.06 | ₩4,485 | ₩4,764 | ₩4,356 | ₩4,614 | +2.87% | 1.5천 |
|---|
| 2026.02.05 | ₩5,171 | ₩5,365 | ₩4,420 | ₩4,496 | -13.07% | 1.6만 |
|---|
| 2026.02.04 | ₩5,536 | ₩5,536 | ₩4,989 | ₩5,332 | -3.68% | 4.2천 |
|---|
| 2026.02.03 | ₩5,504 | ₩5,504 | ₩5,118 | ₩5,440 | -1.17% | 7.2천 |
|---|
| 2026.02.02 | ₩5,547 | ₩5,547 | ₩5,043 | ₩5,429 | -2.13% | 9.9천 |
|---|
| 2026.01.30 | ₩5,579 | ₩5,686 | ₩5,418 | ₩5,525 | -0.96% | 3.9천 |
|---|
| 2026.01.29 | ₩5,847 | ₩5,847 | ₩5,322 | ₩5,686 | -2.75% | 1.3만 |
|---|
| 2026.01.28 | ₩5,686 | ₩5,804 | ₩5,686 | ₩5,794 | +1.89% | 4.4천 |
|---|
| 2026.01.27 | ₩5,633 | ₩5,826 | ₩5,633 | ₩5,762 | +2.29% | 4.2천 |
|---|
| 2026.01.26 | ₩6,384 | ₩6,437 | ₩5,225 | ₩5,622 | -11.93% | 2.1만 |
|---|
| 2026.01.23 | ₩6,255 | ₩6,255 | ₩6,116 | ₩6,212 | -0.69% | 1.5천 |
|---|
| 2026.01.22 | ₩6,223 | ₩6,437 | ₩6,223 | ₩6,384 | +2.59% | 8.2천 |
|---|
| 2026.01.21 | ₩6,073 | ₩6,448 | ₩6,073 | ₩6,437 | +6.01% | 1.6만 |
|---|
| 2026.01.20 | ₩5,633 | ₩6,652 | ₩5,622 | ₩6,448 | +14.48% | 5만 |
|---|
| 2026.01.16 | ₩5,772 | ₩5,772 | ₩5,622 | ₩5,686 | -1.49% | 3.7천 |
|---|
| 2026.01.15 | ₩5,794 | ₩5,815 | ₩5,697 | ₩5,762 | -0.56% | 6.5천 |
|---|
| 2026.01.14 | ₩5,558 | ₩5,772 | ₩5,547 | ₩5,686 | +2.32% | 6.7천 |
|---|
| 2026.01.13 | ₩5,590 | ₩5,622 | ₩5,547 | ₩5,622 | +0.58% | 3천 |
|---|
| 2026.01.12 | ₩5,654 | ₩5,686 | ₩5,579 | ₩5,611 | -0.76% | 6.9천 |
|---|
| 2026.01.09 | ₩5,751 | ₩5,751 | ₩5,536 | ₩5,654 | -1.68% | 6.1천 |
|---|
| 2026.01.08 | ₩5,762 | ₩5,762 | ₩5,440 | ₩5,558 | -3.54% | 1만 |
|---|
| 2026.01.07 | ₩6,030 | ₩6,030 | ₩5,590 | ₩5,654 | -6.23% | 5.5천 |
|---|
| 2026.01.06 | ₩5,837 | ₩6,051 | ₩5,772 | ₩5,880 | +0.74% | 8.6천 |
|---|
| 2026.01.05 | ₩5,590 | ₩5,815 | ₩5,483 | ₩5,772 | +3.26% | 1.1만 |
|---|
| 2026.01.02 | ₩5,515 | ₩5,901 | ₩5,483 | ₩5,590 | +1.36% | 1.5만 |
|---|
| 2025.12.31 | ₩5,472 | ₩5,622 | ₩5,472 | ₩5,536 | +1.18% | 9.9천 |
|---|
| 2025.12.30 | ₩5,536 | ₩5,686 | ₩5,472 | ₩5,568 | +0.58% | 3.1천 |
|---|
| 2025.12.29 | ₩5,794 | ₩5,794 | ₩5,472 | ₩5,579 | -3.70% | 1.6만 |
|---|
| 2025.12.26 | ₩5,901 | ₩5,944 | ₩5,740 | ₩5,740 | -2.73% | 4.3천 |
|---|
| 2025.12.24 | ₩5,944 | ₩6,062 | ₩5,740 | ₩5,772 | -2.89% | 6.5천 |
|---|
| 2025.12.23 | ₩6,159 | ₩6,159 | ₩5,901 | ₩6,008 | -2.44% | 8.1천 |
|---|
| 2025.12.22 | ₩6,159 | ₩6,330 | ₩5,901 | ₩6,030 | -2.09% | 1.1만 |
|---|
| 2025.12.19 | ₩6,405 | ₩6,405 | ₩5,922 | ₩6,094 | -4.86% | 3.7천 |
|---|
| 2025.12.18 | ₩6,298 | ₩6,405 | ₩5,912 | ₩6,148 | -2.39% | 1.4만 |
|---|
| 2025.12.17 | ₩6,008 | ₩6,330 | ₩5,847 | ₩6,223 | +3.57% | 7.2천 |
|---|
| 2025.12.16 | ₩6,330 | ₩6,384 | ₩5,794 | ₩6,169 | -2.54% | 1.2만 |
|---|
| 2025.12.15 | ₩6,116 | ₩6,330 | ₩5,794 | ₩6,330 | +3.51% | 2.1만 |
|---|
| 2025.12.12 | ₩6,427 | ₩6,427 | ₩6,169 | ₩6,169 | -4.01% | 1.2만 |
|---|
| 2025.12.11 | ₩6,169 | ₩6,437 | ₩6,169 | ₩6,309 | +2.26% | 1만 |
|---|
| 2025.12.10 | ₩6,534 | ₩6,534 | ₩6,169 | ₩6,234 | -4.60% | 1.2만 |
|---|
| 2025.12.09 | ₩6,094 | ₩6,652 | ₩5,633 | ₩6,201 | +1.76% | 3.6만 |
|---|
| 2025.12.08 | ₩6,995 | ₩6,995 | ₩5,708 | ₩5,998 | -14.26% | 2.5만 |
|---|
| 2025.12.05 | ₩6,620 | ₩6,942 | ₩6,437 | ₩6,802 | +2.76% | 1.6만 |
|---|
| 2025.12.04 | ₩5,686 | ₩6,974 | ₩5,611 | ₩6,856 | +20.57% | 4.7만 |
|---|
| 2025.12.03 | ₩5,783 | ₩6,040 | ₩5,590 | ₩5,611 | -2.97% | 7천 |
|---|
| 2025.12.02 | ₩6,116 | ₩6,180 | ₩5,676 | ₩5,686 | -7.02% | 2.2만 |
|---|
| 2025.12.01 | ₩5,890 | ₩6,223 | ₩5,719 | ₩5,965 | +1.28% | 2.5만 |
|---|
| 2025.11.28 | ₩6,030 | ₩6,116 | ₩5,472 | ₩5,933 | -1.60% | 3.2만 |
|---|
| 2025.11.26 | ₩6,534 | ₩6,534 | ₩5,922 | ₩6,083 | -6.90% | 7.2만 |
|---|
| 2025.11.25 | ₩6,437 | ₩6,555 | ₩6,008 | ₩6,319 | -1.83% | 1만 |
|---|
| 2025.11.24 | ₩6,223 | ₩6,706 | ₩6,223 | ₩6,384 | +2.59% | 2만 |
|---|
| 2025.11.21 | ₩6,137 | ₩6,319 | ₩6,116 | ₩6,137 | 0.00% | 1.1만 |
|---|
| 2025.11.20 | ₩6,641 | ₩6,641 | ₩6,116 | ₩6,319 | -4.85% | 2.4만 |
|---|
| 2025.11.19 | ₩6,663 | ₩6,727 | ₩6,223 | ₩6,341 | -4.83% | 8천 |
|---|
| 2025.11.18 | ₩6,974 | ₩6,974 | ₩6,652 | ₩6,652 | -4.62% | 6.6천 |
|---|
| 2025.11.17 | ₩6,416 | ₩7,725 | ₩6,330 | ₩6,974 | +8.70% | 2.3만 |
|---|
| 2025.11.14 | ₩6,545 | ₩6,545 | ₩5,922 | ₩6,437 | -1.64% | 1.2만 |
|---|
| 2025.11.13 | ₩7,156 | ₩7,285 | ₩6,566 | ₩6,716 | -6.15% | 2만 |
|---|
| 2025.11.12 | ₩7,296 | ₩7,296 | ₩6,759 | ₩7,081 | -2.94% | 3.1만 |
|---|
| 2025.11.11 | ₩6,834 | ₩6,974 | ₩6,566 | ₩6,738 | -1.41% | 1.5만 |
|---|
| 2025.11.10 | ₩6,942 | ₩7,296 | ₩6,706 | ₩6,749 | -2.78% | 3.5만 |
|---|
| 2025.11.07 | ₩6,437 | ₩7,146 | ₩6,437 | ₩6,942 | +7.83% | 4.8만 |
|---|
| 2025.11.06 | ₩6,566 | ₩6,706 | ₩6,062 | ₩6,491 | -1.14% | 2.1만 |
|---|
| 2025.11.05 | ₩6,759 | ₩6,867 | ₩6,437 | ₩6,716 | -0.63% | 1만 |
|---|
| 2025.11.04 | ₩6,738 | ₩6,942 | ₩6,663 | ₩6,684 | -0.80% | 8.4천 |
|---|
| 2025.11.03 | ₩6,910 | ₩7,081 | ₩6,759 | ₩6,802 | -1.55% | 2.4만 |
|---|
| 2025.10.31 | ₩7,296 | ₩7,435 | ₩6,813 | ₩7,006 | -3.97% | 2.4만 |
|---|
| 2025.10.30 | ₩7,725 | ₩7,940 | ₩7,156 | ₩7,253 | -6.11% | 3.7만 |
|---|
| 2025.10.29 | ₩7,875 | ₩8,637 | ₩7,875 | ₩8,047 | +2.18% | 6.7만 |
|---|
| 2025.10.28 | ₩7,940 | ₩8,261 | ₩7,510 | ₩7,725 | -2.70% | 6.9만 |
|---|
| 2025.10.27 | ₩6,437 | ₩8,154 | ₩6,437 | ₩7,725 | +20.00% | 45.7만 |
|---|
| 2025.10.24 | ₩6,437 | ₩8,894 | ₩6,008 | ₩6,330 | -1.67% | 132.6만 |
|---|
| 2025.10.23 | ₩5,901 | ₩6,062 | ₩5,901 | ₩5,901 | 0.00% | 9.8천 |
|---|
| 2025.10.22 | ₩6,040 | ₩6,083 | ₩5,901 | ₩5,987 | -0.89% | 1.7만 |
|---|
| 2025.10.21 | ₩6,395 | ₩6,427 | ₩5,976 | ₩6,116 | -4.36% | 1.8만 |
|---|
| 2025.10.20 | ₩6,126 | ₩6,330 | ₩5,922 | ₩5,965 | -2.63% | 2.4만 |
|---|
| 2025.10.17 | ₩6,792 | ₩6,792 | ₩6,116 | ₩6,126 | -9.79% | 1.5만 |
|---|
| 2025.10.16 | ₩6,802 | ₩6,802 | ₩6,437 | ₩6,437 | -5.36% | 1.9만 |
|---|
| 2025.10.15 | ₩6,759 | ₩6,963 | ₩6,598 | ₩6,781 | +0.32% | 1.7만 |
|---|
| 2025.10.14 | ₩6,706 | ₩7,103 | ₩6,555 | ₩6,813 | +1.60% | 3.3만 |
|---|
| 2025.10.13 | ₩6,867 | ₩7,189 | ₩6,759 | ₩6,834 | -0.47% | 1.7만 |
|---|
| 2025.10.10 | ₩7,178 | ₩7,189 | ₩6,813 | ₩6,867 | -4.33% | 4.1만 |
|---|