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 | ₩1,443 | ₩1,670 | ₩1,443 | ₩1,670 | +15.74% | 2.1만 |
| 2026.10.08 | ₩1,563 | ₩1,617 | ₩1,483 | ₩1,523 | -2.56% | 8.2천 |
| 2026.10.07 | ₩1,563 | ₩1,630 | ₩1,483 | ₩1,617 | +3.42% | 1.7만 |
| 2026.10.06 | ₩1,576 | ₩1,576 | ₩1,496 | ₩1,563 | -0.85% | 2만 |
| 2026.10.05 | ₩1,503 | ₩1,563 | ₩1,429 | ₩1,550 | +3.11% | 2.9만 |
| 2026.10.02 | ₩1,429 | ₩1,536 | ₩1,363 | ₩1,536 | +7.48% | 8.2만 |
| 2026.10.01 | ₩1,079 | ₩1,376 | ₩1,042 | ₩1,363 | +26.24% | 23.7만 |
| 2026.09.30 | ₩995 | ₩1,376 | ₩982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,202 |
| +20.81% |
| 564.3만 |
| 2026.09.29 | ₩1,014 | ₩1,081 | ₩910 | ₩923 | -8.96% | 3.3만 |
|---|
| 2026.09.28 | ₩975 | ₩1,070 | ₩935 | ₩977 | +0.14% | 4.8만 |
|---|
| 2026.09.25 | ₩1,021 | ₩1,029 | ₩1,002 | ₩1,002 | -1.83% | 2.4천 |
|---|
| 2026.09.24 | ₩985 | ₩1,120 | ₩975 | ₩1,015 | +3.12% | 1.2만 |
|---|
| 2026.09.23 | ₩978 | ₩1,055 | ₩975 | ₩1,029 | +5.19% | 3.9천 |
|---|
| 2026.09.22 | ₩989 | ₩993 | ₩989 | ₩989 | 0.00% | 1.1천 |
|---|
| 2026.09.21 | ₩1,042 | ₩1,042 | ₩989 | ₩1,015 | -2.56% | 4.2천 |
|---|
| 2026.09.18 | ₩1,027 | ₩1,122 | ₩1,003 | ₩1,003 | -2.34% | 8.8천 |
|---|
| 2026.09.17 | ₩995 | ₩1,054 | ₩995 | ₩1,002 | +0.67% | 3천 |
|---|
| 2026.09.16 | ₩1,136 | ₩1,136 | ₩975 | ₩995 | -12.35% | 9.7천 |
|---|
| 2026.09.15 | ₩1,042 | ₩1,075 | ₩1,005 | ₩1,015 | -2.56% | 5.5천 |
|---|
| 2026.09.14 | ₩1,081 | ₩1,136 | ₩1,043 | ₩1,071 | -0.87% | 7.5천 |
|---|
| 2026.09.11 | ₩1,002 | ₩1,122 | ₩989 | ₩1,121 | +11.87% | 1.3만 |
|---|
| 2026.09.10 | ₩1,042 | ₩1,089 | ₩975 | ₩975 | -6.41% | 12.5만 |
|---|
| 2026.09.09 | ₩1,201 | ₩1,201 | ₩1,069 | ₩1,069 | -11.01% | 1천 |
|---|
| 2026.09.08 | ₩1,146 | ₩1,208 | ₩1,070 | ₩1,091 | -4.78% | 2.2만 |
|---|
| 2026.09.04 | ₩1,168 | ₩1,281 | ₩1,133 | ₩1,133 | -2.97% | 2.6천 |
|---|
| 2026.09.03 | ₩1,154 | ₩1,283 | ₩1,154 | ₩1,168 | +1.16% | 1.1만 |
|---|
| 2026.09.02 | ₩1,122 | ₩1,202 | ₩1,122 | ₩1,136 | +1.19% | 1.2만 |
|---|
| 2026.09.01 | ₩1,149 | ₩1,256 | ₩1,122 | ₩1,202 | +4.65% | 2.2천 |
|---|
| 2026.08.31 | ₩1,296 | ₩1,296 | ₩1,122 | ₩1,202 | -7.22% | 6.2천 |
|---|
| 2026.08.28 | ₩1,216 | ₩1,276 | ₩1,137 | ₩1,145 | -5.82% | 1.6만 |
|---|
| 2026.08.27 | ₩1,323 | ₩1,323 | ₩1,296 | ₩1,309 | -1.01% | 8.1천 |
|---|
| 2026.08.26 | ₩1,289 | ₩1,323 | ₩1,276 | ₩1,323 | +2.59% | 3.2천 |
|---|
| 2026.08.25 | ₩1,224 | ₩1,323 | ₩1,224 | ₩1,315 | +7.42% | 6.8천 |
|---|
| 2026.08.24 | ₩1,323 | ₩1,323 | ₩1,204 | ₩1,260 | -4.75% | 3.7천 |
|---|
| 2026.08.21 | ₩1,323 | ₩1,323 | ₩1,209 | ₩1,242 | -6.06% | 1.1만 |
|---|
| 2026.08.20 | ₩1,429 | ₩1,536 | ₩1,349 | ₩1,363 | -4.67% | 1.5만 |
|---|
| 2026.08.19 | ₩1,323 | ₩1,443 | ₩1,284 | ₩1,292 | -2.32% | 1.9만 |
|---|
| 2026.08.18 | ₩1,596 | ₩1,603 | ₩1,376 | ₩1,396 | -12.55% | 16.6만 |
|---|
| 2026.08.17 | ₩1,603 | ₩1,690 | ₩1,523 | ₩1,617 | +0.83% | 2.6만 |
|---|
| 2026.08.14 | ₩1,670 | ₩1,741 | ₩1,603 | ₩1,697 | +1.60% | 9.8천 |
|---|
| 2026.08.13 | ₩1,945 | ₩1,945 | ₩1,697 | ₩1,737 | -10.71% | 6.2천 |
|---|
| 2026.08.12 | ₩1,844 | ₩1,964 | ₩1,844 | ₩1,964 | +6.52% | 1.2천 |
|---|
| 2026.08.11 | ₩1,790 | ₩1,857 | ₩1,737 | ₩1,857 | +3.73% | 1만 |
|---|
| 2026.08.10 | ₩1,870 | ₩2,017 | ₩1,737 | ₩1,804 | -3.57% | 2.5만 |
|---|
| 2026.08.07 | ₩1,857 | ₩1,937 | ₩1,670 | ₩1,804 | -2.88% | 2.2만 |
|---|
| 2026.08.06 | ₩1,870 | ₩1,898 | ₩1,737 | ₩1,763 | -5.71% | 7.5천 |
|---|
| 2026.08.05 | ₩1,870 | ₩1,951 | ₩1,857 | ₩1,951 | +4.29% | 1.6천 |
|---|
| 2026.08.04 | ₩1,905 | ₩1,905 | ₩1,905 | ₩1,905 | 0.00% | 2천 |
|---|
| 2026.08.03 | ₩1,991 | ₩1,991 | ₩1,777 | ₩1,777 | -10.74% | 1.3만 |
|---|
| 2026.07.31 | ₩1,971 | ₩2,124 | ₩1,924 | ₩2,097 | +6.44% | 4.3천 |
|---|
| 2026.07.30 | ₩2,111 | ₩2,124 | ₩1,945 | ₩2,124 | +0.63% | 5.1천 |
|---|
| 2026.07.29 | ₩1,877 | ₩2,004 | ₩1,877 | ₩1,951 | +3.91% | 4.3천 |
|---|
| 2026.07.28 | ₩1,951 | ₩1,951 | ₩1,951 | ₩1,951 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩1,964 | ₩2,024 | ₩1,870 | ₩1,951 | -0.68% | 1.9만 |
|---|
| 2026.07.24 | ₩1,964 | ₩2,037 | ₩1,937 | ₩2,017 | +2.72% | 5.4천 |
|---|
| 2026.07.23 | ₩2,111 | ₩2,138 | ₩1,893 | ₩1,964 | -6.96% | 7.8천 |
|---|
| 2026.07.22 | ₩1,960 | ₩2,124 | ₩1,924 | ₩1,924 | -1.84% | 6.2천 |
|---|
| 2026.07.21 | ₩2,041 | ₩2,138 | ₩2,041 | ₩2,138 | +4.71% | 1.7만 |
|---|
| 2026.07.20 | ₩2,004 | ₩2,111 | ₩2,004 | ₩2,111 | +5.33% | 1.2만 |
|---|
| 2026.07.17 | ₩1,951 | ₩2,124 | ₩1,937 | ₩2,017 | +3.42% | 4.3천 |
|---|
| 2026.07.16 | ₩2,057 | ₩2,138 | ₩1,964 | ₩2,084 | +1.30% | 4.5천 |
|---|
| 2026.07.15 | ₩2,111 | ₩2,138 | ₩1,857 | ₩2,044 | -3.16% | 3.1천 |
|---|
| 2026.07.14 | ₩2,031 | ₩2,138 | ₩2,031 | ₩2,031 | 0.00% | 2.6천 |
|---|
| 2026.07.13 | ₩1,897 | ₩2,187 | ₩1,897 | ₩1,977 | +4.23% | 2만 |
|---|
| 2026.07.10 | ₩2,084 | ₩2,084 | ₩2,004 | ₩2,031 | -2.56% | 2.5만 |
|---|
| 2026.07.09 | ₩2,244 | ₩2,244 | ₩1,991 | ₩1,991 | -11.31% | 9.4천 |
|---|
| 2026.07.08 | ₩2,019 | ₩2,138 | ₩2,017 | ₩2,138 | +5.89% | 5.8천 |
|---|
| 2026.07.07 | ₩2,077 | ₩2,124 | ₩1,997 | ₩2,084 | +0.32% | 5.1천 |
|---|
| 2026.07.06 | ₩1,910 | ₩2,258 | ₩1,830 | ₩2,037 | +6.64% | 1만 |
|---|
| 2026.07.02 | ₩2,004 | ₩2,031 | ₩1,937 | ₩2,031 | +1.33% | 2.3천 |
|---|
| 2026.07.01 | ₩1,991 | ₩2,084 | ₩1,964 | ₩2,017 | +1.34% | 1.8만 |
|---|
| 2026.06.30 | ₩1,810 | ₩2,111 | ₩1,810 | ₩1,991 | +9.96% | 4.2천 |
|---|
| 2026.06.29 | ₩2,218 | ₩2,258 | ₩1,790 | ₩1,937 | -12.65% | 1.7만 |
|---|
| 2026.06.26 | ₩1,790 | ₩2,218 | ₩1,763 | ₩2,031 | +13.43% | 5.8만 |
|---|
| 2026.06.25 | ₩1,683 | ₩1,844 | ₩1,675 | ₩1,790 | +6.35% | 1.5천 |
|---|
| 2026.06.24 | ₩1,817 | ₩1,870 | ₩1,763 | ₩1,804 | -0.74% | 9.2천 |
|---|
| 2026.06.23 | ₩1,817 | ₩1,951 | ₩1,817 | ₩1,817 | 0.00% | 3.4만 |
|---|
| 2026.06.22 | ₩1,817 | ₩1,844 | ₩1,657 | ₩1,790 | -1.47% | 1.8만 |
|---|
| 2026.06.18 | ₩1,670 | ₩1,804 | ₩1,630 | ₩1,790 | +7.20% | 5.8천 |
|---|
| 2026.06.17 | ₩1,603 | ₩1,670 | ₩1,603 | ₩1,643 | +2.50% | 4.1천 |
|---|
| 2026.06.16 | ₩1,523 | ₩1,750 | ₩1,470 | ₩1,617 | +6.14% | 4.3만 |
|---|
| 2026.06.15 | ₩1,763 | ₩1,770 | ₩1,510 | ₩1,550 | -12.12% | 1.2만 |
|---|
| 2026.06.12 | ₩1,797 | ₩1,830 | ₩1,790 | ₩1,790 | -0.37% | 8.4천 |
|---|
| 2026.06.11 | ₩1,937 | ₩1,937 | ₩1,750 | ₩1,830 | -5.52% | 1.9천 |
|---|
| 2026.06.10 | ₩1,910 | ₩1,910 | ₩1,857 | ₩1,857 | -2.80% | 1천 |
|---|
| 2026.06.09 | ₩1,790 | ₩1,951 | ₩1,763 | ₩1,857 | +3.73% | 7천 |
|---|
| 2026.06.08 | ₩1,777 | ₩1,959 | ₩1,657 | ₩1,777 | 0.00% | 1.7만 |
|---|
| 2026.06.05 | ₩1,884 | ₩2,045 | ₩1,790 | ₩1,790 | -4.96% | 1.3만 |
|---|
| 2026.06.04 | ₩1,884 | ₩2,004 | ₩1,884 | ₩1,951 | +3.55% | 4.5천 |
|---|
| 2026.06.03 | ₩1,951 | ₩1,951 | ₩1,840 | ₩1,937 | -0.68% | 6.5천 |
|---|
| 2026.06.02 | ₩1,991 | ₩2,004 | ₩1,844 | ₩1,937 | -2.68% | 1.8만 |
|---|
| 2026.06.01 | ₩1,991 | ₩2,138 | ₩1,991 | ₩1,991 | 0.00% | 2.3천 |
|---|
| 2026.05.29 | ₩2,124 | ₩2,191 | ₩2,031 | ₩2,031 | -4.40% | 6천 |
|---|
| 2026.05.28 | ₩2,071 | ₩2,178 | ₩1,991 | ₩2,057 | -0.65% | 4.2천 |
|---|
| 2026.05.27 | ₩2,138 | ₩2,138 | ₩2,004 | ₩2,084 | -2.50% | 4.9천 |
|---|
| 2026.05.26 | ₩1,981 | ₩2,238 | ₩1,981 | ₩2,138 | +7.89% | 1.5만 |
|---|
| 2026.05.22 | ₩2,004 | ₩2,184 | ₩2,004 | ₩2,044 | +2.00% | 5.5천 |
|---|
| 2026.05.21 | ₩2,057 | ₩2,111 | ₩2,017 | ₩2,017 | -1.95% | 6.8천 |
|---|
| 2026.05.20 | ₩2,151 | ₩2,218 | ₩2,060 | ₩2,138 | -0.62% | 3.3천 |
|---|
| 2026.05.19 | ₩2,377 | ₩2,558 | ₩2,178 | ₩2,178 | -8.38% | 1.1만 |
|---|
| 2026.05.18 | ₩2,311 | ₩2,784 | ₩2,298 | ₩2,311 | 0.00% | 1.8만 |
|---|
| 2026.05.15 | ₩2,605 | ₩2,605 | ₩2,311 | ₩2,311 | -11.28% | 8.6만 |
|---|
| 2026.05.14 | ₩2,565 | ₩2,739 | ₩2,565 | ₩2,725 | +6.25% | 22.7만 |
|---|
| 2026.05.13 | ₩2,832 | ₩2,832 | ₩2,565 | ₩2,578 | -8.96% | 18.9만 |
|---|
| 2026.05.12 | ₩2,779 | ₩2,859 | ₩2,652 | ₩2,826 | +1.68% | 18.6만 |
|---|
| 2026.05.11 | ₩2,699 | ₩2,899 | ₩2,659 | ₩2,819 | +4.46% | 18.9만 |
|---|
| 2026.05.08 | ₩2,672 | ₩2,926 | ₩2,592 | ₩2,645 | -1.00% | 19.8만 |
|---|
| 2026.05.07 | ₩2,619 | ₩2,745 | ₩2,578 | ₩2,739 | +4.59% | 20.2만 |
|---|
| 2026.05.06 | ₩2,822 | ₩2,879 | ₩2,685 | ₩2,739 | -2.94% | 17만 |
|---|
| 2026.05.05 | ₩2,872 | ₩2,939 | ₩2,619 | ₩2,939 | +2.33% | 17.4만 |
|---|
| 2026.05.04 | ₩2,725 | ₩2,912 | ₩2,612 | ₩2,859 | +4.90% | 17.3만 |
|---|
| 2026.05.01 | ₩2,826 | ₩2,949 | ₩2,765 | ₩2,859 | +1.18% | 15.4만 |
|---|
| 2026.04.30 | ₩2,999 | ₩3,059 | ₩2,899 | ₩2,926 | -2.45% | 16.3만 |
|---|
| 2026.04.29 | ₩3,019 | ₩3,073 | ₩2,765 | ₩2,993 | -0.88% | 15.7만 |
|---|
| 2026.04.28 | ₩3,046 | ₩3,113 | ₩2,939 | ₩3,113 | +2.19% | 17.4만 |
|---|
| 2026.04.27 | ₩2,926 | ₩3,153 | ₩2,806 | ₩3,086 | +5.48% | 22.7만 |
|---|
| 2026.04.24 | ₩2,872 | ₩2,872 | ₩2,643 | ₩2,719 | -5.35% | 17.7만 |
|---|
| 2026.04.23 | ₩2,699 | ₩2,912 | ₩2,498 | ₩2,832 | +4.95% | 18.4만 |
|---|
| 2026.04.22 | ₩2,659 | ₩2,899 | ₩2,525 | ₩2,645 | -0.50% | 17.4만 |
|---|
| 2026.04.21 | ₩2,632 | ₩2,659 | ₩2,552 | ₩2,645 | +0.51% | 18만 |
|---|
| 2026.04.20 | ₩2,619 | ₩2,645 | ₩2,512 | ₩2,632 | +0.51% | 19.2만 |
|---|
| 2026.04.17 | ₩2,912 | ₩2,946 | ₩2,659 | ₩2,672 | -8.26% | 19.4만 |
|---|
| 2026.04.16 | ₩2,919 | ₩3,059 | ₩2,832 | ₩2,846 | -2.52% | 17.7만 |
|---|
| 2026.04.15 | ₩3,033 | ₩3,099 | ₩2,872 | ₩2,953 | -2.64% | 15.4만 |
|---|
| 2026.04.14 | ₩3,140 | ₩3,200 | ₩2,966 | ₩3,153 | +0.43% | 15.8만 |
|---|
| 2026.04.13 | ₩2,939 | ₩3,287 | ₩2,939 | ₩3,273 | +11.36% | 17.7만 |
|---|
| 2026.04.10 | ₩2,966 | ₩3,106 | ₩2,953 | ₩3,059 | +3.15% | 16만 |
|---|
| 2026.04.09 | ₩2,939 | ₩3,066 | ₩2,939 | ₩3,019 | +2.73% | 15만 |
|---|
| 2026.04.08 | ₩2,966 | ₩3,205 | ₩2,886 | ₩3,059 | +3.15% | 16.5만 |
|---|
| 2026.04.07 | ₩2,993 | ₩3,128 | ₩2,886 | ₩3,046 | +1.79% | 19.2만 |
|---|
| 2026.04.06 | ₩2,993 | ₩3,059 | ₩2,875 | ₩3,006 | +0.45% | 18.5만 |
|---|
| 2026.04.02 | ₩3,073 | ₩3,113 | ₩2,886 | ₩2,966 | -3.48% | 16만 |
|---|
| 2026.04.01 | ₩3,033 | ₩3,202 | ₩2,993 | ₩3,099 | +2.20% | 16.7만 |
|---|
| 2026.03.31 | ₩3,073 | ₩3,153 | ₩2,939 | ₩3,046 | -0.87% | 15.6만 |
|---|
| 2026.03.30 | ₩3,046 | ₩3,200 | ₩3,019 | ₩3,140 | +3.07% | 15.3만 |
|---|
| 2026.03.27 | ₩3,033 | ₩3,186 | ₩2,966 | ₩3,153 | +3.96% | 20.1만 |
|---|
| 2026.03.26 | ₩3,180 | ₩3,180 | ₩2,953 | ₩3,140 | -1.26% | 19.2만 |
|---|
| 2026.03.25 | ₩3,126 | ₩3,192 | ₩2,939 | ₩3,165 | +1.24% | 21.9만 |
|---|
| 2026.03.24 | ₩3,206 | ₩3,206 | ₩3,006 | ₩3,033 | -5.42% | 14.4만 |
|---|
| 2026.03.23 | ₩3,246 | ₩3,246 | ₩3,051 | ₩3,206 | -1.23% | 17.6만 |
|---|
| 2026.03.20 | ₩3,206 | ₩3,266 | ₩3,059 | ₩3,153 | -1.67% | 17.8만 |
|---|
| 2026.03.19 | ₩3,273 | ₩3,273 | ₩2,966 | ₩3,233 | -1.22% | 16.1만 |
|---|
| 2026.03.18 | ₩3,273 | ₩3,281 | ₩3,006 | ₩3,260 | -0.41% | 31.2만 |
|---|
| 2026.03.17 | ₩3,106 | ₩3,260 | ₩2,939 | ₩3,086 | -0.65% | 22.7만 |
|---|
| 2026.03.16 | ₩3,340 | ₩3,340 | ₩2,939 | ₩3,273 | -2.00% | 13.6만 |
|---|
| 2026.03.13 | ₩3,086 | ₩3,340 | ₩2,819 | ₩3,340 | +8.23% | 5.7만 |
|---|
| 2026.03.12 | ₩2,939 | ₩3,140 | ₩2,378 | ₩2,912 | -0.91% | 7.1만 |
|---|
| 2026.03.11 | ₩2,391 | ₩3,254 | ₩2,391 | ₩2,939 | +22.91% | 22.4만 |
|---|
| 2026.03.10 | ₩1,964 | ₩2,578 | ₩1,937 | ₩2,378 | +21.09% | 18.6만 |
|---|
| 2026.03.09 | ₩1,754 | ₩2,044 | ₩1,754 | ₩1,977 | +12.72% | 1.1만 |
|---|
| 2026.03.06 | ₩1,804 | ₩1,804 | ₩1,804 | ₩1,804 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩1,830 | ₩1,830 | ₩1,763 | ₩1,804 | -1.46% | 1.7천 |
|---|
| 2026.03.04 | ₩1,777 | ₩1,918 | ₩1,750 | ₩1,809 | +1.80% | 1.9천 |
|---|
| 2026.03.03 | ₩1,884 | ₩2,004 | ₩1,884 | ₩1,925 | +2.20% | 1.4천 |
|---|
| 2026.03.02 | ₩1,857 | ₩2,031 | ₩1,750 | ₩1,750 | -5.76% | 1.1만 |
|---|
| 2026.02.27 | ₩1,924 | ₩1,924 | ₩1,904 | ₩1,904 | -1.04% | 1.2천 |
|---|
| 2026.02.26 | ₩1,909 | ₩2,004 | ₩1,737 | ₩1,870 | -2.03% | 1만 |
|---|
| 2026.02.25 | ₩1,710 | ₩1,710 | ₩1,710 | ₩1,710 | 0.00% | 500 |
|---|
| 2026.02.24 | ₩1,697 | ₩1,870 | ₩1,670 | ₩1,870 | +10.24% | 3천 |
|---|
| 2026.02.23 | ₩1,872 | ₩1,898 | ₩1,683 | ₩1,830 | -2.21% | 2.5천 |
|---|
| 2026.02.20 | ₩1,790 | ₩1,897 | ₩1,790 | ₩1,801 | +0.60% | 3.9천 |
|---|
| 2026.02.19 | ₩1,750 | ₩1,937 | ₩1,750 | ₩1,870 | +6.87% | 900 |
|---|
| 2026.02.18 | ₩1,750 | ₩1,750 | ₩1,750 | ₩1,750 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩1,670 | ₩1,937 | ₩1,670 | ₩1,750 | +4.80% | 1.9천 |
|---|
| 2026.02.13 | ₩1,844 | ₩1,844 | ₩1,844 | ₩1,844 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩1,870 | ₩1,937 | ₩1,777 | ₩1,924 | +2.86% | 1.8천 |
|---|
| 2026.02.11 | ₩1,977 | ₩1,977 | ₩1,884 | ₩1,884 | -4.73% | 1.6천 |
|---|
| 2026.02.10 | ₩1,965 | ₩1,965 | ₩1,930 | ₩1,930 | -1.77% | 600 |
|---|
| 2026.02.09 | ₩1,991 | ₩1,991 | ₩1,870 | ₩1,977 | -0.67% | 6.2천 |
|---|
| 2026.02.06 | ₩1,951 | ₩2,051 | ₩1,830 | ₩1,991 | +2.05% | 9.8천 |
|---|
| 2026.02.05 | ₩2,097 | ₩2,097 | ₩1,870 | ₩2,004 | -4.46% | 2.3천 |
|---|
| 2026.02.04 | ₩1,937 | ₩2,138 | ₩1,870 | ₩2,138 | +10.34% | 1.2만 |
|---|
| 2026.02.03 | ₩2,044 | ₩2,138 | ₩1,817 | ₩1,951 | -4.58% | 8.5천 |
|---|
| 2026.02.02 | ₩1,951 | ₩2,004 | ₩1,910 | ₩1,964 | +0.68% | 3.1천 |
|---|
| 2026.01.30 | ₩1,884 | ₩1,897 | ₩1,870 | ₩1,897 | +0.71% | 4.5천 |
|---|
| 2026.01.29 | ₩1,964 | ₩2,124 | ₩1,817 | ₩1,864 | -5.10% | 1.2만 |
|---|
| 2026.01.28 | ₩1,870 | ₩2,044 | ₩1,870 | ₩1,897 | +1.43% | 4.3천 |
|---|
| 2026.01.27 | ₩1,897 | ₩1,910 | ₩1,897 | ₩1,910 | +0.70% | 1.9천 |
|---|
| 2026.01.26 | ₩2,017 | ₩2,017 | ₩1,884 | ₩1,884 | -6.62% | 1.2천 |
|---|
| 2026.01.23 | ₩2,138 | ₩2,138 | ₩2,017 | ₩2,017 | -5.63% | 4.3천 |
|---|
| 2026.01.22 | ₩2,111 | ₩2,111 | ₩1,956 | ₩2,037 | -3.48% | 5.3천 |
|---|
| 2026.01.21 | ₩2,097 | ₩2,164 | ₩1,910 | ₩2,097 | 0.00% | 2.5만 |
|---|
| 2026.01.20 | ₩1,910 | ₩2,044 | ₩1,910 | ₩2,031 | +6.29% | 7.6천 |
|---|
| 2026.01.16 | ₩2,044 | ₩2,124 | ₩1,884 | ₩2,124 | +3.92% | 9.9천 |
|---|
| 2026.01.15 | ₩1,964 | ₩2,057 | ₩1,750 | ₩2,044 | +4.08% | 2.2만 |
|---|
| 2026.01.14 | ₩1,991 | ₩2,057 | ₩1,870 | ₩1,890 | -5.03% | 3.2만 |
|---|
| 2026.01.13 | ₩2,044 | ₩2,084 | ₩1,910 | ₩1,937 | -5.23% | 1.7만 |
|---|
| 2026.01.12 | ₩1,822 | ₩2,151 | ₩1,817 | ₩2,057 | +12.90% | 2.9만 |
|---|
| 2026.01.09 | ₩1,910 | ₩1,910 | ₩1,786 | ₩1,844 | -3.50% | 700 |
|---|
| 2026.01.08 | ₩1,910 | ₩1,910 | ₩1,763 | ₩1,777 | -6.99% | 2천 |
|---|
| 2026.01.07 | ₩1,826 | ₩1,904 | ₩1,817 | ₩1,844 | +0.95% | 4.2만 |
|---|
| 2026.01.06 | ₩1,932 | ₩1,969 | ₩1,804 | ₩1,804 | -6.64% | 4.4천 |
|---|
| 2026.01.05 | ₩2,138 | ₩2,204 | ₩1,991 | ₩1,991 | -6.88% | 1.8만 |
|---|
| 2026.01.02 | ₩2,231 | ₩2,258 | ₩1,790 | ₩2,138 | -4.19% | 13.8만 |
|---|
| 2025.12.31 | ₩2,151 | ₩2,218 | ₩1,977 | ₩2,191 | +1.86% | 3.2만 |
|---|
| 2025.12.30 | ₩1,697 | ₩2,271 | ₩1,697 | ₩2,204 | +29.92% | 11.3만 |
|---|
| 2025.12.29 | ₩1,777 | ₩1,910 | ₩1,777 | ₩1,910 | +7.52% | 1.4만 |
|---|
| 2025.12.26 | ₩1,817 | ₩2,004 | ₩1,657 | ₩1,870 | +2.94% | 6.8만 |
|---|
| 2025.12.24 | ₩1,737 | ₩2,004 | ₩1,670 | ₩1,884 | +8.46% | 2.8만 |
|---|
| 2025.12.23 | ₩1,857 | ₩1,937 | ₩1,657 | ₩1,809 | -2.59% | 5.7만 |
|---|
| 2025.12.22 | ₩1,830 | ₩1,830 | ₩1,630 | ₩1,681 | -8.18% | 2.6만 |
|---|
| 2025.12.19 | ₩1,750 | ₩1,784 | ₩1,723 | ₩1,723 | -1.53% | 4.1천 |
|---|
| 2025.12.18 | ₩1,750 | ₩1,750 | ₩1,643 | ₩1,750 | 0.00% | 2.9천 |
|---|
| 2025.12.17 | ₩1,630 | ₩1,857 | ₩1,630 | ₩1,630 | 0.00% | 2.1만 |
|---|
| 2025.12.16 | ₩1,643 | ₩1,643 | ₩1,630 | ₩1,643 | 0.00% | 600 |
|---|
| 2025.12.15 | ₩1,723 | ₩1,763 | ₩1,617 | ₩1,617 | -6.20% | 1만 |
|---|
| 2025.12.12 | ₩1,750 | ₩1,977 | ₩1,750 | ₩1,804 | +3.05% | 2.1천 |
|---|
| 2025.12.11 | ₩1,750 | ₩1,812 | ₩1,750 | ₩1,812 | +3.51% | 700 |
|---|
| 2025.12.10 | ₩1,877 | ₩1,877 | ₩1,877 | ₩1,877 | 0.00% | 1천 |
|---|
| 2025.12.09 | ₩1,804 | ₩1,897 | ₩1,790 | ₩1,790 | -0.74% | 3.7천 |
|---|
| 2025.12.08 | ₩1,804 | ₩1,804 | ₩1,790 | ₩1,804 | 0.00% | 2.5천 |
|---|
| 2025.12.05 | ₩1,790 | ₩2,001 | ₩1,790 | ₩1,857 | +3.73% | 1.9천 |
|---|
| 2025.12.04 | ₩1,797 | ₩2,097 | ₩1,737 | ₩2,097 | +16.73% | 1만 |
|---|
| 2025.12.03 | ₩1,844 | ₩1,991 | ₩1,844 | ₩1,857 | +0.72% | 3.6천 |
|---|
| 2025.12.02 | ₩1,924 | ₩1,924 | ₩1,924 | ₩1,924 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩1,926 | ₩1,977 | ₩1,884 | ₩1,977 | +2.64% | 3.3천 |
|---|
| 2025.11.28 | ₩2,097 | ₩2,097 | ₩1,683 | ₩1,991 | -5.10% | 1.1만 |
|---|
| 2025.11.26 | ₩1,886 | ₩2,031 | ₩1,886 | ₩2,004 | +6.23% | 1.1만 |
|---|
| 2025.11.25 | ₩1,804 | ₩2,138 | ₩1,794 | ₩2,017 | +11.85% | 1.2만 |
|---|
| 2025.11.24 | ₩2,044 | ₩2,059 | ₩1,804 | ₩2,012 | -1.57% | 8.1천 |
|---|
| 2025.11.21 | ₩2,084 | ₩2,084 | ₩2,044 | ₩2,068 | -0.77% | 900 |
|---|
| 2025.11.20 | ₩2,057 | ₩2,057 | ₩2,057 | ₩2,057 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩2,097 | ₩2,097 | ₩2,044 | ₩2,044 | -2.55% | 1.8천 |
|---|
| 2025.11.18 | ₩1,830 | ₩2,093 | ₩1,777 | ₩2,093 | +14.38% | 4.9천 |
|---|
| 2025.11.17 | ₩1,897 | ₩2,075 | ₩1,830 | ₩1,830 | -3.52% | 2.9천 |
|---|
| 2025.11.14 | ₩1,897 | ₩1,897 | ₩1,884 | ₩1,884 | -0.70% | 3.2천 |
|---|
| 2025.11.13 | ₩1,960 | ₩1,991 | ₩1,937 | ₩1,964 | +0.20% | 7.9천 |
|---|
| 2025.11.12 | ₩2,017 | ₩2,017 | ₩2,017 | ₩2,017 | 0.00% | 700 |
|---|
| 2025.11.11 | ₩2,151 | ₩2,151 | ₩2,031 | ₩2,084 | -3.11% | 3.3만 |
|---|
| 2025.11.10 | ₩2,097 | ₩2,111 | ₩2,057 | ₩2,097 | 0.00% | 1.3만 |
|---|
| 2025.11.07 | ₩2,202 | ₩2,202 | ₩2,031 | ₩2,097 | -4.73% | 6.9천 |
|---|
| 2025.11.06 | ₩2,258 | ₩2,271 | ₩2,258 | ₩2,258 | 0.00% | 2천 |
|---|
| 2025.11.05 | ₩2,431 | ₩2,431 | ₩2,138 | ₩2,271 | -6.59% | 1.4만 |
|---|
| 2025.11.04 | ₩2,338 | ₩2,338 | ₩2,126 | ₩2,126 | -9.09% | 2.8만 |
|---|
| 2025.11.03 | ₩2,204 | ₩2,365 | ₩2,138 | ₩2,138 | -3.03% | 3만 |
|---|
| 2025.10.31 | ₩2,485 | ₩2,485 | ₩2,164 | ₩2,164 | -12.90% | 1.4만 |
|---|
| 2025.10.30 | ₩2,325 | ₩2,325 | ₩2,111 | ₩2,234 | -3.91% | 1.5만 |
|---|
| 2025.10.29 | ₩2,084 | ₩2,139 | ₩2,084 | ₩2,122 | +1.79% | 9.1천 |
|---|
| 2025.10.28 | ₩2,144 | ₩2,258 | ₩2,044 | ₩2,122 | -1.06% | 1.2만 |
|---|
| 2025.10.27 | ₩2,258 | ₩2,259 | ₩2,191 | ₩2,191 | -2.96% | 2.6천 |
|---|
| 2025.10.24 | ₩2,264 | ₩2,273 | ₩2,264 | ₩2,273 | +0.35% | 1천 |
|---|
| 2025.10.23 | ₩2,151 | ₩2,244 | ₩2,151 | ₩2,244 | +4.35% | 3.5천 |
|---|
| 2025.10.22 | ₩2,231 | ₩2,231 | ₩2,057 | ₩2,057 | -7.78% | 1.5만 |
|---|
| 2025.10.21 | ₩2,218 | ₩2,285 | ₩2,178 | ₩2,178 | -1.81% | 7.9천 |
|---|
| 2025.10.20 | ₩2,231 | ₩2,231 | ₩2,218 | ₩2,218 | -0.60% | 1.9천 |
|---|
| 2025.10.17 | ₩2,178 | ₩2,285 | ₩2,178 | ₩2,191 | +0.61% | 6.1천 |
|---|
| 2025.10.16 | ₩2,258 | ₩2,298 | ₩2,204 | ₩2,218 | -1.78% | 2.3천 |
|---|
| 2025.10.15 | ₩2,258 | ₩2,325 | ₩2,178 | ₩2,311 | +2.37% | 2.8만 |
|---|
| 2025.10.14 | ₩2,255 | ₩2,271 | ₩2,138 | ₩2,218 | -1.66% | 1.3만 |
|---|
| 2025.10.13 | ₩2,053 | ₩2,285 | ₩2,053 | ₩2,285 | +11.26% | 12만 |
|---|
| 2025.10.10 | ₩2,298 | ₩2,325 | ₩2,084 | ₩2,138 | -6.98% | 3.9만 |
|---|