시장 데이터를 불러오는 중
전체 종목
Akso Health Group - American Depositary Shares 과거 주가
Akso Health Group - American Depositary Shares · AHG · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Akso Health Group - American Depositary Shares · AHG · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,447 | ₩1,675 | ₩1,447 | ₩1,675 | +15.74% | 2.1만 |
| 2026.10.08 | ₩1,568 | ₩1,621 | ₩1,487 | ₩1,528 | -2.56% | 8.2천 |
| 2026.10.07 | ₩1,568 | ₩1,635 | ₩1,487 | ₩1,621 | +3.42% | 1.7만 |
| 2026.10.06 | ₩1,581 | ₩1,581 | ₩1,501 | ₩1,568 | -0.85% | 2만 |
| 2026.10.05 | ₩1,508 | ₩1,568 | ₩1,434 | ₩1,554 | +3.11% | 2.9만 |
| 2026.10.02 | ₩1,434 | ₩1,541 | ₩1,367 | ₩1,541 | +7.48% | 8.2만 |
| 2026.10.01 | ₩1,083 | ₩1,380 | ₩1,045 | ₩1,367 | +26.24% | 23.7만 |
| 2026.09.30 | ₩998 | ₩1,380 | ₩985 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,206 |
| +20.81% |
| 564.3만 |
| 2026.09.29 | ₩1,017 | ₩1,084 | ₩913 | ₩926 | -8.96% | 3.3만 |
|---|
| 2026.09.28 | ₩978 | ₩1,073 | ₩938 | ₩980 | +0.14% | 4.8만 |
|---|
| 2026.09.25 | ₩1,024 | ₩1,032 | ₩1,005 | ₩1,005 | -1.83% | 2.4천 |
|---|
| 2026.09.24 | ₩988 | ₩1,123 | ₩978 | ₩1,018 | +3.12% | 1.2만 |
|---|
| 2026.09.23 | ₩981 | ₩1,059 | ₩978 | ₩1,032 | +5.19% | 3.9천 |
|---|
| 2026.09.22 | ₩992 | ₩996 | ₩992 | ₩992 | 0.00% | 1.1천 |
|---|
| 2026.09.21 | ₩1,045 | ₩1,045 | ₩992 | ₩1,018 | -2.56% | 4.2천 |
|---|
| 2026.09.18 | ₩1,030 | ₩1,126 | ₩1,006 | ₩1,006 | -2.34% | 8.8천 |
|---|
| 2026.09.17 | ₩998 | ₩1,057 | ₩998 | ₩1,005 | +0.67% | 3천 |
|---|
| 2026.09.16 | ₩1,139 | ₩1,139 | ₩978 | ₩998 | -12.35% | 9.7천 |
|---|
| 2026.09.15 | ₩1,045 | ₩1,079 | ₩1,008 | ₩1,018 | -2.56% | 5.5천 |
|---|
| 2026.09.14 | ₩1,084 | ₩1,139 | ₩1,047 | ₩1,075 | -0.87% | 7.5천 |
|---|
| 2026.09.11 | ₩1,005 | ₩1,126 | ₩992 | ₩1,124 | +11.87% | 1.3만 |
|---|
| 2026.09.10 | ₩1,045 | ₩1,092 | ₩978 | ₩978 | -6.41% | 12.5만 |
|---|
| 2026.09.09 | ₩1,205 | ₩1,205 | ₩1,072 | ₩1,072 | -11.01% | 1천 |
|---|
| 2026.09.08 | ₩1,150 | ₩1,211 | ₩1,073 | ₩1,095 | -4.78% | 2.2만 |
|---|
| 2026.09.04 | ₩1,171 | ₩1,285 | ₩1,136 | ₩1,136 | -2.97% | 2.6천 |
|---|
| 2026.09.03 | ₩1,158 | ₩1,286 | ₩1,158 | ₩1,171 | +1.16% | 1.1만 |
|---|
| 2026.09.02 | ₩1,126 | ₩1,206 | ₩1,126 | ₩1,139 | +1.19% | 1.2만 |
|---|
| 2026.09.01 | ₩1,152 | ₩1,260 | ₩1,126 | ₩1,206 | +4.65% | 2.2천 |
|---|
| 2026.08.31 | ₩1,300 | ₩1,300 | ₩1,126 | ₩1,206 | -7.22% | 6.2천 |
|---|
| 2026.08.28 | ₩1,219 | ₩1,280 | ₩1,140 | ₩1,148 | -5.82% | 1.6만 |
|---|
| 2026.08.27 | ₩1,327 | ₩1,327 | ₩1,300 | ₩1,313 | -1.01% | 8.1천 |
|---|
| 2026.08.26 | ₩1,293 | ₩1,327 | ₩1,280 | ₩1,327 | +2.59% | 3.2천 |
|---|
| 2026.08.25 | ₩1,227 | ₩1,327 | ₩1,227 | ₩1,319 | +7.42% | 6.8천 |
|---|
| 2026.08.24 | ₩1,327 | ₩1,327 | ₩1,207 | ₩1,264 | -4.75% | 3.7천 |
|---|
| 2026.08.21 | ₩1,327 | ₩1,327 | ₩1,213 | ₩1,246 | -6.06% | 1.1만 |
|---|
| 2026.08.20 | ₩1,434 | ₩1,541 | ₩1,353 | ₩1,367 | -4.67% | 1.5만 |
|---|
| 2026.08.19 | ₩1,327 | ₩1,447 | ₩1,288 | ₩1,296 | -2.32% | 1.9만 |
|---|
| 2026.08.18 | ₩1,601 | ₩1,608 | ₩1,380 | ₩1,400 | -12.55% | 16.6만 |
|---|
| 2026.08.17 | ₩1,608 | ₩1,695 | ₩1,528 | ₩1,621 | +0.83% | 2.6만 |
|---|
| 2026.08.14 | ₩1,675 | ₩1,746 | ₩1,608 | ₩1,702 | +1.60% | 9.8천 |
|---|
| 2026.08.13 | ₩1,951 | ₩1,951 | ₩1,702 | ₩1,742 | -10.71% | 6.2천 |
|---|
| 2026.08.12 | ₩1,849 | ₩1,970 | ₩1,849 | ₩1,970 | +6.52% | 1.2천 |
|---|
| 2026.08.11 | ₩1,796 | ₩1,863 | ₩1,742 | ₩1,863 | +3.73% | 1만 |
|---|
| 2026.08.10 | ₩1,876 | ₩2,023 | ₩1,742 | ₩1,809 | -3.57% | 2.5만 |
|---|
| 2026.08.07 | ₩1,863 | ₩1,943 | ₩1,675 | ₩1,809 | -2.88% | 2.2만 |
|---|
| 2026.08.06 | ₩1,876 | ₩1,904 | ₩1,742 | ₩1,769 | -5.71% | 7.5천 |
|---|
| 2026.08.05 | ₩1,876 | ₩1,956 | ₩1,863 | ₩1,956 | +4.29% | 1.6천 |
|---|
| 2026.08.04 | ₩1,911 | ₩1,911 | ₩1,911 | ₩1,911 | 0.00% | 2천 |
|---|
| 2026.08.03 | ₩1,997 | ₩1,997 | ₩1,782 | ₩1,782 | -10.74% | 1.3만 |
|---|
| 2026.07.31 | ₩1,977 | ₩2,131 | ₩1,930 | ₩2,104 | +6.44% | 4.3천 |
|---|
| 2026.07.30 | ₩2,117 | ₩2,131 | ₩1,951 | ₩2,131 | +0.63% | 5.1천 |
|---|
| 2026.07.29 | ₩1,883 | ₩2,010 | ₩1,883 | ₩1,956 | +3.91% | 4.3천 |
|---|
| 2026.07.28 | ₩1,956 | ₩1,956 | ₩1,956 | ₩1,956 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩1,970 | ₩2,030 | ₩1,876 | ₩1,956 | -0.68% | 1.9만 |
|---|
| 2026.07.24 | ₩1,970 | ₩2,044 | ₩1,943 | ₩2,023 | +2.72% | 5.4천 |
|---|
| 2026.07.23 | ₩2,117 | ₩2,144 | ₩1,899 | ₩1,970 | -6.96% | 7.8천 |
|---|
| 2026.07.22 | ₩1,966 | ₩2,131 | ₩1,930 | ₩1,930 | -1.84% | 6.2천 |
|---|
| 2026.07.21 | ₩2,048 | ₩2,144 | ₩2,048 | ₩2,144 | +4.71% | 1.7만 |
|---|
| 2026.07.20 | ₩2,010 | ₩2,117 | ₩2,010 | ₩2,117 | +5.33% | 1.2만 |
|---|
| 2026.07.17 | ₩1,956 | ₩2,131 | ₩1,943 | ₩2,023 | +3.42% | 4.3천 |
|---|
| 2026.07.16 | ₩2,064 | ₩2,144 | ₩1,970 | ₩2,090 | +1.30% | 4.5천 |
|---|
| 2026.07.15 | ₩2,117 | ₩2,144 | ₩1,863 | ₩2,050 | -3.16% | 3.1천 |
|---|
| 2026.07.14 | ₩2,037 | ₩2,144 | ₩2,037 | ₩2,037 | 0.00% | 2.6천 |
|---|
| 2026.07.13 | ₩1,903 | ₩2,194 | ₩1,903 | ₩1,983 | +4.23% | 2만 |
|---|
| 2026.07.10 | ₩2,090 | ₩2,090 | ₩2,010 | ₩2,037 | -2.56% | 2.5만 |
|---|
| 2026.07.09 | ₩2,251 | ₩2,251 | ₩1,997 | ₩1,997 | -11.31% | 9.4천 |
|---|
| 2026.07.08 | ₩2,025 | ₩2,144 | ₩2,023 | ₩2,144 | +5.89% | 5.8천 |
|---|
| 2026.07.07 | ₩2,084 | ₩2,131 | ₩2,003 | ₩2,090 | +0.32% | 5.1천 |
|---|
| 2026.07.06 | ₩1,916 | ₩2,265 | ₩1,836 | ₩2,044 | +6.64% | 1만 |
|---|
| 2026.07.02 | ₩2,010 | ₩2,037 | ₩1,943 | ₩2,037 | +1.33% | 2.3천 |
|---|
| 2026.07.01 | ₩1,997 | ₩2,090 | ₩1,970 | ₩2,023 | +1.34% | 1.8만 |
|---|
| 2026.06.30 | ₩1,816 | ₩2,117 | ₩1,816 | ₩1,997 | +9.96% | 4.2천 |
|---|
| 2026.06.29 | ₩2,224 | ₩2,265 | ₩1,796 | ₩1,943 | -12.65% | 1.7만 |
|---|
| 2026.06.26 | ₩1,796 | ₩2,224 | ₩1,769 | ₩2,037 | +13.43% | 5.8만 |
|---|
| 2026.06.25 | ₩1,688 | ₩1,849 | ₩1,680 | ₩1,796 | +6.35% | 1.5천 |
|---|
| 2026.06.24 | ₩1,822 | ₩1,876 | ₩1,769 | ₩1,809 | -0.74% | 9.2천 |
|---|
| 2026.06.23 | ₩1,822 | ₩1,956 | ₩1,822 | ₩1,822 | 0.00% | 3.4만 |
|---|
| 2026.06.22 | ₩1,822 | ₩1,849 | ₩1,662 | ₩1,796 | -1.47% | 1.8만 |
|---|
| 2026.06.18 | ₩1,675 | ₩1,809 | ₩1,635 | ₩1,796 | +7.20% | 5.8천 |
|---|
| 2026.06.17 | ₩1,608 | ₩1,675 | ₩1,608 | ₩1,648 | +2.50% | 4.1천 |
|---|
| 2026.06.16 | ₩1,528 | ₩1,755 | ₩1,474 | ₩1,621 | +6.14% | 4.3만 |
|---|
| 2026.06.15 | ₩1,769 | ₩1,776 | ₩1,514 | ₩1,554 | -12.12% | 1.2만 |
|---|
| 2026.06.12 | ₩1,802 | ₩1,836 | ₩1,796 | ₩1,796 | -0.37% | 8.4천 |
|---|
| 2026.06.11 | ₩1,943 | ₩1,943 | ₩1,755 | ₩1,836 | -5.52% | 1.9천 |
|---|
| 2026.06.10 | ₩1,916 | ₩1,916 | ₩1,863 | ₩1,863 | -2.80% | 1천 |
|---|
| 2026.06.09 | ₩1,796 | ₩1,956 | ₩1,769 | ₩1,863 | +3.73% | 7천 |
|---|
| 2026.06.08 | ₩1,782 | ₩1,964 | ₩1,662 | ₩1,782 | 0.00% | 1.7만 |
|---|
| 2026.06.05 | ₩1,889 | ₩2,052 | ₩1,796 | ₩1,796 | -4.96% | 1.3만 |
|---|
| 2026.06.04 | ₩1,889 | ₩2,010 | ₩1,889 | ₩1,956 | +3.55% | 4.5천 |
|---|
| 2026.06.03 | ₩1,956 | ₩1,956 | ₩1,845 | ₩1,943 | -0.68% | 6.5천 |
|---|
| 2026.06.02 | ₩1,997 | ₩2,010 | ₩1,849 | ₩1,943 | -2.68% | 1.8만 |
|---|
| 2026.06.01 | ₩1,997 | ₩2,144 | ₩1,997 | ₩1,997 | 0.00% | 2.3천 |
|---|
| 2026.05.29 | ₩2,131 | ₩2,198 | ₩2,037 | ₩2,037 | -4.40% | 6천 |
|---|
| 2026.05.28 | ₩2,077 | ₩2,184 | ₩1,997 | ₩2,064 | -0.65% | 4.2천 |
|---|
| 2026.05.27 | ₩2,144 | ₩2,144 | ₩2,010 | ₩2,090 | -2.50% | 4.9천 |
|---|
| 2026.05.26 | ₩1,987 | ₩2,245 | ₩1,987 | ₩2,144 | +7.89% | 1.5만 |
|---|
| 2026.05.22 | ₩2,010 | ₩2,191 | ₩2,010 | ₩2,050 | +2.00% | 5.5천 |
|---|
| 2026.05.21 | ₩2,064 | ₩2,117 | ₩2,023 | ₩2,023 | -1.95% | 6.8천 |
|---|
| 2026.05.20 | ₩2,157 | ₩2,224 | ₩2,066 | ₩2,144 | -0.62% | 3.3천 |
|---|
| 2026.05.19 | ₩2,384 | ₩2,566 | ₩2,184 | ₩2,184 | -8.38% | 1.1만 |
|---|
| 2026.05.18 | ₩2,318 | ₩2,793 | ₩2,305 | ₩2,318 | 0.00% | 1.8만 |
|---|
| 2026.05.15 | ₩2,613 | ₩2,613 | ₩2,318 | ₩2,318 | -11.28% | 8.6만 |
|---|
| 2026.05.14 | ₩2,573 | ₩2,747 | ₩2,573 | ₩2,734 | +6.25% | 22.7만 |
|---|
| 2026.05.13 | ₩2,841 | ₩2,841 | ₩2,573 | ₩2,586 | -8.96% | 18.9만 |
|---|
| 2026.05.12 | ₩2,787 | ₩2,868 | ₩2,660 | ₩2,834 | +1.68% | 18.6만 |
|---|
| 2026.05.11 | ₩2,707 | ₩2,908 | ₩2,667 | ₩2,827 | +4.46% | 18.9만 |
|---|
| 2026.05.08 | ₩2,680 | ₩2,935 | ₩2,600 | ₩2,653 | -1.00% | 19.8만 |
|---|
| 2026.05.07 | ₩2,626 | ₩2,754 | ₩2,586 | ₩2,747 | +4.59% | 20.2만 |
|---|
| 2026.05.06 | ₩2,830 | ₩2,888 | ₩2,693 | ₩2,747 | -2.94% | 17만 |
|---|
| 2026.05.05 | ₩2,881 | ₩2,948 | ₩2,626 | ₩2,948 | +2.33% | 17.4만 |
|---|
| 2026.05.04 | ₩2,734 | ₩2,921 | ₩2,620 | ₩2,868 | +4.90% | 17.3만 |
|---|
| 2026.05.01 | ₩2,834 | ₩2,957 | ₩2,774 | ₩2,868 | +1.18% | 15.4만 |
|---|
| 2026.04.30 | ₩3,008 | ₩3,069 | ₩2,908 | ₩2,935 | -2.45% | 16.3만 |
|---|
| 2026.04.29 | ₩3,028 | ₩3,082 | ₩2,774 | ₩3,002 | -0.88% | 15.7만 |
|---|
| 2026.04.28 | ₩3,055 | ₩3,122 | ₩2,948 | ₩3,122 | +2.19% | 17.4만 |
|---|
| 2026.04.27 | ₩2,935 | ₩3,162 | ₩2,814 | ₩3,095 | +5.48% | 22.7만 |
|---|
| 2026.04.24 | ₩2,881 | ₩2,881 | ₩2,651 | ₩2,727 | -5.35% | 17.7만 |
|---|
| 2026.04.23 | ₩2,707 | ₩2,921 | ₩2,506 | ₩2,841 | +4.95% | 18.4만 |
|---|
| 2026.04.22 | ₩2,667 | ₩2,908 | ₩2,533 | ₩2,653 | -0.50% | 17.4만 |
|---|
| 2026.04.21 | ₩2,640 | ₩2,667 | ₩2,559 | ₩2,653 | +0.51% | 18만 |
|---|
| 2026.04.20 | ₩2,626 | ₩2,653 | ₩2,519 | ₩2,640 | +0.51% | 19.2만 |
|---|
| 2026.04.17 | ₩2,921 | ₩2,955 | ₩2,667 | ₩2,680 | -8.26% | 19.4만 |
|---|
| 2026.04.16 | ₩2,928 | ₩3,069 | ₩2,841 | ₩2,854 | -2.52% | 17.7만 |
|---|
| 2026.04.15 | ₩3,042 | ₩3,109 | ₩2,881 | ₩2,961 | -2.64% | 15.4만 |
|---|
| 2026.04.14 | ₩3,149 | ₩3,209 | ₩2,975 | ₩3,162 | +0.43% | 15.8만 |
|---|
| 2026.04.13 | ₩2,948 | ₩3,296 | ₩2,948 | ₩3,283 | +11.36% | 17.7만 |
|---|
| 2026.04.10 | ₩2,975 | ₩3,116 | ₩2,961 | ₩3,069 | +3.15% | 16만 |
|---|
| 2026.04.09 | ₩2,948 | ₩3,075 | ₩2,948 | ₩3,028 | +2.73% | 15만 |
|---|
| 2026.04.08 | ₩2,975 | ₩3,215 | ₩2,894 | ₩3,069 | +3.15% | 16.5만 |
|---|
| 2026.04.07 | ₩3,002 | ₩3,137 | ₩2,894 | ₩3,055 | +1.79% | 19.2만 |
|---|
| 2026.04.06 | ₩3,002 | ₩3,069 | ₩2,884 | ₩3,015 | +0.45% | 18.5만 |
|---|
| 2026.04.02 | ₩3,082 | ₩3,122 | ₩2,894 | ₩2,975 | -3.48% | 16만 |
|---|
| 2026.04.01 | ₩3,042 | ₩3,212 | ₩3,002 | ₩3,109 | +2.20% | 16.7만 |
|---|
| 2026.03.31 | ₩3,082 | ₩3,162 | ₩2,948 | ₩3,055 | -0.87% | 15.6만 |
|---|
| 2026.03.30 | ₩3,055 | ₩3,209 | ₩3,028 | ₩3,149 | +3.07% | 15.3만 |
|---|
| 2026.03.27 | ₩3,042 | ₩3,196 | ₩2,975 | ₩3,162 | +3.96% | 20.1만 |
|---|
| 2026.03.26 | ₩3,189 | ₩3,189 | ₩2,961 | ₩3,149 | -1.26% | 19.2만 |
|---|
| 2026.03.25 | ₩3,136 | ₩3,201 | ₩2,948 | ₩3,175 | +1.24% | 21.9만 |
|---|
| 2026.03.24 | ₩3,216 | ₩3,216 | ₩3,015 | ₩3,042 | -5.42% | 14.4만 |
|---|
| 2026.03.23 | ₩3,256 | ₩3,256 | ₩3,061 | ₩3,216 | -1.23% | 17.6만 |
|---|
| 2026.03.20 | ₩3,216 | ₩3,276 | ₩3,069 | ₩3,162 | -1.67% | 17.8만 |
|---|
| 2026.03.19 | ₩3,283 | ₩3,283 | ₩2,975 | ₩3,243 | -1.22% | 16.1만 |
|---|
| 2026.03.18 | ₩3,283 | ₩3,291 | ₩3,015 | ₩3,270 | -0.41% | 31.2만 |
|---|
| 2026.03.17 | ₩3,116 | ₩3,270 | ₩2,948 | ₩3,095 | -0.65% | 22.7만 |
|---|
| 2026.03.16 | ₩3,350 | ₩3,350 | ₩2,948 | ₩3,283 | -2.00% | 13.6만 |
|---|
| 2026.03.13 | ₩3,095 | ₩3,350 | ₩2,827 | ₩3,350 | +8.23% | 5.7만 |
|---|
| 2026.03.12 | ₩2,948 | ₩3,149 | ₩2,385 | ₩2,921 | -0.91% | 7.1만 |
|---|
| 2026.03.11 | ₩2,399 | ₩3,264 | ₩2,399 | ₩2,948 | +22.91% | 22.4만 |
|---|
| 2026.03.10 | ₩1,970 | ₩2,586 | ₩1,943 | ₩2,385 | +21.09% | 18.6만 |
|---|
| 2026.03.09 | ₩1,759 | ₩2,050 | ₩1,759 | ₩1,983 | +12.72% | 1.1만 |
|---|
| 2026.03.06 | ₩1,809 | ₩1,809 | ₩1,809 | ₩1,809 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩1,836 | ₩1,836 | ₩1,769 | ₩1,809 | -1.46% | 1.7천 |
|---|
| 2026.03.04 | ₩1,782 | ₩1,924 | ₩1,755 | ₩1,814 | +1.80% | 1.9천 |
|---|
| 2026.03.03 | ₩1,889 | ₩2,010 | ₩1,889 | ₩1,931 | +2.20% | 1.4천 |
|---|
| 2026.03.02 | ₩1,863 | ₩2,037 | ₩1,755 | ₩1,755 | -5.76% | 1.1만 |
|---|
| 2026.02.27 | ₩1,930 | ₩1,930 | ₩1,910 | ₩1,910 | -1.04% | 1.2천 |
|---|
| 2026.02.26 | ₩1,915 | ₩2,010 | ₩1,742 | ₩1,876 | -2.03% | 1만 |
|---|
| 2026.02.25 | ₩1,715 | ₩1,715 | ₩1,715 | ₩1,715 | 0.00% | 500 |
|---|
| 2026.02.24 | ₩1,702 | ₩1,876 | ₩1,675 | ₩1,876 | +10.24% | 3천 |
|---|
| 2026.02.23 | ₩1,877 | ₩1,904 | ₩1,688 | ₩1,836 | -2.21% | 2.5천 |
|---|
| 2026.02.20 | ₩1,796 | ₩1,903 | ₩1,796 | ₩1,806 | +0.60% | 3.9천 |
|---|
| 2026.02.19 | ₩1,755 | ₩1,943 | ₩1,755 | ₩1,876 | +6.87% | 900 |
|---|
| 2026.02.18 | ₩1,755 | ₩1,755 | ₩1,755 | ₩1,755 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩1,675 | ₩1,943 | ₩1,675 | ₩1,755 | +4.80% | 1.9천 |
|---|
| 2026.02.13 | ₩1,849 | ₩1,849 | ₩1,849 | ₩1,849 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩1,876 | ₩1,943 | ₩1,782 | ₩1,930 | +2.86% | 1.8천 |
|---|
| 2026.02.11 | ₩1,983 | ₩1,983 | ₩1,889 | ₩1,889 | -4.73% | 1.6천 |
|---|
| 2026.02.10 | ₩1,971 | ₩1,971 | ₩1,936 | ₩1,936 | -1.77% | 600 |
|---|
| 2026.02.09 | ₩1,997 | ₩1,997 | ₩1,876 | ₩1,983 | -0.67% | 6.2천 |
|---|
| 2026.02.06 | ₩1,956 | ₩2,057 | ₩1,836 | ₩1,997 | +2.05% | 9.8천 |
|---|
| 2026.02.05 | ₩2,104 | ₩2,104 | ₩1,876 | ₩2,010 | -4.46% | 2.3천 |
|---|
| 2026.02.04 | ₩1,943 | ₩2,144 | ₩1,876 | ₩2,144 | +10.34% | 1.2만 |
|---|
| 2026.02.03 | ₩2,050 | ₩2,144 | ₩1,822 | ₩1,956 | -4.58% | 8.5천 |
|---|
| 2026.02.02 | ₩1,956 | ₩2,010 | ₩1,916 | ₩1,970 | +0.68% | 3.1천 |
|---|
| 2026.01.30 | ₩1,889 | ₩1,903 | ₩1,876 | ₩1,903 | +0.71% | 4.5천 |
|---|
| 2026.01.29 | ₩1,970 | ₩2,131 | ₩1,822 | ₩1,869 | -5.10% | 1.2만 |
|---|
| 2026.01.28 | ₩1,876 | ₩2,050 | ₩1,876 | ₩1,903 | +1.43% | 4.3천 |
|---|
| 2026.01.27 | ₩1,903 | ₩1,916 | ₩1,903 | ₩1,916 | +0.70% | 1.9천 |
|---|
| 2026.01.26 | ₩2,023 | ₩2,023 | ₩1,889 | ₩1,889 | -6.62% | 1.2천 |
|---|
| 2026.01.23 | ₩2,144 | ₩2,144 | ₩2,023 | ₩2,023 | -5.63% | 4.3천 |
|---|
| 2026.01.22 | ₩2,117 | ₩2,117 | ₩1,962 | ₩2,044 | -3.48% | 5.3천 |
|---|
| 2026.01.21 | ₩2,104 | ₩2,171 | ₩1,916 | ₩2,104 | 0.00% | 2.5만 |
|---|
| 2026.01.20 | ₩1,916 | ₩2,050 | ₩1,916 | ₩2,037 | +6.29% | 7.6천 |
|---|
| 2026.01.16 | ₩2,050 | ₩2,131 | ₩1,889 | ₩2,131 | +3.92% | 9.9천 |
|---|
| 2026.01.15 | ₩1,970 | ₩2,064 | ₩1,755 | ₩2,050 | +4.08% | 2.2만 |
|---|
| 2026.01.14 | ₩1,997 | ₩2,064 | ₩1,876 | ₩1,896 | -5.03% | 3.2만 |
|---|
| 2026.01.13 | ₩2,050 | ₩2,090 | ₩1,916 | ₩1,943 | -5.23% | 1.7만 |
|---|
| 2026.01.12 | ₩1,828 | ₩2,157 | ₩1,822 | ₩2,064 | +12.90% | 2.9만 |
|---|
| 2026.01.09 | ₩1,916 | ₩1,916 | ₩1,792 | ₩1,849 | -3.50% | 700 |
|---|
| 2026.01.08 | ₩1,916 | ₩1,916 | ₩1,769 | ₩1,782 | -6.99% | 2천 |
|---|
| 2026.01.07 | ₩1,832 | ₩1,910 | ₩1,822 | ₩1,849 | +0.95% | 4.2만 |
|---|
| 2026.01.06 | ₩1,938 | ₩1,975 | ₩1,809 | ₩1,809 | -6.64% | 4.4천 |
|---|
| 2026.01.05 | ₩2,144 | ₩2,211 | ₩1,997 | ₩1,997 | -6.88% | 1.8만 |
|---|
| 2026.01.02 | ₩2,238 | ₩2,265 | ₩1,796 | ₩2,144 | -4.19% | 13.8만 |
|---|
| 2025.12.31 | ₩2,157 | ₩2,224 | ₩1,983 | ₩2,198 | +1.86% | 3.2만 |
|---|
| 2025.12.30 | ₩1,702 | ₩2,278 | ₩1,702 | ₩2,211 | +29.92% | 11.3만 |
|---|
| 2025.12.29 | ₩1,782 | ₩1,916 | ₩1,782 | ₩1,916 | +7.52% | 1.4만 |
|---|
| 2025.12.26 | ₩1,822 | ₩2,010 | ₩1,662 | ₩1,876 | +2.94% | 6.8만 |
|---|
| 2025.12.24 | ₩1,742 | ₩2,010 | ₩1,675 | ₩1,889 | +8.46% | 2.8만 |
|---|
| 2025.12.23 | ₩1,863 | ₩1,943 | ₩1,662 | ₩1,814 | -2.59% | 5.7만 |
|---|
| 2025.12.22 | ₩1,836 | ₩1,836 | ₩1,635 | ₩1,686 | -8.18% | 2.6만 |
|---|
| 2025.12.19 | ₩1,755 | ₩1,789 | ₩1,729 | ₩1,729 | -1.53% | 4.1천 |
|---|
| 2025.12.18 | ₩1,755 | ₩1,755 | ₩1,648 | ₩1,755 | 0.00% | 2.9천 |
|---|
| 2025.12.17 | ₩1,635 | ₩1,863 | ₩1,635 | ₩1,635 | 0.00% | 2.1만 |
|---|
| 2025.12.16 | ₩1,648 | ₩1,648 | ₩1,635 | ₩1,648 | 0.00% | 600 |
|---|
| 2025.12.15 | ₩1,729 | ₩1,769 | ₩1,621 | ₩1,621 | -6.20% | 1만 |
|---|
| 2025.12.12 | ₩1,755 | ₩1,983 | ₩1,755 | ₩1,809 | +3.05% | 2.1천 |
|---|
| 2025.12.11 | ₩1,755 | ₩1,817 | ₩1,755 | ₩1,817 | +3.51% | 700 |
|---|
| 2025.12.10 | ₩1,883 | ₩1,883 | ₩1,883 | ₩1,883 | 0.00% | 1천 |
|---|
| 2025.12.09 | ₩1,809 | ₩1,903 | ₩1,796 | ₩1,796 | -0.74% | 3.7천 |
|---|
| 2025.12.08 | ₩1,809 | ₩1,809 | ₩1,796 | ₩1,809 | 0.00% | 2.5천 |
|---|
| 2025.12.05 | ₩1,796 | ₩2,007 | ₩1,796 | ₩1,863 | +3.73% | 1.9천 |
|---|
| 2025.12.04 | ₩1,802 | ₩2,104 | ₩1,742 | ₩2,104 | +16.73% | 1만 |
|---|
| 2025.12.03 | ₩1,849 | ₩1,997 | ₩1,849 | ₩1,863 | +0.72% | 3.6천 |
|---|
| 2025.12.02 | ₩1,930 | ₩1,930 | ₩1,930 | ₩1,930 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩1,932 | ₩1,983 | ₩1,889 | ₩1,983 | +2.64% | 3.3천 |
|---|
| 2025.11.28 | ₩2,104 | ₩2,104 | ₩1,688 | ₩1,997 | -5.10% | 1.1만 |
|---|
| 2025.11.26 | ₩1,892 | ₩2,037 | ₩1,892 | ₩2,010 | +6.23% | 1.1만 |
|---|
| 2025.11.25 | ₩1,809 | ₩2,144 | ₩1,800 | ₩2,023 | +11.85% | 1.2만 |
|---|
| 2025.11.24 | ₩2,050 | ₩2,065 | ₩1,809 | ₩2,018 | -1.57% | 8.1천 |
|---|
| 2025.11.21 | ₩2,090 | ₩2,090 | ₩2,050 | ₩2,074 | -0.77% | 900 |
|---|
| 2025.11.20 | ₩2,064 | ₩2,064 | ₩2,064 | ₩2,064 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩2,104 | ₩2,104 | ₩2,050 | ₩2,050 | -2.55% | 1.8천 |
|---|
| 2025.11.18 | ₩1,836 | ₩2,100 | ₩1,782 | ₩2,100 | +14.38% | 4.9천 |
|---|
| 2025.11.17 | ₩1,903 | ₩2,081 | ₩1,836 | ₩1,836 | -3.52% | 2.9천 |
|---|
| 2025.11.14 | ₩1,903 | ₩1,903 | ₩1,889 | ₩1,889 | -0.70% | 3.2천 |
|---|
| 2025.11.13 | ₩1,966 | ₩1,997 | ₩1,943 | ₩1,970 | +0.20% | 7.9천 |
|---|
| 2025.11.12 | ₩2,023 | ₩2,023 | ₩2,023 | ₩2,023 | 0.00% | 700 |
|---|
| 2025.11.11 | ₩2,157 | ₩2,157 | ₩2,037 | ₩2,090 | -3.11% | 3.3만 |
|---|
| 2025.11.10 | ₩2,104 | ₩2,117 | ₩2,064 | ₩2,104 | 0.00% | 1.3만 |
|---|
| 2025.11.07 | ₩2,208 | ₩2,208 | ₩2,037 | ₩2,104 | -4.73% | 6.9천 |
|---|
| 2025.11.06 | ₩2,265 | ₩2,278 | ₩2,265 | ₩2,265 | 0.00% | 2천 |
|---|
| 2025.11.05 | ₩2,439 | ₩2,439 | ₩2,144 | ₩2,278 | -6.59% | 1.4만 |
|---|
| 2025.11.04 | ₩2,345 | ₩2,345 | ₩2,132 | ₩2,132 | -9.09% | 2.8만 |
|---|
| 2025.11.03 | ₩2,211 | ₩2,372 | ₩2,144 | ₩2,144 | -3.03% | 3만 |
|---|
| 2025.10.31 | ₩2,492 | ₩2,492 | ₩2,171 | ₩2,171 | -12.90% | 1.4만 |
|---|
| 2025.10.30 | ₩2,332 | ₩2,332 | ₩2,117 | ₩2,241 | -3.91% | 1.5만 |
|---|
| 2025.10.29 | ₩2,090 | ₩2,145 | ₩2,090 | ₩2,128 | +1.79% | 9.1천 |
|---|
| 2025.10.28 | ₩2,151 | ₩2,265 | ₩2,050 | ₩2,128 | -1.06% | 1.2만 |
|---|
| 2025.10.27 | ₩2,265 | ₩2,266 | ₩2,198 | ₩2,198 | -2.96% | 2.6천 |
|---|
| 2025.10.24 | ₩2,271 | ₩2,279 | ₩2,271 | ₩2,279 | +0.35% | 1천 |
|---|
| 2025.10.23 | ₩2,157 | ₩2,251 | ₩2,157 | ₩2,251 | +4.35% | 3.5천 |
|---|
| 2025.10.22 | ₩2,238 | ₩2,238 | ₩2,064 | ₩2,064 | -7.78% | 1.5만 |
|---|
| 2025.10.21 | ₩2,224 | ₩2,291 | ₩2,184 | ₩2,184 | -1.81% | 7.9천 |
|---|
| 2025.10.20 | ₩2,238 | ₩2,238 | ₩2,224 | ₩2,224 | -0.60% | 1.9천 |
|---|
| 2025.10.17 | ₩2,184 | ₩2,291 | ₩2,184 | ₩2,198 | +0.61% | 6.1천 |
|---|
| 2025.10.16 | ₩2,265 | ₩2,305 | ₩2,211 | ₩2,224 | -1.78% | 2.3천 |
|---|
| 2025.10.15 | ₩2,265 | ₩2,332 | ₩2,184 | ₩2,318 | +2.37% | 2.8만 |
|---|
| 2025.10.14 | ₩2,262 | ₩2,278 | ₩2,144 | ₩2,224 | -1.66% | 1.3만 |
|---|
| 2025.10.13 | ₩2,060 | ₩2,291 | ₩2,060 | ₩2,291 | +11.26% | 12만 |
|---|
| 2025.10.10 | ₩2,305 | ₩2,332 | ₩2,090 | ₩2,144 | -6.98% | 3.9만 |
|---|