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 | ₩9,330 | ₩9,351 | ₩9,256 | ₩9,256 | -0.79% | 3.6천 |
| 2026.10.08 | ₩9,310 | ₩9,618 | ₩9,310 | ₩9,444 | +1.44% | 7.1천 |
| 2026.10.07 | ₩9,659 | ₩9,848 | ₩9,283 | ₩9,283 | -3.89% | 9.7천 |
| 2026.10.06 | ₩9,471 | ₩9,793 | ₩9,270 | ₩9,699 | +2.41% | 2.3천 |
| 2026.10.05 | ₩9,967 | ₩9,967 | ₩9,055 | ₩9,055 | -9.15% | 1.2만 |
| 2026.10.02 | ₩9,545 | ₩9,940 | ₩9,256 | ₩9,940 | +4.15% | 1.4만 |
| 2026.10.01 | ₩9,578 | ₩10,088 | ₩9,444 | ₩9,712 | +1.40% | 1.1만 |
| 2026.09.30 | ₩10,531 | ₩10,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,900 |
| -5.99% |
| 7천 |
| 2026.09.29 | ₩9,960 | ₩10,678 | ₩9,927 | ₩10,497 | +5.39% | 2.6만 |
|---|
| 2026.09.28 | ₩9,283 | ₩10,276 | ₩9,283 | ₩9,692 | +4.41% | 2.5만 |
|---|
| 2026.09.25 | ₩9,166 | ₩9,535 | ₩9,166 | ₩9,524 | +3.91% | 2.1천 |
|---|
| 2026.09.24 | ₩9,390 | ₩9,752 | ₩9,162 | ₩9,712 | +3.43% | 2.4만 |
|---|
| 2026.09.23 | ₩9,189 | ₩9,511 | ₩9,157 | ₩9,417 | +2.48% | 1.6만 |
|---|
| 2026.09.22 | ₩9,323 | ₩9,390 | ₩9,176 | ₩9,256 | -0.72% | 1천 |
|---|
| 2026.09.21 | ₩9,296 | ₩9,495 | ₩9,122 | ₩9,189 | -1.15% | 5.7천 |
|---|
| 2026.09.18 | ₩9,149 | ₩9,498 | ₩9,135 | ₩9,498 | +3.81% | 3.5천 |
|---|
| 2026.09.17 | ₩9,113 | ₩9,323 | ₩9,106 | ₩9,270 | +1.72% | 1만 |
|---|
| 2026.09.16 | ₩9,135 | ₩9,295 | ₩8,988 | ₩9,082 | -0.59% | 1.4만 |
|---|
| 2026.09.15 | ₩9,107 | ₩9,243 | ₩9,055 | ₩9,135 | +0.31% | 9.2천 |
|---|
| 2026.09.14 | ₩9,498 | ₩9,632 | ₩9,015 | ₩9,498 | 0.00% | 2.1만 |
|---|
| 2026.09.11 | ₩9,095 | ₩9,323 | ₩8,988 | ₩9,189 | +1.03% | 1.5만 |
|---|
| 2026.09.10 | ₩9,202 | ₩9,337 | ₩8,988 | ₩9,095 | -1.17% | 8.8천 |
|---|
| 2026.09.09 | ₩9,471 | ₩9,511 | ₩8,760 | ₩9,001 | -4.96% | 6.8만 |
|---|
| 2026.09.08 | ₩9,310 | ₩9,592 | ₩9,256 | ₩9,498 | +2.02% | 2.1만 |
|---|
| 2026.09.04 | ₩9,712 | ₩9,766 | ₩9,315 | ₩9,632 | -0.83% | 6.5천 |
|---|
| 2026.09.03 | ₩10,034 | ₩10,262 | ₩9,645 | ₩9,712 | -3.21% | 4.2천 |
|---|
| 2026.09.02 | ₩9,793 | ₩10,048 | ₩9,363 | ₩9,699 | -0.96% | 9.5천 |
|---|
| 2026.09.01 | ₩9,511 | ₩9,901 | ₩9,404 | ₩9,766 | +2.68% | 2.8만 |
|---|
| 2026.08.31 | ₩9,739 | ₩10,209 | ₩9,551 | ₩9,551 | -1.93% | 2.6만 |
|---|
| 2026.08.28 | ₩9,337 | ₩9,685 | ₩9,189 | ₩9,471 | +1.44% | 3.4만 |
|---|
| 2026.08.27 | ₩9,363 | ₩9,363 | ₩9,189 | ₩9,216 | -1.58% | 1.2만 |
|---|
| 2026.08.26 | ₩9,216 | ₩9,444 | ₩9,216 | ₩9,350 | +1.46% | 5.4천 |
|---|
| 2026.08.25 | ₩9,323 | ₩9,377 | ₩9,216 | ₩9,229 | -1.01% | 4.1만 |
|---|
| 2026.08.24 | ₩9,323 | ₩9,376 | ₩9,149 | ₩9,162 | -1.73% | 1.1만 |
|---|
| 2026.08.21 | ₩9,377 | ₩9,377 | ₩9,263 | ₩9,263 | -1.22% | 1.4천 |
|---|
| 2026.08.20 | ₩9,323 | ₩9,377 | ₩9,055 | ₩9,055 | -2.88% | 1.8만 |
|---|
| 2026.08.19 | ₩9,243 | ₩9,377 | ₩9,055 | ₩9,055 | -2.03% | 2.2만 |
|---|
| 2026.08.18 | ₩9,323 | ₩9,363 | ₩9,068 | ₩9,082 | -2.59% | 1.5만 |
|---|
| 2026.08.17 | ₩9,390 | ₩9,457 | ₩9,122 | ₩9,189 | -2.14% | 1.6만 |
|---|
| 2026.08.14 | ₩9,323 | ₩9,471 | ₩9,323 | ₩9,471 | +1.58% | 3.8천 |
|---|
| 2026.08.13 | ₩9,350 | ₩9,511 | ₩8,720 | ₩9,444 | +1.00% | 7.3천 |
|---|
| 2026.08.12 | ₩9,323 | ₩9,511 | ₩9,079 | ₩9,511 | +2.01% | 1.5만 |
|---|
| 2026.08.11 | ₩9,578 | ₩9,578 | ₩9,055 | ₩9,484 | -0.98% | 2.3만 |
|---|
| 2026.08.10 | ₩9,565 | ₩9,592 | ₩8,720 | ₩9,471 | -0.98% | 4.5만 |
|---|
| 2026.08.07 | ₩9,310 | ₩9,444 | ₩8,585 | ₩9,444 | +1.44% | 8.9천 |
|---|
| 2026.08.06 | ₩8,733 | ₩9,578 | ₩8,585 | ₩9,323 | +6.76% | 1.9만 |
|---|
| 2026.08.05 | ₩8,820 | ₩8,820 | ₩8,518 | ₩8,585 | -2.66% | 3.9천 |
|---|
| 2026.08.04 | ₩8,773 | ₩9,243 | ₩8,485 | ₩8,720 | -0.61% | 8.6천 |
|---|
| 2026.08.03 | ₩8,787 | ₩8,827 | ₩8,545 | ₩8,800 | +0.15% | 6.4천 |
|---|
| 2026.07.31 | ₩8,492 | ₩8,840 | ₩8,384 | ₩8,384 | -1.26% | 2.6천 |
|---|
| 2026.07.30 | ₩8,961 | ₩8,961 | ₩8,384 | ₩8,612 | -3.89% | 2.4만 |
|---|
| 2026.07.29 | ₩8,304 | ₩8,961 | ₩8,049 | ₩8,384 | +0.97% | 1.3만 |
|---|
| 2026.07.28 | ₩8,384 | ₩8,720 | ₩8,384 | ₩8,518 | +1.60% | 5.2천 |
|---|
| 2026.07.27 | ₩8,666 | ₩9,042 | ₩8,384 | ₩8,666 | 0.00% | 6.2천 |
|---|
| 2026.07.24 | ₩9,310 | ₩9,310 | ₩8,518 | ₩8,813 | -5.33% | 2.9만 |
|---|
| 2026.07.23 | ₩8,974 | ₩9,431 | ₩8,530 | ₩8,666 | -3.44% | 1.2만 |
|---|
| 2026.07.22 | ₩8,411 | ₩9,498 | ₩8,384 | ₩9,189 | +9.25% | 2.5만 |
|---|
| 2026.07.21 | ₩9,377 | ₩9,618 | ₩8,398 | ₩9,042 | -3.58% | 6.1만 |
|---|
| 2026.07.20 | ₩8,693 | ₩8,800 | ₩8,559 | ₩8,800 | +1.23% | 1.1만 |
|---|
| 2026.07.17 | ₩8,559 | ₩9,404 | ₩8,559 | ₩8,720 | +1.88% | 1.6만 |
|---|
| 2026.07.16 | ₩9,042 | ₩9,592 | ₩8,874 | ₩9,102 | +0.67% | 3.1만 |
|---|
| 2026.07.15 | ₩8,357 | ₩8,974 | ₩8,337 | ₩8,438 | +0.96% | 4만 |
|---|
| 2026.07.14 | ₩9,498 | ₩9,645 | ₩8,411 | ₩8,565 | -9.82% | 2.3만 |
|---|
| 2026.07.13 | ₩9,283 | ₩9,659 | ₩8,813 | ₩8,813 | -5.06% | 2.5만 |
|---|
| 2026.07.10 | ₩9,773 | ₩9,773 | ₩9,162 | ₩9,337 | -4.46% | 3.8만 |
|---|
| 2026.07.09 | ₩9,598 | ₩9,873 | ₩9,538 | ₩9,659 | +0.63% | 1.8만 |
|---|
| 2026.07.08 | ₩9,659 | ₩9,779 | ₩9,524 | ₩9,659 | 0.00% | 1.7만 |
|---|
| 2026.07.07 | ₩9,565 | ₩9,913 | ₩9,538 | ₩9,860 | +3.09% | 1.4만 |
|---|
| 2026.07.06 | ₩9,806 | ₩9,806 | ₩9,565 | ₩9,659 | -1.50% | 1.7만 |
|---|
| 2026.07.02 | ₩9,685 | ₩9,846 | ₩9,524 | ₩9,846 | +1.66% | 1.9만 |
|---|
| 2026.07.01 | ₩9,739 | ₩9,927 | ₩9,632 | ₩9,887 | +1.52% | 8천 |
|---|
| 2026.06.30 | ₩9,726 | ₩9,829 | ₩9,524 | ₩9,726 | 0.00% | 2.2만 |
|---|
| 2026.06.29 | ₩9,618 | ₩9,981 | ₩9,592 | ₩9,712 | +0.98% | 1.1만 |
|---|
| 2026.06.26 | ₩9,820 | ₩9,967 | ₩9,592 | ₩9,726 | -0.96% | 1.4만 |
|---|
| 2026.06.25 | ₩9,967 | ₩9,967 | ₩9,524 | ₩9,699 | -2.69% | 2.1만 |
|---|
| 2026.06.24 | ₩9,659 | ₩9,981 | ₩9,645 | ₩9,846 | +1.94% | 4.7만 |
|---|
| 2026.06.23 | ₩9,726 | ₩9,860 | ₩8,559 | ₩9,444 | -2.90% | 4.2만 |
|---|
| 2026.06.22 | ₩9,551 | ₩9,994 | ₩9,428 | ₩9,685 | +1.40% | 2.9만 |
|---|
| 2026.06.18 | ₩9,565 | ₩9,793 | ₩8,840 | ₩9,685 | +1.26% | 6.3만 |
|---|
| 2026.06.17 | ₩8,518 | ₩9,618 | ₩8,183 | ₩9,377 | +10.08% | 6.8만 |
|---|
| 2026.06.16 | ₩7,378 | ₩8,706 | ₩7,378 | ₩8,612 | +16.73% | 11.4만 |
|---|
| 2026.06.15 | ₩8,465 | ₩8,465 | ₩7,043 | ₩7,204 | -14.90% | 8.5만 |
|---|
| 2026.06.12 | ₩7,512 | ₩9,256 | ₩7,512 | ₩7,781 | +3.57% | 18.1만 |
|---|
| 2026.06.11 | ₩5,945 | ₩7,942 | ₩5,677 | ₩7,083 | +19.13% | 62.3만 |
|---|
| 2026.06.10 | ₩8,800 | ₩8,822 | ₩5,280 | ₩5,377 | -38.90% | 13.6만 |
|---|
| 2026.06.09 | ₩8,585 | ₩9,337 | ₩8,102 | ₩8,489 | -1.13% | 3.1만 |
|---|
| 2026.06.08 | ₩8,339 | ₩9,122 | ₩8,339 | ₩8,424 | +1.03% | 1.6만 |
|---|
| 2026.06.05 | ₩8,832 | ₩9,015 | ₩8,371 | ₩8,392 | -4.98% | 2만 |
|---|
| 2026.06.04 | ₩8,371 | ₩9,015 | ₩8,317 | ₩8,993 | +7.44% | 2.5만 |
|---|
| 2026.06.03 | ₩8,467 | ₩8,478 | ₩8,156 | ₩8,178 | -3.42% | 1.3만 |
|---|
| 2026.06.02 | ₩8,060 | ₩8,478 | ₩8,060 | ₩8,371 | +3.86% | 8.6천 |
|---|
| 2026.06.01 | ₩8,049 | ₩8,360 | ₩7,888 | ₩8,360 | +3.87% | 2.9만 |
|---|
| 2026.05.29 | ₩8,242 | ₩8,478 | ₩8,049 | ₩8,049 | -2.34% | 7.2천 |
|---|
| 2026.05.28 | ₩8,049 | ₩8,585 | ₩7,942 | ₩7,974 | -0.93% | 2.7만 |
|---|
| 2026.05.27 | ₩7,727 | ₩8,221 | ₩7,727 | ₩8,027 | +3.89% | 7.2천 |
|---|
| 2026.05.26 | ₩7,727 | ₩8,102 | ₩7,727 | ₩7,888 | +2.08% | 1.9만 |
|---|
| 2026.05.22 | ₩7,942 | ₩8,156 | ₩7,512 | ₩7,620 | -4.05% | 1.5만 |
|---|
| 2026.05.21 | ₩7,942 | ₩8,263 | ₩7,748 | ₩7,770 | -2.16% | 1.9만 |
|---|
| 2026.05.20 | ₩7,834 | ₩7,834 | ₩7,684 | ₩7,738 | -1.23% | 4.7천 |
|---|
| 2026.05.19 | ₩7,834 | ₩7,877 | ₩7,609 | ₩7,866 | +0.41% | 1.7만 |
|---|
| 2026.05.18 | ₩7,888 | ₩7,942 | ₩7,405 | ₩7,909 | +0.27% | 1.7만 |
|---|
| 2026.05.15 | ₩7,512 | ₩7,598 | ₩7,405 | ₩7,405 | -1.43% | 7.5천 |
|---|
| 2026.05.14 | ₩7,255 | ₩7,512 | ₩7,094 | ₩7,512 | +3.55% | 7.7천 |
|---|
| 2026.05.13 | ₩7,330 | ₩7,662 | ₩7,330 | ₩7,469 | +1.90% | 8.1천 |
|---|
| 2026.05.12 | ₩7,512 | ₩7,995 | ₩7,201 | ₩7,491 | -0.29% | 1.3만 |
|---|
| 2026.05.11 | ₩6,976 | ₩8,027 | ₩6,922 | ₩7,662 | +9.85% | 3.3만 |
|---|
| 2026.05.08 | ₩6,761 | ₩7,083 | ₩6,761 | ₩6,922 | +2.38% | 1.6만 |
|---|
| 2026.05.07 | ₩6,868 | ₩7,083 | ₩6,621 | ₩6,815 | -0.78% | 1.4만 |
|---|
| 2026.05.06 | ₩7,008 | ₩7,083 | ₩6,600 | ₩6,879 | -1.84% | 1.2만 |
|---|
| 2026.05.05 | ₩6,750 | ₩7,083 | ₩6,654 | ₩7,008 | +3.82% | 2.5만 |
|---|
| 2026.05.04 | ₩6,761 | ₩7,083 | ₩6,439 | ₩6,600 | -2.38% | 3.3만 |
|---|
| 2026.05.01 | ₩6,707 | ₩6,868 | ₩6,589 | ₩6,654 | -0.80% | 3만 |
|---|
| 2026.04.30 | ₩6,300 | ₩6,772 | ₩6,300 | ₩6,664 | +5.79% | 1.7만 |
|---|
| 2026.04.29 | ₩6,353 | ₩6,911 | ₩6,224 | ₩6,471 | +1.86% | 4.1만 |
|---|
| 2026.04.28 | ₩6,224 | ₩6,546 | ₩6,224 | ₩6,224 | 0.00% | 2.5만 |
|---|
| 2026.04.27 | ₩5,688 | ₩6,654 | ₩5,559 | ₩6,300 | +10.75% | 3.3만 |
|---|
| 2026.04.24 | ₩6,332 | ₩6,546 | ₩5,366 | ₩5,720 | -9.66% | 6.5만 |
|---|
| 2026.04.23 | ₩6,600 | ₩6,686 | ₩6,278 | ₩6,450 | -2.28% | 2.6만 |
|---|
| 2026.04.22 | ₩6,385 | ₩6,976 | ₩6,385 | ₩6,707 | +5.04% | 3.7만 |
|---|
| 2026.04.21 | ₩6,117 | ₩6,546 | ₩6,117 | ₩6,407 | +4.74% | 3만 |
|---|
| 2026.04.20 | ₩6,418 | ₩6,579 | ₩5,913 | ₩5,999 | -6.52% | 7.4만 |
|---|
| 2026.04.17 | ₩6,439 | ₩6,557 | ₩6,117 | ₩6,160 | -4.33% | 3.3만 |
|---|
| 2026.04.16 | ₩6,407 | ₩6,546 | ₩6,224 | ₩6,224 | -2.85% | 2.9만 |
|---|
| 2026.04.15 | ₩6,267 | ₩6,654 | ₩6,267 | ₩6,600 | +5.31% | 3.9만 |
|---|
| 2026.04.14 | ₩6,761 | ₩6,761 | ₩6,149 | ₩6,246 | -7.62% | 4.9만 |
|---|
| 2026.04.13 | ₩6,214 | ₩6,707 | ₩6,085 | ₩6,503 | +4.66% | 4만 |
|---|
| 2026.04.10 | ₩5,741 | ₩6,267 | ₩5,741 | ₩6,235 | +8.60% | 4.2만 |
|---|
| 2026.04.09 | ₩5,677 | ₩6,117 | ₩5,591 | ₩5,741 | +1.13% | 3.1만 |
|---|
| 2026.04.08 | ₩5,366 | ₩5,860 | ₩5,033 | ₩5,462 | +1.80% | 4.7만 |
|---|
| 2026.04.07 | ₩5,344 | ₩5,613 | ₩5,044 | ₩5,055 | -5.42% | 2.2만 |
|---|
| 2026.04.06 | ₩5,441 | ₩5,795 | ₩4,937 | ₩5,248 | -3.55% | 6.1만 |
|---|
| 2026.04.02 | ₩4,336 | ₩5,259 | ₩3,853 | ₩5,162 | +19.06% | 10.8만 |
|---|
| 2026.04.01 | ₩3,541 | ₩5,044 | ₩3,541 | ₩4,336 | +22.42% | 29.8만 |
|---|
| 2026.03.31 | ₩3,284 | ₩3,863 | ₩3,262 | ₩3,359 | +2.29% | 12.1만 |
|---|
| 2026.03.30 | ₩3,520 | ₩3,756 | ₩3,381 | ₩3,541 | +0.61% | 5.6만 |
|---|
| 2026.03.27 | ₩3,541 | ₩4,196 | ₩3,327 | ₩3,327 | -6.06% | 9.4만 |
|---|
| 2026.03.26 | ₩3,338 | ₩4,615 | ₩3,284 | ₩3,284 | -1.61% | 14.6만 |
|---|
| 2026.03.25 | ₩3,595 | ₩3,821 | ₩3,220 | ₩3,273 | -8.96% | 9.4만 |
|---|
| 2026.03.24 | ₩3,541 | ₩3,702 | ₩3,220 | ₩3,273 | -7.58% | 7.4만 |
|---|
| 2026.03.23 | ₩3,423 | ₩3,531 | ₩3,220 | ₩3,520 | +2.82% | 5.3만 |
|---|
| 2026.03.20 | ₩3,284 | ₩3,488 | ₩3,059 | ₩3,230 | -1.63% | 6.6만 |
|---|
| 2026.03.19 | ₩3,391 | ₩3,391 | ₩3,016 | ₩3,091 | -8.86% | 4.6만 |
|---|
| 2026.03.18 | ₩3,821 | ₩4,078 | ₩3,220 | ₩3,391 | -11.24% | 8.5만 |
|---|
| 2026.03.17 | ₩3,735 | ₩4,142 | ₩3,660 | ₩3,821 | +2.30% | 2만 |
|---|
| 2026.03.16 | ₩4,336 | ₩4,454 | ₩3,767 | ₩3,799 | -12.38% | 6.4만 |
|---|
| 2026.03.13 | ₩3,971 | ₩4,615 | ₩3,971 | ₩4,400 | +10.81% | 3.9만 |
|---|
| 2026.03.12 | ₩3,971 | ₩4,282 | ₩3,971 | ₩3,971 | 0.00% | 1.6만 |
|---|
| 2026.03.11 | ₩3,692 | ₩4,185 | ₩3,552 | ₩3,981 | +7.85% | 5.3만 |
|---|
| 2026.03.10 | ₩3,327 | ₩3,724 | ₩3,230 | ₩3,552 | +6.77% | 7.7만 |
|---|
| 2026.03.09 | ₩3,209 | ₩3,241 | ₩3,026 | ₩3,220 | +0.33% | 3.5만 |
|---|
| 2026.03.06 | ₩3,520 | ₩3,520 | ₩3,069 | ₩3,134 | -10.98% | 4.9만 |
|---|
| 2026.03.05 | ₩4,121 | ₩4,142 | ₩3,477 | ₩3,595 | -12.76% | 4.1만 |
|---|
| 2026.03.04 | ₩4,346 | ₩4,593 | ₩4,078 | ₩4,218 | -2.96% | 6.4만 |
|---|
| 2026.03.03 | ₩4,615 | ₩4,937 | ₩4,293 | ₩4,432 | -3.95% | 14만 |
|---|
| 2026.03.02 | ₩3,756 | ₩5,259 | ₩3,617 | ₩4,615 | +22.86% | 191.9만 |
|---|
| 2026.02.27 | ₩3,681 | ₩4,110 | ₩3,348 | ₩3,391 | -7.87% | 6.3만 |
|---|
| 2026.02.26 | ₩3,456 | ₩4,014 | ₩3,381 | ₩3,756 | +8.70% | 10.6만 |
|---|
| 2026.02.25 | ₩3,327 | ₩3,649 | ₩3,112 | ₩3,499 | +5.16% | 7.6만 |
|---|
| 2026.02.24 | ₩3,960 | ₩3,960 | ₩2,790 | ₩3,069 | -22.49% | 8.3만 |
|---|
| 2026.02.23 | ₩4,014 | ₩4,057 | ₩3,756 | ₩4,003 | -0.27% | 7.5천 |
|---|
| 2026.02.20 | ₩4,400 | ₩4,464 | ₩3,627 | ₩4,057 | -7.80% | 1.8만 |
|---|
| 2026.02.19 | ₩4,615 | ₩4,679 | ₩4,067 | ₩4,540 | -1.63% | 1.3만 |
|---|
| 2026.02.18 | ₩4,829 | ₩5,183 | ₩4,357 | ₩4,486 | -7.11% | 4.4만 |
|---|
| 2026.02.17 | ₩5,130 | ₩5,173 | ₩4,679 | ₩4,797 | -6.49% | 5.4천 |
|---|
| 2026.02.13 | ₩5,183 | ₩5,183 | ₩4,904 | ₩5,183 | 0.00% | 3.3천 |
|---|
| 2026.02.12 | ₩5,022 | ₩5,366 | ₩4,937 | ₩5,248 | +4.49% | 2.8천 |
|---|
| 2026.02.11 | ₩5,720 | ₩5,720 | ₩4,872 | ₩5,323 | -6.94% | 2만 |
|---|
| 2026.02.10 | ₩5,119 | ₩5,420 | ₩4,518 | ₩4,636 | -9.43% | 2.3만 |
|---|
| 2026.02.09 | ₩5,141 | ₩5,366 | ₩4,615 | ₩4,851 | -5.64% | 3.6만 |
|---|
| 2026.02.06 | ₩4,486 | ₩4,765 | ₩4,357 | ₩4,615 | +2.87% | 1.5천 |
|---|
| 2026.02.05 | ₩5,173 | ₩5,366 | ₩4,421 | ₩4,497 | -13.07% | 1.6만 |
|---|
| 2026.02.04 | ₩5,538 | ₩5,538 | ₩4,990 | ₩5,334 | -3.68% | 4.2천 |
|---|
| 2026.02.03 | ₩5,505 | ₩5,505 | ₩5,119 | ₩5,441 | -1.17% | 7.2천 |
|---|
| 2026.02.02 | ₩5,548 | ₩5,548 | ₩5,044 | ₩5,430 | -2.13% | 9.9천 |
|---|
| 2026.01.30 | ₩5,581 | ₩5,688 | ₩5,420 | ₩5,527 | -0.96% | 3.9천 |
|---|
| 2026.01.29 | ₩5,849 | ₩5,849 | ₩5,323 | ₩5,688 | -2.75% | 1.3만 |
|---|
| 2026.01.28 | ₩5,688 | ₩5,806 | ₩5,688 | ₩5,795 | +1.89% | 4.4천 |
|---|
| 2026.01.27 | ₩5,634 | ₩5,827 | ₩5,634 | ₩5,763 | +2.29% | 4.2천 |
|---|
| 2026.01.26 | ₩6,385 | ₩6,439 | ₩5,226 | ₩5,623 | -11.93% | 2.1만 |
|---|
| 2026.01.23 | ₩6,257 | ₩6,257 | ₩6,117 | ₩6,214 | -0.69% | 1.5천 |
|---|
| 2026.01.22 | ₩6,224 | ₩6,439 | ₩6,224 | ₩6,385 | +2.59% | 8.2천 |
|---|
| 2026.01.21 | ₩6,074 | ₩6,450 | ₩6,074 | ₩6,439 | +6.01% | 1.6만 |
|---|
| 2026.01.20 | ₩5,634 | ₩6,654 | ₩5,623 | ₩6,450 | +14.48% | 5만 |
|---|
| 2026.01.16 | ₩5,774 | ₩5,774 | ₩5,623 | ₩5,688 | -1.49% | 3.7천 |
|---|
| 2026.01.15 | ₩5,795 | ₩5,817 | ₩5,699 | ₩5,763 | -0.56% | 6.5천 |
|---|
| 2026.01.14 | ₩5,559 | ₩5,774 | ₩5,548 | ₩5,688 | +2.32% | 6.7천 |
|---|
| 2026.01.13 | ₩5,591 | ₩5,623 | ₩5,548 | ₩5,623 | +0.58% | 3천 |
|---|
| 2026.01.12 | ₩5,656 | ₩5,688 | ₩5,581 | ₩5,613 | -0.76% | 6.9천 |
|---|
| 2026.01.09 | ₩5,752 | ₩5,752 | ₩5,538 | ₩5,656 | -1.68% | 6.1천 |
|---|
| 2026.01.08 | ₩5,763 | ₩5,763 | ₩5,441 | ₩5,559 | -3.54% | 1만 |
|---|
| 2026.01.07 | ₩6,031 | ₩6,031 | ₩5,591 | ₩5,656 | -6.23% | 5.5천 |
|---|
| 2026.01.06 | ₩5,838 | ₩6,053 | ₩5,774 | ₩5,881 | +0.74% | 8.6천 |
|---|
| 2026.01.05 | ₩5,591 | ₩5,817 | ₩5,484 | ₩5,774 | +3.26% | 1.1만 |
|---|
| 2026.01.02 | ₩5,516 | ₩5,902 | ₩5,484 | ₩5,591 | +1.36% | 1.5만 |
|---|
| 2025.12.31 | ₩5,473 | ₩5,623 | ₩5,473 | ₩5,538 | +1.18% | 9.9천 |
|---|
| 2025.12.30 | ₩5,538 | ₩5,688 | ₩5,473 | ₩5,570 | +0.58% | 3.1천 |
|---|
| 2025.12.29 | ₩5,795 | ₩5,795 | ₩5,473 | ₩5,581 | -3.70% | 1.6만 |
|---|
| 2025.12.26 | ₩5,902 | ₩5,945 | ₩5,741 | ₩5,741 | -2.73% | 4.3천 |
|---|
| 2025.12.24 | ₩5,945 | ₩6,063 | ₩5,741 | ₩5,774 | -2.89% | 6.5천 |
|---|
| 2025.12.23 | ₩6,160 | ₩6,160 | ₩5,902 | ₩6,010 | -2.44% | 8.1천 |
|---|
| 2025.12.22 | ₩6,160 | ₩6,332 | ₩5,902 | ₩6,031 | -2.09% | 1.1만 |
|---|
| 2025.12.19 | ₩6,407 | ₩6,407 | ₩5,924 | ₩6,096 | -4.86% | 3.7천 |
|---|
| 2025.12.18 | ₩6,300 | ₩6,407 | ₩5,913 | ₩6,149 | -2.39% | 1.4만 |
|---|
| 2025.12.17 | ₩6,010 | ₩6,332 | ₩5,849 | ₩6,224 | +3.57% | 7.2천 |
|---|
| 2025.12.16 | ₩6,332 | ₩6,385 | ₩5,795 | ₩6,171 | -2.54% | 1.2만 |
|---|
| 2025.12.15 | ₩6,117 | ₩6,332 | ₩5,795 | ₩6,332 | +3.51% | 2.1만 |
|---|
| 2025.12.12 | ₩6,428 | ₩6,428 | ₩6,171 | ₩6,171 | -4.01% | 1.2만 |
|---|
| 2025.12.11 | ₩6,171 | ₩6,439 | ₩6,171 | ₩6,310 | +2.26% | 1만 |
|---|
| 2025.12.10 | ₩6,536 | ₩6,536 | ₩6,171 | ₩6,235 | -4.60% | 1.2만 |
|---|
| 2025.12.09 | ₩6,096 | ₩6,654 | ₩5,634 | ₩6,203 | +1.76% | 3.6만 |
|---|
| 2025.12.08 | ₩6,997 | ₩6,997 | ₩5,709 | ₩5,999 | -14.26% | 2.5만 |
|---|
| 2025.12.05 | ₩6,621 | ₩6,943 | ₩6,439 | ₩6,804 | +2.76% | 1.6만 |
|---|
| 2025.12.04 | ₩5,688 | ₩6,976 | ₩5,613 | ₩6,858 | +20.57% | 4.7만 |
|---|
| 2025.12.03 | ₩5,784 | ₩6,042 | ₩5,591 | ₩5,613 | -2.97% | 7천 |
|---|
| 2025.12.02 | ₩6,117 | ₩6,181 | ₩5,677 | ₩5,688 | -7.02% | 2.2만 |
|---|
| 2025.12.01 | ₩5,892 | ₩6,224 | ₩5,720 | ₩5,967 | +1.28% | 2.5만 |
|---|
| 2025.11.28 | ₩6,031 | ₩6,117 | ₩5,473 | ₩5,935 | -1.60% | 3.2만 |
|---|
| 2025.11.26 | ₩6,536 | ₩6,536 | ₩5,924 | ₩6,085 | -6.90% | 7.2만 |
|---|
| 2025.11.25 | ₩6,439 | ₩6,557 | ₩6,010 | ₩6,321 | -1.83% | 1만 |
|---|
| 2025.11.24 | ₩6,224 | ₩6,707 | ₩6,224 | ₩6,385 | +2.59% | 2만 |
|---|
| 2025.11.21 | ₩6,139 | ₩6,321 | ₩6,117 | ₩6,139 | 0.00% | 1.1만 |
|---|
| 2025.11.20 | ₩6,643 | ₩6,643 | ₩6,117 | ₩6,321 | -4.85% | 2.4만 |
|---|
| 2025.11.19 | ₩6,664 | ₩6,729 | ₩6,224 | ₩6,342 | -4.83% | 8천 |
|---|
| 2025.11.18 | ₩6,976 | ₩6,976 | ₩6,654 | ₩6,654 | -4.62% | 6.6천 |
|---|
| 2025.11.17 | ₩6,418 | ₩7,727 | ₩6,332 | ₩6,976 | +8.70% | 2.3만 |
|---|
| 2025.11.14 | ₩6,546 | ₩6,546 | ₩5,924 | ₩6,439 | -1.64% | 1.2만 |
|---|
| 2025.11.13 | ₩7,158 | ₩7,287 | ₩6,568 | ₩6,718 | -6.15% | 2만 |
|---|
| 2025.11.12 | ₩7,298 | ₩7,298 | ₩6,761 | ₩7,083 | -2.94% | 3.1만 |
|---|
| 2025.11.11 | ₩6,836 | ₩6,976 | ₩6,568 | ₩6,740 | -1.41% | 1.5만 |
|---|
| 2025.11.10 | ₩6,943 | ₩7,298 | ₩6,707 | ₩6,750 | -2.78% | 3.5만 |
|---|
| 2025.11.07 | ₩6,439 | ₩7,147 | ₩6,439 | ₩6,943 | +7.83% | 4.8만 |
|---|
| 2025.11.06 | ₩6,568 | ₩6,707 | ₩6,063 | ₩6,493 | -1.14% | 2.1만 |
|---|
| 2025.11.05 | ₩6,761 | ₩6,868 | ₩6,439 | ₩6,718 | -0.63% | 1만 |
|---|
| 2025.11.04 | ₩6,740 | ₩6,943 | ₩6,664 | ₩6,686 | -0.80% | 8.4천 |
|---|
| 2025.11.03 | ₩6,911 | ₩7,083 | ₩6,761 | ₩6,804 | -1.55% | 2.4만 |
|---|
| 2025.10.31 | ₩7,298 | ₩7,437 | ₩6,815 | ₩7,008 | -3.97% | 2.4만 |
|---|
| 2025.10.30 | ₩7,727 | ₩7,942 | ₩7,158 | ₩7,255 | -6.11% | 3.7만 |
|---|
| 2025.10.29 | ₩7,877 | ₩8,639 | ₩7,877 | ₩8,049 | +2.18% | 6.7만 |
|---|
| 2025.10.28 | ₩7,942 | ₩8,263 | ₩7,512 | ₩7,727 | -2.70% | 6.9만 |
|---|
| 2025.10.27 | ₩6,439 | ₩8,156 | ₩6,439 | ₩7,727 | +20.00% | 45.7만 |
|---|
| 2025.10.24 | ₩6,439 | ₩8,897 | ₩6,010 | ₩6,332 | -1.67% | 132.6만 |
|---|
| 2025.10.23 | ₩5,902 | ₩6,063 | ₩5,902 | ₩5,902 | 0.00% | 9.8천 |
|---|
| 2025.10.22 | ₩6,042 | ₩6,085 | ₩5,902 | ₩5,988 | -0.89% | 1.7만 |
|---|
| 2025.10.21 | ₩6,396 | ₩6,428 | ₩5,978 | ₩6,117 | -4.36% | 1.8만 |
|---|
| 2025.10.20 | ₩6,128 | ₩6,332 | ₩5,924 | ₩5,967 | -2.63% | 2.4만 |
|---|
| 2025.10.17 | ₩6,793 | ₩6,793 | ₩6,117 | ₩6,128 | -9.79% | 1.5만 |
|---|
| 2025.10.16 | ₩6,804 | ₩6,804 | ₩6,439 | ₩6,439 | -5.36% | 1.9만 |
|---|
| 2025.10.15 | ₩6,761 | ₩6,965 | ₩6,600 | ₩6,782 | +0.32% | 1.7만 |
|---|
| 2025.10.14 | ₩6,707 | ₩7,104 | ₩6,557 | ₩6,815 | +1.60% | 3.3만 |
|---|
| 2025.10.13 | ₩6,868 | ₩7,190 | ₩6,761 | ₩6,836 | -0.47% | 1.7만 |
|---|
| 2025.10.10 | ₩7,180 | ₩7,190 | ₩6,815 | ₩6,868 | -4.33% | 4.1만 |
|---|