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 | ₩9,320 | ₩9,341 | ₩9,246 | ₩9,246 | -0.79% | 3.6천 |
| 2026.10.08 | ₩9,300 | ₩9,608 | ₩9,300 | ₩9,434 | +1.44% | 7.1천 |
| 2026.10.07 | ₩9,648 | ₩9,837 | ₩9,273 | ₩9,273 | -3.89% | 9.7천 |
| 2026.10.06 | ₩9,461 | ₩9,782 | ₩9,260 | ₩9,688 | +2.41% | 2.3천 |
| 2026.10.05 | ₩9,956 | ₩9,956 | ₩9,045 | ₩9,045 | -9.15% | 1.2만 |
| 2026.10.02 | ₩9,534 | ₩9,930 | ₩9,246 | ₩9,930 | +4.15% | 1.4만 |
| 2026.10.01 | ₩9,568 | ₩10,077 | ₩9,434 | ₩9,702 | +1.40% | 1.1만 |
| 2026.09.30 | ₩10,519 | ₩10,519 | ₩9,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,889 |
| -5.99% |
| 7천 |
| 2026.09.29 | ₩9,950 | ₩10,667 | ₩9,916 | ₩10,486 | +5.39% | 2.6만 |
|---|
| 2026.09.28 | ₩9,273 | ₩10,265 | ₩9,273 | ₩9,682 | +4.41% | 2.5만 |
|---|
| 2026.09.25 | ₩9,156 | ₩9,525 | ₩9,156 | ₩9,514 | +3.91% | 2.1천 |
|---|
| 2026.09.24 | ₩9,380 | ₩9,742 | ₩9,152 | ₩9,702 | +3.43% | 2.4만 |
|---|
| 2026.09.23 | ₩9,179 | ₩9,501 | ₩9,147 | ₩9,407 | +2.48% | 1.6만 |
|---|
| 2026.09.22 | ₩9,313 | ₩9,380 | ₩9,166 | ₩9,246 | -0.72% | 1천 |
|---|
| 2026.09.21 | ₩9,286 | ₩9,485 | ₩9,112 | ₩9,179 | -1.15% | 5.7천 |
|---|
| 2026.09.18 | ₩9,139 | ₩9,487 | ₩9,126 | ₩9,487 | +3.81% | 3.5천 |
|---|
| 2026.09.17 | ₩9,103 | ₩9,313 | ₩9,096 | ₩9,260 | +1.72% | 1만 |
|---|
| 2026.09.16 | ₩9,126 | ₩9,285 | ₩8,978 | ₩9,072 | -0.59% | 1.4만 |
|---|
| 2026.09.15 | ₩9,097 | ₩9,233 | ₩9,045 | ₩9,126 | +0.31% | 9.2천 |
|---|
| 2026.09.14 | ₩9,487 | ₩9,621 | ₩9,005 | ₩9,487 | 0.00% | 2.1만 |
|---|
| 2026.09.11 | ₩9,085 | ₩9,313 | ₩8,978 | ₩9,179 | +1.03% | 1.5만 |
|---|
| 2026.09.10 | ₩9,193 | ₩9,327 | ₩8,978 | ₩9,085 | -1.17% | 8.8천 |
|---|
| 2026.09.09 | ₩9,461 | ₩9,501 | ₩8,750 | ₩8,992 | -4.96% | 6.8만 |
|---|
| 2026.09.08 | ₩9,300 | ₩9,581 | ₩9,246 | ₩9,487 | +2.02% | 2.1만 |
|---|
| 2026.09.04 | ₩9,702 | ₩9,755 | ₩9,305 | ₩9,621 | -0.83% | 6.5천 |
|---|
| 2026.09.03 | ₩10,023 | ₩10,251 | ₩9,635 | ₩9,702 | -3.21% | 4.2천 |
|---|
| 2026.09.02 | ₩9,782 | ₩10,037 | ₩9,353 | ₩9,688 | -0.96% | 9.5천 |
|---|
| 2026.09.01 | ₩9,501 | ₩9,891 | ₩9,394 | ₩9,755 | +2.68% | 2.8만 |
|---|
| 2026.08.31 | ₩9,729 | ₩10,198 | ₩9,541 | ₩9,541 | -1.93% | 2.6만 |
|---|
| 2026.08.28 | ₩9,327 | ₩9,675 | ₩9,179 | ₩9,461 | +1.44% | 3.4만 |
|---|
| 2026.08.27 | ₩9,353 | ₩9,353 | ₩9,179 | ₩9,206 | -1.58% | 1.2만 |
|---|
| 2026.08.26 | ₩9,206 | ₩9,434 | ₩9,206 | ₩9,340 | +1.46% | 5.4천 |
|---|
| 2026.08.25 | ₩9,313 | ₩9,367 | ₩9,206 | ₩9,219 | -1.01% | 4.1만 |
|---|
| 2026.08.24 | ₩9,313 | ₩9,365 | ₩9,139 | ₩9,152 | -1.73% | 1.1만 |
|---|
| 2026.08.21 | ₩9,367 | ₩9,367 | ₩9,253 | ₩9,253 | -1.22% | 1.4천 |
|---|
| 2026.08.20 | ₩9,313 | ₩9,367 | ₩9,045 | ₩9,045 | -2.88% | 1.8만 |
|---|
| 2026.08.19 | ₩9,233 | ₩9,367 | ₩9,045 | ₩9,045 | -2.03% | 2.2만 |
|---|
| 2026.08.18 | ₩9,313 | ₩9,353 | ₩9,059 | ₩9,072 | -2.59% | 1.5만 |
|---|
| 2026.08.17 | ₩9,380 | ₩9,447 | ₩9,112 | ₩9,179 | -2.14% | 1.6만 |
|---|
| 2026.08.14 | ₩9,313 | ₩9,461 | ₩9,313 | ₩9,461 | +1.58% | 3.8천 |
|---|
| 2026.08.13 | ₩9,340 | ₩9,501 | ₩8,710 | ₩9,434 | +1.00% | 7.3천 |
|---|
| 2026.08.12 | ₩9,313 | ₩9,501 | ₩9,069 | ₩9,501 | +2.01% | 1.5만 |
|---|
| 2026.08.11 | ₩9,568 | ₩9,568 | ₩9,045 | ₩9,474 | -0.98% | 2.3만 |
|---|
| 2026.08.10 | ₩9,554 | ₩9,581 | ₩8,710 | ₩9,461 | -0.98% | 4.5만 |
|---|
| 2026.08.07 | ₩9,300 | ₩9,434 | ₩8,576 | ₩9,434 | +1.44% | 8.9천 |
|---|
| 2026.08.06 | ₩8,724 | ₩9,568 | ₩8,576 | ₩9,313 | +6.76% | 1.9만 |
|---|
| 2026.08.05 | ₩8,811 | ₩8,811 | ₩8,509 | ₩8,576 | -2.66% | 3.9천 |
|---|
| 2026.08.04 | ₩8,764 | ₩9,233 | ₩8,476 | ₩8,710 | -0.61% | 8.6천 |
|---|
| 2026.08.03 | ₩8,777 | ₩8,817 | ₩8,536 | ₩8,791 | +0.15% | 6.4천 |
|---|
| 2026.07.31 | ₩8,482 | ₩8,831 | ₩8,375 | ₩8,375 | -1.26% | 2.6천 |
|---|
| 2026.07.30 | ₩8,951 | ₩8,951 | ₩8,375 | ₩8,603 | -3.89% | 2.4만 |
|---|
| 2026.07.29 | ₩8,295 | ₩8,951 | ₩8,040 | ₩8,375 | +0.97% | 1.3만 |
|---|
| 2026.07.28 | ₩8,375 | ₩8,710 | ₩8,375 | ₩8,509 | +1.60% | 5.2천 |
|---|
| 2026.07.27 | ₩8,657 | ₩9,032 | ₩8,375 | ₩8,657 | 0.00% | 6.2천 |
|---|
| 2026.07.24 | ₩9,300 | ₩9,300 | ₩8,509 | ₩8,804 | -5.33% | 2.9만 |
|---|
| 2026.07.23 | ₩8,965 | ₩9,420 | ₩8,521 | ₩8,657 | -3.44% | 1.2만 |
|---|
| 2026.07.22 | ₩8,402 | ₩9,487 | ₩8,375 | ₩9,179 | +9.25% | 2.5만 |
|---|
| 2026.07.21 | ₩9,367 | ₩9,608 | ₩8,389 | ₩9,032 | -3.58% | 6.1만 |
|---|
| 2026.07.20 | ₩8,683 | ₩8,791 | ₩8,549 | ₩8,791 | +1.23% | 1.1만 |
|---|
| 2026.07.17 | ₩8,549 | ₩9,394 | ₩8,549 | ₩8,710 | +1.88% | 1.6만 |
|---|
| 2026.07.16 | ₩9,032 | ₩9,581 | ₩8,864 | ₩9,092 | +0.67% | 3.1만 |
|---|
| 2026.07.15 | ₩8,348 | ₩8,965 | ₩8,328 | ₩8,429 | +0.96% | 4만 |
|---|
| 2026.07.14 | ₩9,487 | ₩9,635 | ₩8,402 | ₩8,556 | -9.82% | 2.3만 |
|---|
| 2026.07.13 | ₩9,273 | ₩9,648 | ₩8,804 | ₩8,804 | -5.06% | 2.5만 |
|---|
| 2026.07.10 | ₩9,762 | ₩9,762 | ₩9,152 | ₩9,327 | -4.46% | 3.8만 |
|---|
| 2026.07.09 | ₩9,588 | ₩9,863 | ₩9,528 | ₩9,648 | +0.63% | 1.8만 |
|---|
| 2026.07.08 | ₩9,648 | ₩9,769 | ₩9,514 | ₩9,648 | 0.00% | 1.7만 |
|---|
| 2026.07.07 | ₩9,554 | ₩9,903 | ₩9,528 | ₩9,849 | +3.09% | 1.4만 |
|---|
| 2026.07.06 | ₩9,796 | ₩9,796 | ₩9,554 | ₩9,648 | -1.50% | 1.7만 |
|---|
| 2026.07.02 | ₩9,675 | ₩9,836 | ₩9,514 | ₩9,836 | +1.66% | 1.9만 |
|---|
| 2026.07.01 | ₩9,729 | ₩9,916 | ₩9,621 | ₩9,876 | +1.52% | 8천 |
|---|
| 2026.06.30 | ₩9,715 | ₩9,818 | ₩9,514 | ₩9,715 | 0.00% | 2.2만 |
|---|
| 2026.06.29 | ₩9,608 | ₩9,970 | ₩9,581 | ₩9,702 | +0.98% | 1.1만 |
|---|
| 2026.06.26 | ₩9,809 | ₩9,956 | ₩9,581 | ₩9,715 | -0.96% | 1.4만 |
|---|
| 2026.06.25 | ₩9,956 | ₩9,956 | ₩9,514 | ₩9,688 | -2.69% | 2.1만 |
|---|
| 2026.06.24 | ₩9,648 | ₩9,970 | ₩9,635 | ₩9,836 | +1.94% | 4.7만 |
|---|
| 2026.06.23 | ₩9,715 | ₩9,849 | ₩8,549 | ₩9,434 | -2.90% | 4.2만 |
|---|
| 2026.06.22 | ₩9,541 | ₩9,983 | ₩9,418 | ₩9,675 | +1.40% | 2.9만 |
|---|
| 2026.06.18 | ₩9,554 | ₩9,782 | ₩8,831 | ₩9,675 | +1.26% | 6.3만 |
|---|
| 2026.06.17 | ₩8,509 | ₩9,608 | ₩8,174 | ₩9,367 | +10.08% | 6.8만 |
|---|
| 2026.06.16 | ₩7,370 | ₩8,697 | ₩7,370 | ₩8,603 | +16.73% | 11.4만 |
|---|
| 2026.06.15 | ₩8,456 | ₩8,456 | ₩7,035 | ₩7,196 | -14.90% | 8.5만 |
|---|
| 2026.06.12 | ₩7,504 | ₩9,246 | ₩7,504 | ₩7,772 | +3.57% | 18.1만 |
|---|
| 2026.06.11 | ₩5,939 | ₩7,933 | ₩5,671 | ₩7,075 | +19.13% | 62.3만 |
|---|
| 2026.06.10 | ₩8,791 | ₩8,812 | ₩5,274 | ₩5,371 | -38.90% | 13.6만 |
|---|
| 2026.06.09 | ₩8,576 | ₩9,327 | ₩8,094 | ₩8,480 | -1.13% | 3.1만 |
|---|
| 2026.06.08 | ₩8,330 | ₩9,112 | ₩8,330 | ₩8,415 | +1.03% | 1.6만 |
|---|
| 2026.06.05 | ₩8,823 | ₩9,005 | ₩8,362 | ₩8,383 | -4.98% | 2만 |
|---|
| 2026.06.04 | ₩8,362 | ₩9,005 | ₩8,308 | ₩8,983 | +7.44% | 2.5만 |
|---|
| 2026.06.03 | ₩8,458 | ₩8,469 | ₩8,147 | ₩8,169 | -3.42% | 1.3만 |
|---|
| 2026.06.02 | ₩8,051 | ₩8,469 | ₩8,051 | ₩8,362 | +3.86% | 8.6천 |
|---|
| 2026.06.01 | ₩8,040 | ₩8,351 | ₩7,879 | ₩8,351 | +3.87% | 2.9만 |
|---|
| 2026.05.29 | ₩8,233 | ₩8,469 | ₩8,040 | ₩8,040 | -2.34% | 7.2천 |
|---|
| 2026.05.28 | ₩8,040 | ₩8,576 | ₩7,933 | ₩7,965 | -0.93% | 2.7만 |
|---|
| 2026.05.27 | ₩7,719 | ₩8,212 | ₩7,719 | ₩8,019 | +3.89% | 7.2천 |
|---|
| 2026.05.26 | ₩7,719 | ₩8,094 | ₩7,719 | ₩7,879 | +2.08% | 1.9만 |
|---|
| 2026.05.22 | ₩7,933 | ₩8,147 | ₩7,504 | ₩7,611 | -4.05% | 1.5만 |
|---|
| 2026.05.21 | ₩7,933 | ₩8,255 | ₩7,740 | ₩7,761 | -2.16% | 1.9만 |
|---|
| 2026.05.20 | ₩7,826 | ₩7,826 | ₩7,676 | ₩7,729 | -1.23% | 4.7천 |
|---|
| 2026.05.19 | ₩7,826 | ₩7,869 | ₩7,601 | ₩7,858 | +0.41% | 1.7만 |
|---|
| 2026.05.18 | ₩7,879 | ₩7,933 | ₩7,397 | ₩7,901 | +0.27% | 1.7만 |
|---|
| 2026.05.15 | ₩7,504 | ₩7,590 | ₩7,397 | ₩7,397 | -1.43% | 7.5천 |
|---|
| 2026.05.14 | ₩7,247 | ₩7,504 | ₩7,086 | ₩7,504 | +3.55% | 7.7천 |
|---|
| 2026.05.13 | ₩7,322 | ₩7,654 | ₩7,322 | ₩7,461 | +1.90% | 8.1천 |
|---|
| 2026.05.12 | ₩7,504 | ₩7,987 | ₩7,193 | ₩7,483 | -0.29% | 1.3만 |
|---|
| 2026.05.11 | ₩6,968 | ₩8,019 | ₩6,915 | ₩7,654 | +9.85% | 3.3만 |
|---|
| 2026.05.08 | ₩6,754 | ₩7,075 | ₩6,754 | ₩6,915 | +2.38% | 1.6만 |
|---|
| 2026.05.07 | ₩6,861 | ₩7,075 | ₩6,614 | ₩6,807 | -0.78% | 1.4만 |
|---|
| 2026.05.06 | ₩7,000 | ₩7,075 | ₩6,593 | ₩6,872 | -1.84% | 1.2만 |
|---|
| 2026.05.05 | ₩6,743 | ₩7,075 | ₩6,646 | ₩7,000 | +3.82% | 2.5만 |
|---|
| 2026.05.04 | ₩6,754 | ₩7,075 | ₩6,432 | ₩6,593 | -2.38% | 3.3만 |
|---|
| 2026.05.01 | ₩6,700 | ₩6,861 | ₩6,582 | ₩6,646 | -0.80% | 3만 |
|---|
| 2026.04.30 | ₩6,293 | ₩6,764 | ₩6,293 | ₩6,657 | +5.79% | 1.7만 |
|---|
| 2026.04.29 | ₩6,346 | ₩6,904 | ₩6,218 | ₩6,464 | +1.86% | 4.1만 |
|---|
| 2026.04.28 | ₩6,218 | ₩6,539 | ₩6,218 | ₩6,218 | 0.00% | 2.5만 |
|---|
| 2026.04.27 | ₩5,682 | ₩6,646 | ₩5,553 | ₩6,293 | +10.75% | 3.3만 |
|---|
| 2026.04.24 | ₩6,325 | ₩6,539 | ₩5,360 | ₩5,714 | -9.66% | 6.5만 |
|---|
| 2026.04.23 | ₩6,593 | ₩6,679 | ₩6,271 | ₩6,443 | -2.28% | 2.6만 |
|---|
| 2026.04.22 | ₩6,378 | ₩6,968 | ₩6,378 | ₩6,700 | +5.04% | 3.7만 |
|---|
| 2026.04.21 | ₩6,110 | ₩6,539 | ₩6,110 | ₩6,400 | +4.74% | 3만 |
|---|
| 2026.04.20 | ₩6,411 | ₩6,571 | ₩5,907 | ₩5,993 | -6.52% | 7.4만 |
|---|
| 2026.04.17 | ₩6,432 | ₩6,550 | ₩6,110 | ₩6,153 | -4.33% | 3.3만 |
|---|
| 2026.04.16 | ₩6,400 | ₩6,539 | ₩6,218 | ₩6,218 | -2.85% | 2.9만 |
|---|
| 2026.04.15 | ₩6,261 | ₩6,646 | ₩6,261 | ₩6,593 | +5.31% | 3.9만 |
|---|
| 2026.04.14 | ₩6,754 | ₩6,754 | ₩6,143 | ₩6,239 | -7.62% | 4.9만 |
|---|
| 2026.04.13 | ₩6,207 | ₩6,700 | ₩6,078 | ₩6,496 | +4.66% | 4만 |
|---|
| 2026.04.10 | ₩5,735 | ₩6,261 | ₩5,735 | ₩6,228 | +8.60% | 4.2만 |
|---|
| 2026.04.09 | ₩5,671 | ₩6,110 | ₩5,585 | ₩5,735 | +1.13% | 3.1만 |
|---|
| 2026.04.08 | ₩5,360 | ₩5,853 | ₩5,028 | ₩5,457 | +1.80% | 4.7만 |
|---|
| 2026.04.07 | ₩5,339 | ₩5,607 | ₩5,038 | ₩5,049 | -5.42% | 2.2만 |
|---|
| 2026.04.06 | ₩5,435 | ₩5,789 | ₩4,931 | ₩5,242 | -3.55% | 6.1만 |
|---|
| 2026.04.02 | ₩4,331 | ₩5,253 | ₩3,849 | ₩5,156 | +19.06% | 10.8만 |
|---|
| 2026.04.01 | ₩3,538 | ₩5,038 | ₩3,538 | ₩4,331 | +22.42% | 29.8만 |
|---|
| 2026.03.31 | ₩3,280 | ₩3,859 | ₩3,259 | ₩3,355 | +2.29% | 12.1만 |
|---|
| 2026.03.30 | ₩3,516 | ₩3,752 | ₩3,377 | ₩3,538 | +0.61% | 5.6만 |
|---|
| 2026.03.27 | ₩3,538 | ₩4,192 | ₩3,323 | ₩3,323 | -6.06% | 9.4만 |
|---|
| 2026.03.26 | ₩3,334 | ₩4,610 | ₩3,280 | ₩3,280 | -1.61% | 14.6만 |
|---|
| 2026.03.25 | ₩3,591 | ₩3,816 | ₩3,216 | ₩3,270 | -8.96% | 9.4만 |
|---|
| 2026.03.24 | ₩3,538 | ₩3,698 | ₩3,216 | ₩3,270 | -7.58% | 7.4만 |
|---|
| 2026.03.23 | ₩3,420 | ₩3,527 | ₩3,216 | ₩3,516 | +2.82% | 5.3만 |
|---|
| 2026.03.20 | ₩3,280 | ₩3,484 | ₩3,055 | ₩3,227 | -1.63% | 6.6만 |
|---|
| 2026.03.19 | ₩3,388 | ₩3,388 | ₩3,012 | ₩3,087 | -8.86% | 4.6만 |
|---|
| 2026.03.18 | ₩3,816 | ₩4,074 | ₩3,216 | ₩3,388 | -11.24% | 8.5만 |
|---|
| 2026.03.17 | ₩3,731 | ₩4,138 | ₩3,656 | ₩3,816 | +2.30% | 2만 |
|---|
| 2026.03.16 | ₩4,331 | ₩4,449 | ₩3,763 | ₩3,795 | -12.38% | 6.4만 |
|---|
| 2026.03.13 | ₩3,966 | ₩4,610 | ₩3,966 | ₩4,395 | +10.81% | 3.9만 |
|---|
| 2026.03.12 | ₩3,966 | ₩4,277 | ₩3,966 | ₩3,966 | 0.00% | 1.6만 |
|---|
| 2026.03.11 | ₩3,688 | ₩4,181 | ₩3,548 | ₩3,977 | +7.85% | 5.3만 |
|---|
| 2026.03.10 | ₩3,323 | ₩3,720 | ₩3,227 | ₩3,548 | +6.77% | 7.7만 |
|---|
| 2026.03.09 | ₩3,205 | ₩3,237 | ₩3,023 | ₩3,216 | +0.33% | 3.5만 |
|---|
| 2026.03.06 | ₩3,516 | ₩3,516 | ₩3,066 | ₩3,130 | -10.98% | 4.9만 |
|---|
| 2026.03.05 | ₩4,117 | ₩4,138 | ₩3,473 | ₩3,591 | -12.76% | 4.1만 |
|---|
| 2026.03.04 | ₩4,342 | ₩4,588 | ₩4,074 | ₩4,213 | -2.96% | 6.4만 |
|---|
| 2026.03.03 | ₩4,610 | ₩4,931 | ₩4,288 | ₩4,427 | -3.95% | 14만 |
|---|
| 2026.03.02 | ₩3,752 | ₩5,253 | ₩3,613 | ₩4,610 | +22.86% | 191.9만 |
|---|
| 2026.02.27 | ₩3,677 | ₩4,106 | ₩3,345 | ₩3,388 | -7.87% | 6.3만 |
|---|
| 2026.02.26 | ₩3,452 | ₩4,009 | ₩3,377 | ₩3,752 | +8.70% | 10.6만 |
|---|
| 2026.02.25 | ₩3,323 | ₩3,645 | ₩3,109 | ₩3,495 | +5.16% | 7.6만 |
|---|
| 2026.02.24 | ₩3,956 | ₩3,956 | ₩2,787 | ₩3,066 | -22.49% | 8.3만 |
|---|
| 2026.02.23 | ₩4,009 | ₩4,052 | ₩3,752 | ₩3,999 | -0.27% | 7.5천 |
|---|
| 2026.02.20 | ₩4,395 | ₩4,460 | ₩3,623 | ₩4,052 | -7.80% | 1.8만 |
|---|
| 2026.02.19 | ₩4,610 | ₩4,674 | ₩4,063 | ₩4,535 | -1.63% | 1.3만 |
|---|
| 2026.02.18 | ₩4,824 | ₩5,178 | ₩4,352 | ₩4,481 | -7.11% | 4.4만 |
|---|
| 2026.02.17 | ₩5,124 | ₩5,167 | ₩4,674 | ₩4,792 | -6.49% | 5.4천 |
|---|
| 2026.02.13 | ₩5,178 | ₩5,178 | ₩4,899 | ₩5,178 | 0.00% | 3.3천 |
|---|
| 2026.02.12 | ₩5,017 | ₩5,360 | ₩4,931 | ₩5,242 | +4.49% | 2.8천 |
|---|
| 2026.02.11 | ₩5,714 | ₩5,714 | ₩4,867 | ₩5,317 | -6.94% | 2만 |
|---|
| 2026.02.10 | ₩5,114 | ₩5,414 | ₩4,513 | ₩4,631 | -9.43% | 2.3만 |
|---|
| 2026.02.09 | ₩5,135 | ₩5,360 | ₩4,610 | ₩4,846 | -5.64% | 3.6만 |
|---|
| 2026.02.06 | ₩4,481 | ₩4,760 | ₩4,352 | ₩4,610 | +2.87% | 1.5천 |
|---|
| 2026.02.05 | ₩5,167 | ₩5,360 | ₩4,417 | ₩4,492 | -13.07% | 1.6만 |
|---|
| 2026.02.04 | ₩5,532 | ₩5,532 | ₩4,985 | ₩5,328 | -3.68% | 4.2천 |
|---|
| 2026.02.03 | ₩5,499 | ₩5,499 | ₩5,114 | ₩5,435 | -1.17% | 7.2천 |
|---|
| 2026.02.02 | ₩5,542 | ₩5,542 | ₩5,038 | ₩5,424 | -2.13% | 9.9천 |
|---|
| 2026.01.30 | ₩5,574 | ₩5,682 | ₩5,414 | ₩5,521 | -0.96% | 3.9천 |
|---|
| 2026.01.29 | ₩5,842 | ₩5,842 | ₩5,317 | ₩5,682 | -2.75% | 1.3만 |
|---|
| 2026.01.28 | ₩5,682 | ₩5,800 | ₩5,682 | ₩5,789 | +1.89% | 4.4천 |
|---|
| 2026.01.27 | ₩5,628 | ₩5,821 | ₩5,628 | ₩5,757 | +2.29% | 4.2천 |
|---|
| 2026.01.26 | ₩6,378 | ₩6,432 | ₩5,221 | ₩5,617 | -11.93% | 2.1만 |
|---|
| 2026.01.23 | ₩6,250 | ₩6,250 | ₩6,110 | ₩6,207 | -0.69% | 1.5천 |
|---|
| 2026.01.22 | ₩6,218 | ₩6,432 | ₩6,218 | ₩6,378 | +2.59% | 8.2천 |
|---|
| 2026.01.21 | ₩6,068 | ₩6,443 | ₩6,068 | ₩6,432 | +6.01% | 1.6만 |
|---|
| 2026.01.20 | ₩5,628 | ₩6,646 | ₩5,617 | ₩6,443 | +14.48% | 5만 |
|---|
| 2026.01.16 | ₩5,767 | ₩5,767 | ₩5,617 | ₩5,682 | -1.49% | 3.7천 |
|---|
| 2026.01.15 | ₩5,789 | ₩5,810 | ₩5,692 | ₩5,757 | -0.56% | 6.5천 |
|---|
| 2026.01.14 | ₩5,553 | ₩5,767 | ₩5,542 | ₩5,682 | +2.32% | 6.7천 |
|---|
| 2026.01.13 | ₩5,585 | ₩5,617 | ₩5,542 | ₩5,617 | +0.58% | 3천 |
|---|
| 2026.01.12 | ₩5,650 | ₩5,682 | ₩5,574 | ₩5,607 | -0.76% | 6.9천 |
|---|
| 2026.01.09 | ₩5,746 | ₩5,746 | ₩5,532 | ₩5,650 | -1.68% | 6.1천 |
|---|
| 2026.01.08 | ₩5,757 | ₩5,757 | ₩5,435 | ₩5,553 | -3.54% | 1만 |
|---|
| 2026.01.07 | ₩6,025 | ₩6,025 | ₩5,585 | ₩5,650 | -6.23% | 5.5천 |
|---|
| 2026.01.06 | ₩5,832 | ₩6,046 | ₩5,767 | ₩5,875 | +0.74% | 8.6천 |
|---|
| 2026.01.05 | ₩5,585 | ₩5,810 | ₩5,478 | ₩5,767 | +3.26% | 1.1만 |
|---|
| 2026.01.02 | ₩5,510 | ₩5,896 | ₩5,478 | ₩5,585 | +1.36% | 1.5만 |
|---|
| 2025.12.31 | ₩5,467 | ₩5,617 | ₩5,467 | ₩5,532 | +1.18% | 9.9천 |
|---|
| 2025.12.30 | ₩5,532 | ₩5,682 | ₩5,467 | ₩5,564 | +0.58% | 3.1천 |
|---|
| 2025.12.29 | ₩5,789 | ₩5,789 | ₩5,467 | ₩5,574 | -3.70% | 1.6만 |
|---|
| 2025.12.26 | ₩5,896 | ₩5,939 | ₩5,735 | ₩5,735 | -2.73% | 4.3천 |
|---|
| 2025.12.24 | ₩5,939 | ₩6,057 | ₩5,735 | ₩5,767 | -2.89% | 6.5천 |
|---|
| 2025.12.23 | ₩6,153 | ₩6,153 | ₩5,896 | ₩6,003 | -2.44% | 8.1천 |
|---|
| 2025.12.22 | ₩6,153 | ₩6,325 | ₩5,896 | ₩6,025 | -2.09% | 1.1만 |
|---|
| 2025.12.19 | ₩6,400 | ₩6,400 | ₩5,918 | ₩6,089 | -4.86% | 3.7천 |
|---|
| 2025.12.18 | ₩6,293 | ₩6,400 | ₩5,907 | ₩6,143 | -2.39% | 1.4만 |
|---|
| 2025.12.17 | ₩6,003 | ₩6,325 | ₩5,842 | ₩6,218 | +3.57% | 7.2천 |
|---|
| 2025.12.16 | ₩6,325 | ₩6,378 | ₩5,789 | ₩6,164 | -2.54% | 1.2만 |
|---|
| 2025.12.15 | ₩6,110 | ₩6,325 | ₩5,789 | ₩6,325 | +3.51% | 2.1만 |
|---|
| 2025.12.12 | ₩6,421 | ₩6,421 | ₩6,164 | ₩6,164 | -4.01% | 1.2만 |
|---|
| 2025.12.11 | ₩6,164 | ₩6,432 | ₩6,164 | ₩6,303 | +2.26% | 1만 |
|---|
| 2025.12.10 | ₩6,529 | ₩6,529 | ₩6,164 | ₩6,228 | -4.60% | 1.2만 |
|---|
| 2025.12.09 | ₩6,089 | ₩6,646 | ₩5,628 | ₩6,196 | +1.76% | 3.6만 |
|---|
| 2025.12.08 | ₩6,990 | ₩6,990 | ₩5,703 | ₩5,993 | -14.26% | 2.5만 |
|---|
| 2025.12.05 | ₩6,614 | ₩6,936 | ₩6,432 | ₩6,797 | +2.76% | 1.6만 |
|---|
| 2025.12.04 | ₩5,682 | ₩6,968 | ₩5,607 | ₩6,850 | +20.57% | 4.7만 |
|---|
| 2025.12.03 | ₩5,778 | ₩6,035 | ₩5,585 | ₩5,607 | -2.97% | 7천 |
|---|
| 2025.12.02 | ₩6,110 | ₩6,175 | ₩5,671 | ₩5,682 | -7.02% | 2.2만 |
|---|
| 2025.12.01 | ₩5,885 | ₩6,218 | ₩5,714 | ₩5,960 | +1.28% | 2.5만 |
|---|
| 2025.11.28 | ₩6,025 | ₩6,110 | ₩5,467 | ₩5,928 | -1.60% | 3.2만 |
|---|
| 2025.11.26 | ₩6,529 | ₩6,529 | ₩5,918 | ₩6,078 | -6.90% | 7.2만 |
|---|
| 2025.11.25 | ₩6,432 | ₩6,550 | ₩6,003 | ₩6,314 | -1.83% | 1만 |
|---|
| 2025.11.24 | ₩6,218 | ₩6,700 | ₩6,218 | ₩6,378 | +2.59% | 2만 |
|---|
| 2025.11.21 | ₩6,132 | ₩6,314 | ₩6,110 | ₩6,132 | 0.00% | 1.1만 |
|---|
| 2025.11.20 | ₩6,636 | ₩6,636 | ₩6,110 | ₩6,314 | -4.85% | 2.4만 |
|---|
| 2025.11.19 | ₩6,657 | ₩6,722 | ₩6,218 | ₩6,336 | -4.83% | 8천 |
|---|
| 2025.11.18 | ₩6,968 | ₩6,968 | ₩6,646 | ₩6,646 | -4.62% | 6.6천 |
|---|
| 2025.11.17 | ₩6,411 | ₩7,719 | ₩6,325 | ₩6,968 | +8.70% | 2.3만 |
|---|
| 2025.11.14 | ₩6,539 | ₩6,539 | ₩5,918 | ₩6,432 | -1.64% | 1.2만 |
|---|
| 2025.11.13 | ₩7,150 | ₩7,279 | ₩6,561 | ₩6,711 | -6.15% | 2만 |
|---|
| 2025.11.12 | ₩7,290 | ₩7,290 | ₩6,754 | ₩7,075 | -2.94% | 3.1만 |
|---|
| 2025.11.11 | ₩6,829 | ₩6,968 | ₩6,561 | ₩6,732 | -1.41% | 1.5만 |
|---|
| 2025.11.10 | ₩6,936 | ₩7,290 | ₩6,700 | ₩6,743 | -2.78% | 3.5만 |
|---|
| 2025.11.07 | ₩6,432 | ₩7,140 | ₩6,432 | ₩6,936 | +7.83% | 4.8만 |
|---|
| 2025.11.06 | ₩6,561 | ₩6,700 | ₩6,057 | ₩6,486 | -1.14% | 2.1만 |
|---|
| 2025.11.05 | ₩6,754 | ₩6,861 | ₩6,432 | ₩6,711 | -0.63% | 1만 |
|---|
| 2025.11.04 | ₩6,732 | ₩6,936 | ₩6,657 | ₩6,679 | -0.80% | 8.4천 |
|---|
| 2025.11.03 | ₩6,904 | ₩7,075 | ₩6,754 | ₩6,797 | -1.55% | 2.4만 |
|---|
| 2025.10.31 | ₩7,290 | ₩7,429 | ₩6,807 | ₩7,000 | -3.97% | 2.4만 |
|---|
| 2025.10.30 | ₩7,719 | ₩7,933 | ₩7,150 | ₩7,247 | -6.11% | 3.7만 |
|---|
| 2025.10.29 | ₩7,869 | ₩8,630 | ₩7,869 | ₩8,040 | +2.18% | 6.7만 |
|---|
| 2025.10.28 | ₩7,933 | ₩8,255 | ₩7,504 | ₩7,719 | -2.70% | 6.9만 |
|---|
| 2025.10.27 | ₩6,432 | ₩8,147 | ₩6,432 | ₩7,719 | +20.00% | 45.7만 |
|---|
| 2025.10.24 | ₩6,432 | ₩8,887 | ₩6,003 | ₩6,325 | -1.67% | 132.6만 |
|---|
| 2025.10.23 | ₩5,896 | ₩6,057 | ₩5,896 | ₩5,896 | 0.00% | 9.8천 |
|---|
| 2025.10.22 | ₩6,035 | ₩6,078 | ₩5,896 | ₩5,982 | -0.89% | 1.7만 |
|---|
| 2025.10.21 | ₩6,389 | ₩6,421 | ₩5,971 | ₩6,110 | -4.36% | 1.8만 |
|---|
| 2025.10.20 | ₩6,121 | ₩6,325 | ₩5,918 | ₩5,960 | -2.63% | 2.4만 |
|---|
| 2025.10.17 | ₩6,786 | ₩6,786 | ₩6,110 | ₩6,121 | -9.79% | 1.5만 |
|---|
| 2025.10.16 | ₩6,797 | ₩6,797 | ₩6,432 | ₩6,432 | -5.36% | 1.9만 |
|---|
| 2025.10.15 | ₩6,754 | ₩6,957 | ₩6,593 | ₩6,775 | +0.32% | 1.7만 |
|---|
| 2025.10.14 | ₩6,700 | ₩7,097 | ₩6,550 | ₩6,807 | +1.60% | 3.3만 |
|---|
| 2025.10.13 | ₩6,861 | ₩7,183 | ₩6,754 | ₩6,829 | -0.47% | 1.7만 |
|---|
| 2025.10.10 | ₩7,172 | ₩7,183 | ₩6,807 | ₩6,861 | -4.33% | 4.1만 |
|---|