시장 데이터를 불러오는 중
전체 종목
Afya Limited - Class A Common Shares 과거 주가
Afya Limited - Class A Common Shares · AFYA · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Afya Limited - Class A Common Shares · AFYA · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,030 | ₩19,739 | ₩18,655 | ₩19,725 | +3.65% | 26.9만 |
| 2026.10.08 | ₩18,629 | ₩18,936 | ₩18,415 | ₩18,923 | +1.58% | 150.1만 |
| 2026.10.07 | ₩18,896 | ₩19,097 | ₩18,455 | ₩18,588 | -1.63% | 57.9만 |
| 2026.10.06 | ₩17,933 | ₩18,642 | ₩17,933 | ₩18,609 | +3.77% | 24.8만 |
| 2026.10.05 | ₩17,866 | ₩17,952 | ₩17,031 | ₩17,799 | -0.37% | 176.8만 |
| 2026.10.02 | ₩16,328 | ₩16,469 | ₩15,967 | ₩16,342 | +0.08% | 23.6만 |
| 2026.10.01 | ₩16,221 | ₩16,369 | ₩15,807 | ₩16,155 | -0.41% | 29.6만 |
| 2026.09.30 | ₩15,874 | ₩16,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,101 |
| +1.43% |
| 36.3만 |
| 2026.09.29 | ₩16,101 | ₩16,114 | ₩15,539 | ₩15,807 | -1.83% | 29만 |
|---|
| 2026.09.28 | ₩16,328 | ₩16,945 | ₩16,088 | ₩16,101 | -1.39% | 79.5만 |
|---|
| 2026.09.25 | ₩18,401 | ₩18,401 | ₩17,051 | ₩17,385 | -5.52% | 62.1만 |
|---|
| 2026.09.24 | ₩18,040 | ₩18,395 | ₩17,906 | ₩18,361 | +1.78% | 84.7만 |
|---|
| 2026.09.23 | ₩17,987 | ₩18,241 | ₩17,893 | ₩18,161 | +0.97% | 29.7만 |
|---|
| 2026.09.22 | ₩18,201 | ₩18,321 | ₩18,013 | ₩18,040 | -0.88% | 18.4만 |
|---|
| 2026.09.21 | ₩18,268 | ₩18,348 | ₩17,947 | ₩18,120 | -0.81% | 14.9만 |
|---|
| 2026.09.18 | ₩18,294 | ₩18,334 | ₩17,933 | ₩18,187 | -0.58% | 33.9만 |
|---|
| 2026.09.17 | ₩18,268 | ₩18,455 | ₩17,853 | ₩18,241 | -0.15% | 87.8만 |
|---|
| 2026.09.16 | ₩18,294 | ₩18,522 | ₩18,147 | ₩18,294 | 0.00% | 11만 |
|---|
| 2026.09.15 | ₩18,334 | ₩18,548 | ₩18,120 | ₩18,321 | -0.07% | 18.2만 |
|---|
| 2026.09.14 | ₩18,575 | ₩18,789 | ₩18,134 | ₩18,321 | -1.37% | 18.2만 |
|---|
| 2026.09.11 | ₩18,174 | ₩18,588 | ₩18,107 | ₩18,575 | +2.21% | 43만 |
|---|
| 2026.09.10 | ₩18,575 | ₩19,003 | ₩17,960 | ₩18,147 | -2.30% | 44.8만 |
|---|
| 2026.09.09 | ₩19,110 | ₩19,177 | ₩18,375 | ₩18,481 | -3.29% | 53만 |
|---|
| 2026.09.08 | ₩19,632 | ₩19,713 | ₩19,016 | ₩19,110 | -2.66% | 26.6만 |
|---|
| 2026.09.04 | ₩19,792 | ₩19,993 | ₩19,377 | ₩19,632 | -0.81% | 27.9만 |
|---|
| 2026.09.03 | ₩20,060 | ₩20,227 | ₩19,645 | ₩19,698 | -1.80% | 34.4만 |
|---|
| 2026.09.02 | ₩19,591 | ₩19,993 | ₩19,591 | ₩19,939 | +1.77% | 9.6만 |
|---|
| 2026.09.01 | ₩19,538 | ₩19,792 | ₩19,057 | ₩19,498 | -0.21% | 9.1만 |
|---|
| 2026.08.31 | ₩19,591 | ₩19,752 | ₩19,070 | ₩19,525 | -0.34% | 72.8만 |
|---|
| 2026.08.28 | ₩19,230 | ₩19,698 | ₩19,083 | ₩19,511 | +1.46% | 11.8만 |
|---|
| 2026.08.27 | ₩19,297 | ₩19,411 | ₩19,043 | ₩19,137 | -0.83% | 9만 |
|---|
| 2026.08.26 | ₩19,190 | ₩19,391 | ₩18,896 | ₩19,297 | +0.56% | 12.3만 |
|---|
| 2026.08.25 | ₩19,016 | ₩19,230 | ₩18,856 | ₩19,190 | +0.91% | 7.2만 |
|---|
| 2026.08.24 | ₩19,164 | ₩19,444 | ₩18,736 | ₩19,016 | -0.77% | 12만 |
|---|
| 2026.08.21 | ₩18,655 | ₩19,244 | ₩18,441 | ₩19,164 | +2.72% | 10.8만 |
|---|
| 2026.08.20 | ₩18,562 | ₩18,722 | ₩18,134 | ₩18,562 | 0.00% | 12.8만 |
|---|
| 2026.08.19 | ₩18,268 | ₩18,629 | ₩18,080 | ₩18,562 | +1.61% | 13.2만 |
|---|
| 2026.08.18 | ₩18,441 | ₩18,655 | ₩17,931 | ₩18,120 | -1.74% | 13.7만 |
|---|
| 2026.08.17 | ₩18,508 | ₩19,065 | ₩18,334 | ₩18,441 | -0.36% | 15만 |
|---|
| 2026.08.14 | ₩17,920 | ₩18,595 | ₩17,826 | ₩18,508 | +3.28% | 17.5만 |
|---|
| 2026.08.13 | ₩18,375 | ₩18,415 | ₩17,880 | ₩17,933 | -2.40% | 17.6만 |
|---|
| 2026.08.12 | ₩17,960 | ₩18,401 | ₩17,826 | ₩18,375 | +2.31% | 14.4만 |
|---|
| 2026.08.11 | ₩17,960 | ₩18,187 | ₩17,679 | ₩18,161 | +1.12% | 16.9만 |
|---|
| 2026.08.10 | ₩18,428 | ₩18,522 | ₩17,927 | ₩17,973 | -2.47% | 15.4만 |
|---|
| 2026.08.07 | ₩18,481 | ₩18,642 | ₩18,087 | ₩18,588 | +0.58% | 11.6만 |
|---|
| 2026.08.06 | ₩18,214 | ₩18,629 | ₩17,880 | ₩18,602 | +2.13% | 13.7만 |
|---|
| 2026.08.05 | ₩18,682 | ₩18,682 | ₩18,227 | ₩18,227 | -2.43% | 8.4만 |
|---|
| 2026.08.04 | ₩18,695 | ₩18,896 | ₩18,428 | ₩18,642 | -0.29% | 6.5만 |
|---|
| 2026.08.03 | ₩19,016 | ₩19,404 | ₩18,923 | ₩18,990 | -0.14% | 7.1만 |
|---|
| 2026.07.31 | ₩18,990 | ₩19,297 | ₩18,789 | ₩19,083 | +0.49% | 4.9만 |
|---|
| 2026.07.30 | ₩19,525 | ₩19,525 | ₩19,016 | ₩19,110 | -2.12% | 6.9만 |
|---|
| 2026.07.29 | ₩19,311 | ₩19,765 | ₩19,143 | ₩19,725 | +2.15% | 7.1만 |
|---|
| 2026.07.28 | ₩19,164 | ₩19,431 | ₩19,137 | ₩19,324 | +0.84% | 5.1만 |
|---|
| 2026.07.27 | ₩18,669 | ₩19,177 | ₩18,609 | ₩18,990 | +1.72% | 7.1만 |
|---|
| 2026.07.24 | ₩18,548 | ₩18,695 | ₩18,428 | ₩18,588 | +0.22% | 5만 |
|---|
| 2026.07.23 | ₩18,548 | ₩18,722 | ₩18,161 | ₩18,401 | -0.79% | 11.4만 |
|---|
| 2026.07.22 | ₩18,709 | ₩18,736 | ₩18,154 | ₩18,548 | -0.86% | 13.7만 |
|---|
| 2026.07.21 | ₩18,709 | ₩18,762 | ₩18,375 | ₩18,722 | +0.07% | 8.5만 |
|---|
| 2026.07.20 | ₩18,535 | ₩18,975 | ₩18,495 | ₩18,709 | +0.94% | 6.5만 |
|---|
| 2026.07.17 | ₩18,923 | ₩18,976 | ₩18,421 | ₩18,588 | -1.77% | 4.8만 |
|---|
| 2026.07.16 | ₩18,749 | ₩19,057 | ₩18,689 | ₩18,936 | +1.00% | 7.9만 |
|---|
| 2026.07.15 | ₩18,762 | ₩19,337 | ₩18,294 | ₩18,695 | -0.36% | 15.1만 |
|---|
| 2026.07.14 | ₩18,936 | ₩19,117 | ₩18,756 | ₩18,789 | -0.78% | 6.7만 |
|---|
| 2026.07.13 | ₩19,404 | ₩19,725 | ₩18,956 | ₩19,057 | -1.79% | 8.6만 |
|---|
| 2026.07.10 | ₩19,525 | ₩20,795 | ₩19,209 | ₩19,230 | -1.51% | 6.3만 |
|---|
| 2026.07.09 | ₩19,739 | ₩19,899 | ₩19,337 | ₩19,364 | -1.90% | 12.3만 |
|---|
| 2026.07.08 | ₩19,752 | ₩20,060 | ₩19,551 | ₩19,819 | +0.34% | 9.7만 |
|---|
| 2026.07.07 | ₩20,019 | ₩20,347 | ₩19,571 | ₩19,752 | -1.34% | 13.1만 |
|---|
| 2026.07.06 | ₩20,314 | ₩20,387 | ₩19,692 | ₩19,886 | -2.11% | 17.3만 |
|---|
| 2026.07.02 | ₩20,140 | ₩20,554 | ₩20,013 | ₩20,421 | +1.39% | 13.8만 |
|---|
| 2026.07.01 | ₩19,805 | ₩20,193 | ₩19,732 | ₩20,060 | +1.28% | 20.2만 |
|---|
| 2026.06.30 | ₩19,819 | ₩19,906 | ₩19,672 | ₩19,846 | +0.13% | 10.9만 |
|---|
| 2026.06.29 | ₩19,926 | ₩20,019 | ₩19,511 | ₩19,886 | -0.20% | 15.8만 |
|---|
| 2026.06.26 | ₩19,672 | ₩20,060 | ₩19,645 | ₩19,886 | +1.09% | 20.3만 |
|---|
| 2026.06.25 | ₩19,578 | ₩19,859 | ₩19,471 | ₩19,698 | +0.61% | 10.9만 |
|---|
| 2026.06.24 | ₩19,190 | ₩19,618 | ₩19,190 | ₩19,511 | +1.67% | 12.3만 |
|---|
| 2026.06.23 | ₩18,990 | ₩19,418 | ₩18,936 | ₩19,204 | +1.13% | 12.1만 |
|---|
| 2026.06.22 | ₩18,776 | ₩19,204 | ₩18,776 | ₩18,990 | +1.14% | 12.8만 |
|---|
| 2026.06.18 | ₩18,428 | ₩18,909 | ₩18,067 | ₩18,816 | +2.10% | 17만 |
|---|
| 2026.06.17 | ₩18,669 | ₩19,071 | ₩18,375 | ₩18,468 | -1.07% | 6.8만 |
|---|
| 2026.06.16 | ₩18,468 | ₩18,843 | ₩18,294 | ₩18,749 | +1.52% | 8.4만 |
|---|
| 2026.06.15 | ₩18,856 | ₩19,324 | ₩17,987 | ₩18,655 | -1.06% | 18.8만 |
|---|
| 2026.06.12 | ₩19,418 | ₩19,551 | ₩18,856 | ₩18,856 | -2.89% | 10.2만 |
|---|
| 2026.06.11 | ₩19,565 | ₩19,725 | ₩19,351 | ₩19,484 | -0.41% | 12.1만 |
|---|
| 2026.06.10 | ₩19,311 | ₩19,779 | ₩19,257 | ₩19,645 | +1.73% | 7.2만 |
|---|
| 2026.06.09 | ₩19,324 | ₩19,632 | ₩19,057 | ₩19,230 | -0.48% | 8만 |
|---|
| 2026.06.08 | ₩19,123 | ₩19,471 | ₩19,097 | ₩19,311 | +0.98% | 5.9만 |
|---|
| 2026.06.05 | ₩19,057 | ₩19,511 | ₩19,057 | ₩19,311 | +1.33% | 4.1만 |
|---|
| 2026.06.04 | ₩19,311 | ₩19,605 | ₩18,990 | ₩19,150 | -0.83% | 5.5만 |
|---|
| 2026.06.03 | ₩19,070 | ₩19,531 | ₩18,816 | ₩19,391 | +1.68% | 13.8만 |
|---|
| 2026.06.02 | ₩19,337 | ₩19,578 | ₩19,150 | ₩19,257 | -0.41% | 3.9만 |
|---|
| 2026.06.01 | ₩18,736 | ₩19,484 | ₩18,584 | ₩19,418 | +3.64% | 8.4만 |
|---|
| 2026.05.29 | ₩18,629 | ₩18,950 | ₩18,602 | ₩18,736 | +0.57% | 11.8만 |
|---|
| 2026.05.28 | ₩18,388 | ₩18,976 | ₩18,308 | ₩18,789 | +2.18% | 6.3만 |
|---|
| 2026.05.27 | ₩18,789 | ₩19,147 | ₩18,147 | ₩18,388 | -2.14% | 17.9만 |
|---|
| 2026.05.26 | ₩18,722 | ₩18,996 | ₩18,655 | ₩18,802 | +0.43% | 9만 |
|---|
| 2026.05.22 | ₩18,802 | ₩19,023 | ₩18,294 | ₩18,722 | -0.43% | 7.6만 |
|---|
| 2026.05.21 | ₩18,816 | ₩19,244 | ₩18,642 | ₩18,843 | +0.14% | 7.8만 |
|---|
| 2026.05.20 | ₩18,816 | ₩19,123 | ₩18,736 | ₩19,016 | +1.07% | 7만 |
|---|
| 2026.05.19 | ₩18,896 | ₩19,391 | ₩18,762 | ₩18,816 | -0.42% | 7.1만 |
|---|
| 2026.05.18 | ₩18,682 | ₩19,157 | ₩18,615 | ₩19,083 | +2.15% | 8.1만 |
|---|
| 2026.05.15 | ₩18,575 | ₩19,057 | ₩18,294 | ₩18,682 | +0.58% | 7만 |
|---|
| 2026.05.14 | ₩18,869 | ₩18,932 | ₩18,348 | ₩18,468 | -2.13% | 10.9만 |
|---|
| 2026.05.13 | ₩18,936 | ₩19,244 | ₩18,796 | ₩18,856 | -0.42% | 7.5만 |
|---|
| 2026.05.12 | ₩18,695 | ₩19,150 | ₩18,695 | ₩18,976 | +1.50% | 8.7만 |
|---|
| 2026.05.11 | ₩18,629 | ₩19,603 | ₩18,629 | ₩18,736 | +0.57% | 9.6만 |
|---|
| 2026.05.08 | ₩18,936 | ₩20,100 | ₩18,495 | ₩18,629 | -1.62% | 5.5만 |
|---|
| 2026.05.07 | ₩18,896 | ₩19,057 | ₩18,481 | ₩18,602 | -1.56% | 6.9만 |
|---|
| 2026.05.06 | ₩18,762 | ₩19,244 | ₩18,481 | ₩19,016 | +1.35% | 17.9만 |
|---|
| 2026.05.05 | ₩18,682 | ₩18,929 | ₩18,588 | ₩18,629 | -0.29% | 5.2만 |
|---|
| 2026.05.04 | ₩18,575 | ₩18,990 | ₩18,481 | ₩18,695 | +0.65% | 4만 |
|---|
| 2026.05.01 | ₩19,324 | ₩19,324 | ₩18,508 | ₩18,575 | -3.88% | 6.5만 |
|---|
| 2026.04.30 | ₩18,602 | ₩19,418 | ₩18,508 | ₩19,270 | +3.59% | 10만 |
|---|
| 2026.04.29 | ₩18,976 | ₩19,137 | ₩18,695 | ₩18,816 | -0.85% | 5.5만 |
|---|
| 2026.04.28 | ₩18,869 | ₩19,244 | ₩18,789 | ₩19,043 | +0.92% | 5만 |
|---|
| 2026.04.27 | ₩18,682 | ₩19,030 | ₩18,468 | ₩18,602 | -0.43% | 6만 |
|---|
| 2026.04.24 | ₩19,297 | ₩19,311 | ₩18,575 | ₩18,682 | -3.19% | 7.8만 |
|---|
| 2026.04.23 | ₩20,929 | ₩20,929 | ₩19,123 | ₩19,190 | -8.31% | 7.7만 |
|---|
| 2026.04.22 | ₩21,183 | ₩21,196 | ₩20,701 | ₩20,929 | -1.20% | 10.5만 |
|---|
| 2026.04.21 | ₩21,196 | ₩21,377 | ₩21,062 | ₩21,210 | +0.06% | 3.6만 |
|---|
| 2026.04.20 | ₩21,290 | ₩21,611 | ₩21,156 | ₩21,156 | -0.63% | 6.1만 |
|---|
| 2026.04.17 | ₩21,076 | ₩21,397 | ₩20,942 | ₩21,210 | +0.63% | 7만 |
|---|
| 2026.04.16 | ₩20,755 | ₩21,062 | ₩20,621 | ₩21,062 | +1.48% | 6.9만 |
|---|
| 2026.04.15 | ₩20,688 | ₩20,849 | ₩20,447 | ₩20,728 | +0.19% | 7.5만 |
|---|
| 2026.04.14 | ₩20,996 | ₩21,103 | ₩20,648 | ₩20,675 | -1.53% | 6.4만 |
|---|
| 2026.04.13 | ₩20,113 | ₩20,969 | ₩20,113 | ₩20,942 | +4.12% | 11만 |
|---|
| 2026.04.10 | ₩20,327 | ₩20,447 | ₩19,993 | ₩20,153 | -0.86% | 11.4만 |
|---|
| 2026.04.09 | ₩19,792 | ₩20,394 | ₩19,016 | ₩20,367 | +2.91% | 12.8만 |
|---|
| 2026.04.08 | ₩20,434 | ₩20,715 | ₩19,912 | ₩19,979 | -2.23% | 10만 |
|---|
| 2026.04.07 | ₩19,966 | ₩20,380 | ₩19,785 | ₩20,060 | +0.47% | 13.7만 |
|---|
| 2026.04.06 | ₩20,033 | ₩20,287 | ₩19,819 | ₩20,046 | +0.07% | 19.8만 |
|---|
| 2026.04.02 | ₩19,872 | ₩20,407 | ₩19,779 | ₩20,006 | +0.67% | 11.6만 |
|---|
| 2026.04.01 | ₩20,006 | ₩20,200 | ₩19,743 | ₩20,019 | +0.07% | 17.5만 |
|---|
| 2026.03.31 | ₩20,060 | ₩20,247 | ₩19,525 | ₩19,886 | -0.87% | 12.4만 |
|---|
| 2026.03.30 | ₩19,859 | ₩20,060 | ₩19,418 | ₩19,953 | +0.47% | 10.2만 |
|---|
| 2026.03.27 | ₩19,926 | ₩20,314 | ₩19,645 | ₩19,725 | -1.01% | 11.3만 |
|---|
| 2026.03.26 | ₩20,180 | ₩20,822 | ₩19,805 | ₩19,979 | -0.99% | 12.5만 |
|---|
| 2026.03.25 | ₩20,006 | ₩20,621 | ₩19,645 | ₩20,273 | +1.34% | 20.3만 |
|---|
| 2026.03.24 | ₩20,421 | ₩20,875 | ₩20,260 | ₩20,715 | +1.44% | 11.1만 |
|---|
| 2026.03.23 | ₩19,993 | ₩20,407 | ₩19,712 | ₩20,273 | +1.40% | 12만 |
|---|
| 2026.03.20 | ₩19,618 | ₩19,966 | ₩19,123 | ₩19,645 | +0.14% | 10.5만 |
|---|
| 2026.03.19 | ₩18,883 | ₩19,926 | ₩18,722 | ₩19,819 | +4.96% | 8만 |
|---|
| 2026.03.18 | ₩19,204 | ₩19,525 | ₩18,896 | ₩19,070 | -0.70% | 9.4만 |
|---|
| 2026.03.17 | ₩19,244 | ₩19,591 | ₩18,936 | ₩19,123 | -0.63% | 14만 |
|---|
| 2026.03.16 | ₩18,468 | ₩19,752 | ₩18,281 | ₩19,123 | +3.55% | 20.5만 |
|---|
| 2026.03.13 | ₩18,054 | ₩19,257 | ₩18,040 | ₩18,401 | +1.93% | 13만 |
|---|
| 2026.03.12 | ₩18,334 | ₩18,722 | ₩17,960 | ₩18,054 | -1.53% | 4.1만 |
|---|
| 2026.03.11 | ₩18,655 | ₩18,856 | ₩18,214 | ₩18,562 | -0.50% | 3.8만 |
|---|
| 2026.03.10 | ₩18,562 | ₩19,284 | ₩18,522 | ₩18,776 | +1.15% | 7.8만 |
|---|
| 2026.03.09 | ₩18,334 | ₩18,849 | ₩18,000 | ₩18,736 | +2.19% | 9.1만 |
|---|
| 2026.03.06 | ₩18,254 | ₩18,709 | ₩18,039 | ₩18,535 | +1.54% | 7.4만 |
|---|
| 2026.03.05 | ₩17,880 | ₩18,522 | ₩17,880 | ₩18,468 | +3.29% | 7.2만 |
|---|
| 2026.03.04 | ₩17,813 | ₩18,227 | ₩17,545 | ₩17,973 | +0.90% | 10.9만 |
|---|
| 2026.03.03 | ₩17,746 | ₩17,920 | ₩17,385 | ₩17,599 | -0.83% | 17.8만 |
|---|
| 2026.03.02 | ₩17,893 | ₩18,201 | ₩17,759 | ₩17,947 | +0.30% | 10.4만 |
|---|
| 2026.02.27 | ₩17,987 | ₩18,211 | ₩17,679 | ₩18,187 | +1.12% | 11.8만 |
|---|
| 2026.02.26 | ₩18,254 | ₩18,508 | ₩18,013 | ₩18,120 | -0.73% | 7.5만 |
|---|
| 2026.02.25 | ₩18,481 | ₩18,535 | ₩18,094 | ₩18,254 | -1.23% | 7.3만 |
|---|
| 2026.02.24 | ₩18,274 | ₩18,655 | ₩17,585 | ₩18,535 | +1.43% | 14.9만 |
|---|
| 2026.02.23 | ₩18,709 | ₩18,722 | ₩18,428 | ₩18,629 | -0.43% | 4.9만 |
|---|
| 2026.02.20 | ₩18,562 | ₩18,950 | ₩18,415 | ₩18,856 | +1.59% | 5.8만 |
|---|
| 2026.02.19 | ₩18,575 | ₩18,762 | ₩18,441 | ₩18,695 | +0.65% | 6만 |
|---|
| 2026.02.18 | ₩18,575 | ₩18,856 | ₩18,522 | ₩18,655 | +0.43% | 7.8만 |
|---|
| 2026.02.17 | ₩18,829 | ₩18,829 | ₩18,455 | ₩18,615 | -1.14% | 6.3만 |
|---|
| 2026.02.13 | ₩18,869 | ₩18,936 | ₩18,375 | ₩18,816 | -0.28% | 17.2만 |
|---|
| 2026.02.12 | ₩20,648 | ₩20,732 | ₩19,311 | ₩19,377 | -6.15% | 8.4만 |
|---|
| 2026.02.11 | ₩20,875 | ₩20,976 | ₩20,648 | ₩20,742 | -0.64% | 11.8만 |
|---|
| 2026.02.10 | ₩20,728 | ₩21,250 | ₩20,728 | ₩20,782 | +0.26% | 7.5만 |
|---|
| 2026.02.09 | ₩20,648 | ₩21,036 | ₩20,528 | ₩20,915 | +1.30% | 9만 |
|---|
| 2026.02.06 | ₩20,193 | ₩20,661 | ₩20,046 | ₩20,635 | +2.19% | 11.3만 |
|---|
| 2026.02.05 | ₩20,166 | ₩20,380 | ₩19,932 | ₩20,060 | -0.53% | 9.7만 |
|---|
| 2026.02.04 | ₩20,033 | ₩20,407 | ₩19,765 | ₩20,019 | -0.07% | 14.9만 |
|---|
| 2026.02.03 | ₩20,434 | ₩20,568 | ₩19,765 | ₩19,939 | -2.42% | 15.6만 |
|---|
| 2026.02.02 | ₩20,327 | ₩20,675 | ₩20,106 | ₩20,474 | +0.72% | 21.4만 |
|---|
| 2026.01.30 | ₩19,953 | ₩20,314 | ₩19,712 | ₩20,113 | +0.80% | 7.8만 |
|---|
| 2026.01.29 | ₩20,180 | ₩20,327 | ₩19,712 | ₩20,006 | -0.86% | 11.8만 |
|---|
| 2026.01.28 | ₩19,993 | ₩20,394 | ₩19,993 | ₩20,073 | +0.40% | 17만 |
|---|
| 2026.01.27 | ₩19,832 | ₩20,113 | ₩19,658 | ₩19,886 | +0.27% | 9.7만 |
|---|
| 2026.01.26 | ₩19,632 | ₩20,145 | ₩19,353 | ₩19,752 | +0.61% | 12.1만 |
|---|
| 2026.01.23 | ₩19,150 | ₩19,618 | ₩18,990 | ₩19,591 | +2.30% | 6.6만 |
|---|
| 2026.01.22 | ₩18,829 | ₩19,337 | ₩18,829 | ₩19,150 | +1.70% | 14.5만 |
|---|
| 2026.01.21 | ₩17,840 | ₩18,709 | ₩17,840 | ₩18,682 | +4.72% | 12.9만 |
|---|
| 2026.01.20 | ₩18,588 | ₩18,762 | ₩18,087 | ₩18,268 | -1.73% | 20만 |
|---|
| 2026.01.16 | ₩18,468 | ₩18,709 | ₩17,545 | ₩18,629 | +0.87% | 34.9만 |
|---|
| 2026.01.15 | ₩19,377 | ₩19,665 | ₩19,190 | ₩19,244 | -0.69% | 14.2만 |
|---|
| 2026.01.14 | ₩19,752 | ₩19,846 | ₩19,458 | ₩19,471 | -1.42% | 9.2만 |
|---|
| 2026.01.13 | ₩20,287 | ₩20,374 | ₩19,765 | ₩19,819 | -2.31% | 11.4만 |
|---|
| 2026.01.12 | ₩20,060 | ₩20,461 | ₩19,926 | ₩20,300 | +1.20% | 8.5만 |
|---|
| 2026.01.09 | ₩19,752 | ₩20,133 | ₩19,678 | ₩20,113 | +1.83% | 5.6만 |
|---|
| 2026.01.08 | ₩19,698 | ₩20,086 | ₩19,618 | ₩19,805 | +0.54% | 13.4만 |
|---|
| 2026.01.07 | ₩19,805 | ₩20,300 | ₩19,525 | ₩19,792 | -0.07% | 18.3만 |
|---|
| 2026.01.06 | ₩20,287 | ₩20,929 | ₩20,193 | ₩20,742 | +2.24% | 14.6만 |
|---|
| 2026.01.05 | ₩19,886 | ₩20,568 | ₩19,792 | ₩20,260 | +1.88% | 9.4만 |
|---|
| 2026.01.02 | ₩20,474 | ₩20,474 | ₩19,886 | ₩19,993 | -2.35% | 12.1만 |
|---|
| 2025.12.31 | ₩20,126 | ₩20,775 | ₩20,006 | ₩20,608 | +2.39% | 27만 |
|---|
| 2025.12.30 | ₩20,073 | ₩20,260 | ₩19,939 | ₩20,140 | +0.33% | 4.8만 |
|---|
| 2025.12.29 | ₩19,979 | ₩20,113 | ₩19,785 | ₩19,953 | -0.13% | 5.2만 |
|---|
| 2025.12.26 | ₩19,725 | ₩20,033 | ₩19,685 | ₩19,993 | +1.36% | 4.6만 |
|---|
| 2025.12.24 | ₩19,685 | ₩19,859 | ₩19,565 | ₩19,685 | 0.00% | 4.6만 |
|---|
| 2025.12.23 | ₩19,859 | ₩19,859 | ₩19,270 | ₩19,658 | -1.01% | 10.7만 |
|---|
| 2025.12.22 | ₩19,391 | ₩20,019 | ₩18,889 | ₩19,805 | +2.14% | 31.9만 |
|---|
| 2025.12.19 | ₩19,591 | ₩19,658 | ₩19,431 | ₩19,471 | -0.61% | 6.4만 |
|---|
| 2025.12.18 | ₩19,471 | ₩19,685 | ₩19,424 | ₩19,578 | +0.55% | 5.6만 |
|---|
| 2025.12.17 | ₩19,685 | ₩19,752 | ₩19,351 | ₩19,458 | -1.15% | 8.1만 |
|---|
| 2025.12.16 | ₩19,364 | ₩19,665 | ₩19,297 | ₩19,565 | +1.04% | 8.5만 |
|---|
| 2025.12.15 | ₩19,618 | ₩19,618 | ₩19,284 | ₩19,458 | -0.82% | 10.5만 |
|---|
| 2025.12.12 | ₩19,471 | ₩19,591 | ₩19,244 | ₩19,458 | -0.07% | 7만 |
|---|
| 2025.12.11 | ₩19,257 | ₩19,498 | ₩19,184 | ₩19,324 | +0.35% | 7.1만 |
|---|
| 2025.12.10 | ₩19,083 | ₩19,391 | ₩19,030 | ₩19,217 | +0.70% | 6.8만 |
|---|
| 2025.12.09 | ₩19,351 | ₩19,498 | ₩18,923 | ₩19,083 | -1.38% | 7.7만 |
|---|
| 2025.12.08 | ₩19,792 | ₩19,792 | ₩19,391 | ₩19,591 | -1.01% | 10.7만 |
|---|
| 2025.12.05 | ₩20,220 | ₩20,340 | ₩19,515 | ₩19,672 | -2.71% | 6만 |
|---|
| 2025.12.04 | ₩20,528 | ₩20,628 | ₩20,300 | ₩20,327 | -0.98% | 9.1만 |
|---|
| 2025.12.03 | ₩20,367 | ₩20,421 | ₩20,260 | ₩20,300 | -0.33% | 4.4만 |
|---|
| 2025.12.02 | ₩20,340 | ₩20,367 | ₩20,180 | ₩20,300 | -0.20% | 6.6만 |
|---|
| 2025.12.01 | ₩20,113 | ₩20,307 | ₩19,926 | ₩20,166 | +0.27% | 9.4만 |
|---|
| 2025.11.28 | ₩20,220 | ₩20,334 | ₩19,741 | ₩20,247 | +0.13% | 2.7만 |
|---|
| 2025.11.26 | ₩19,872 | ₩20,314 | ₩19,832 | ₩20,046 | +0.87% | 6.1만 |
|---|
| 2025.11.25 | ₩19,752 | ₩20,140 | ₩19,645 | ₩19,712 | -0.20% | 16.3만 |
|---|
| 2025.11.24 | ₩19,926 | ₩20,207 | ₩19,712 | ₩19,779 | -0.74% | 11.2만 |
|---|
| 2025.11.21 | ₩19,605 | ₩20,060 | ₩19,551 | ₩19,899 | +1.50% | 9.2만 |
|---|
| 2025.11.20 | ₩19,886 | ₩19,886 | ₩19,471 | ₩19,525 | -1.82% | 7.4만 |
|---|
| 2025.11.19 | ₩19,752 | ₩19,912 | ₩19,369 | ₩19,819 | +0.34% | 5.9만 |
|---|
| 2025.11.18 | ₩19,270 | ₩19,765 | ₩19,137 | ₩19,752 | +2.50% | 10.1만 |
|---|
| 2025.11.17 | ₩19,912 | ₩19,912 | ₩19,297 | ₩19,364 | -2.75% | 12.7만 |
|---|
| 2025.11.14 | ₩19,591 | ₩19,939 | ₩19,471 | ₩19,846 | +1.30% | 11.6만 |
|---|
| 2025.11.13 | ₩19,458 | ₩20,421 | ₩19,291 | ₩19,591 | +0.69% | 6.8만 |
|---|
| 2025.11.12 | ₩19,164 | ₩19,483 | ₩18,984 | ₩19,324 | +0.84% | 9.4만 |
|---|
| 2025.11.11 | ₩19,043 | ₩19,364 | ₩18,923 | ₩19,297 | +1.33% | 6.9만 |
|---|
| 2025.11.10 | ₩19,043 | ₩19,371 | ₩18,856 | ₩19,016 | -0.14% | 5.5만 |
|---|
| 2025.11.07 | ₩19,070 | ₩19,110 | ₩18,535 | ₩18,829 | -1.26% | 16.1만 |
|---|
| 2025.11.06 | ₩19,217 | ₩19,324 | ₩18,689 | ₩18,883 | -1.74% | 4.1만 |
|---|
| 2025.11.05 | ₩19,311 | ₩19,311 | ₩18,829 | ₩19,164 | -0.76% | 5.2만 |
|---|
| 2025.11.04 | ₩18,736 | ₩18,950 | ₩18,321 | ₩18,896 | +0.86% | 10.7만 |
|---|
| 2025.11.03 | ₩18,896 | ₩19,224 | ₩18,789 | ₩18,896 | 0.00% | 8.4만 |
|---|
| 2025.10.31 | ₩19,043 | ₩19,043 | ₩18,695 | ₩18,950 | -0.49% | 11.3만 |
|---|
| 2025.10.30 | ₩19,057 | ₩19,297 | ₩18,602 | ₩19,016 | -0.21% | 7.4만 |
|---|
| 2025.10.29 | ₩19,337 | ₩19,739 | ₩18,722 | ₩19,204 | -0.69% | 44.4만 |
|---|
| 2025.10.28 | ₩19,351 | ₩19,558 | ₩19,164 | ₩19,364 | +0.07% | 9.5만 |
|---|
| 2025.10.27 | ₩19,701 | ₩19,926 | ₩19,484 | ₩19,498 | -1.03% | 19.9만 |
|---|
| 2025.10.24 | ₩20,233 | ₩20,541 | ₩19,558 | ₩19,672 | -2.78% | 8.2만 |
|---|
| 2025.10.23 | ₩20,153 | ₩20,300 | ₩19,979 | ₩20,113 | -0.20% | 8.9만 |
|---|
| 2025.10.22 | ₩20,060 | ₩20,227 | ₩19,899 | ₩19,912 | -0.73% | 7만 |
|---|
| 2025.10.21 | ₩19,805 | ₩20,273 | ₩19,805 | ₩20,220 | +2.09% | 7.2만 |
|---|
| 2025.10.20 | ₩19,953 | ₩20,153 | ₩19,538 | ₩20,033 | +0.40% | 6.5만 |
|---|
| 2025.10.17 | ₩19,605 | ₩19,939 | ₩19,605 | ₩19,926 | +1.64% | 5.9만 |
|---|
| 2025.10.16 | ₩19,912 | ₩19,993 | ₩19,658 | ₩19,752 | -0.81% | 8.2만 |
|---|
| 2025.10.15 | ₩19,618 | ₩20,314 | ₩19,418 | ₩19,966 | +1.77% | 13.7만 |
|---|
| 2025.10.14 | ₩19,137 | ₩19,792 | ₩18,976 | ₩19,605 | +2.45% | 11.3만 |
|---|
| 2025.10.13 | ₩19,351 | ₩19,525 | ₩19,023 | ₩19,284 | -0.35% | 11.8만 |
|---|
| 2025.10.10 | ₩20,033 | ₩20,130 | ₩19,204 | ₩19,244 | -3.94% | 8.6만 |
|---|