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 | ₩1,441 | ₩1,668 | ₩1,441 | ₩1,668 | +15.74% | 2.1만 |
| 2026.10.08 | ₩1,562 | ₩1,615 | ₩1,482 | ₩1,522 | -2.56% | 8.2천 |
| 2026.10.07 | ₩1,562 | ₩1,628 | ₩1,482 | ₩1,615 | +3.42% | 1.7만 |
| 2026.10.06 | ₩1,575 | ₩1,575 | ₩1,495 | ₩1,562 | -0.85% | 2만 |
| 2026.10.05 | ₩1,502 | ₩1,562 | ₩1,428 | ₩1,548 | +3.11% | 2.9만 |
| 2026.10.02 | ₩1,428 | ₩1,535 | ₩1,361 | ₩1,535 | +7.48% | 8.2만 |
| 2026.10.01 | ₩1,078 | ₩1,375 | ₩1,041 | ₩1,361 | +26.24% | 23.7만 |
| 2026.09.30 | ₩994 | ₩1,375 | ₩981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,201 |
| +20.81% |
| 564.3만 |
| 2026.09.29 | ₩1,013 | ₩1,080 | ₩909 | ₩922 | -8.96% | 3.3만 |
|---|
| 2026.09.28 | ₩974 | ₩1,069 | ₩934 | ₩976 | +0.14% | 4.8만 |
|---|
| 2026.09.25 | ₩1,020 | ₩1,028 | ₩1,001 | ₩1,001 | -1.83% | 2.4천 |
|---|
| 2026.09.24 | ₩984 | ₩1,118 | ₩974 | ₩1,014 | +3.12% | 1.2만 |
|---|
| 2026.09.23 | ₩977 | ₩1,054 | ₩974 | ₩1,028 | +5.19% | 3.9천 |
|---|
| 2026.09.22 | ₩988 | ₩992 | ₩988 | ₩988 | 0.00% | 1.1천 |
|---|
| 2026.09.21 | ₩1,041 | ₩1,041 | ₩988 | ₩1,014 | -2.56% | 4.2천 |
|---|
| 2026.09.18 | ₩1,026 | ₩1,121 | ₩1,002 | ₩1,002 | -2.34% | 8.8천 |
|---|
| 2026.09.17 | ₩994 | ₩1,053 | ₩994 | ₩1,001 | +0.67% | 3천 |
|---|
| 2026.09.16 | ₩1,135 | ₩1,135 | ₩974 | ₩994 | -12.35% | 9.7천 |
|---|
| 2026.09.15 | ₩1,041 | ₩1,074 | ₩1,004 | ₩1,014 | -2.56% | 5.5천 |
|---|
| 2026.09.14 | ₩1,080 | ₩1,135 | ₩1,042 | ₩1,070 | -0.87% | 7.5천 |
|---|
| 2026.09.11 | ₩1,001 | ₩1,121 | ₩988 | ₩1,120 | +11.87% | 1.3만 |
|---|
| 2026.09.10 | ₩1,041 | ₩1,088 | ₩974 | ₩974 | -6.41% | 12.5만 |
|---|
| 2026.09.09 | ₩1,200 | ₩1,200 | ₩1,068 | ₩1,068 | -11.01% | 1천 |
|---|
| 2026.09.08 | ₩1,145 | ₩1,207 | ₩1,069 | ₩1,090 | -4.78% | 2.2만 |
|---|
| 2026.09.04 | ₩1,167 | ₩1,280 | ₩1,132 | ₩1,132 | -2.97% | 2.6천 |
|---|
| 2026.09.03 | ₩1,153 | ₩1,281 | ₩1,153 | ₩1,167 | +1.16% | 1.1만 |
|---|
| 2026.09.02 | ₩1,121 | ₩1,201 | ₩1,121 | ₩1,135 | +1.19% | 1.2만 |
|---|
| 2026.09.01 | ₩1,148 | ₩1,255 | ₩1,121 | ₩1,201 | +4.65% | 2.2천 |
|---|
| 2026.08.31 | ₩1,295 | ₩1,295 | ₩1,121 | ₩1,201 | -7.22% | 6.2천 |
|---|
| 2026.08.28 | ₩1,215 | ₩1,275 | ₩1,136 | ₩1,144 | -5.82% | 1.6만 |
|---|
| 2026.08.27 | ₩1,321 | ₩1,321 | ₩1,295 | ₩1,308 | -1.01% | 8.1천 |
|---|
| 2026.08.26 | ₩1,288 | ₩1,321 | ₩1,275 | ₩1,321 | +2.59% | 3.2천 |
|---|
| 2026.08.25 | ₩1,223 | ₩1,321 | ₩1,223 | ₩1,313 | +7.42% | 6.8천 |
|---|
| 2026.08.24 | ₩1,321 | ₩1,321 | ₩1,203 | ₩1,259 | -4.75% | 3.7천 |
|---|
| 2026.08.21 | ₩1,321 | ₩1,321 | ₩1,208 | ₩1,241 | -6.06% | 1.1만 |
|---|
| 2026.08.20 | ₩1,428 | ₩1,535 | ₩1,348 | ₩1,361 | -4.67% | 1.5만 |
|---|
| 2026.08.19 | ₩1,321 | ₩1,441 | ₩1,283 | ₩1,291 | -2.32% | 1.9만 |
|---|
| 2026.08.18 | ₩1,595 | ₩1,602 | ₩1,375 | ₩1,395 | -12.55% | 16.6만 |
|---|
| 2026.08.17 | ₩1,602 | ₩1,688 | ₩1,522 | ₩1,615 | +0.83% | 2.6만 |
|---|
| 2026.08.14 | ₩1,668 | ₩1,739 | ₩1,602 | ₩1,695 | +1.60% | 9.8천 |
|---|
| 2026.08.13 | ₩1,943 | ₩1,943 | ₩1,695 | ₩1,735 | -10.71% | 6.2천 |
|---|
| 2026.08.12 | ₩1,842 | ₩1,962 | ₩1,842 | ₩1,962 | +6.52% | 1.2천 |
|---|
| 2026.08.11 | ₩1,789 | ₩1,855 | ₩1,735 | ₩1,855 | +3.73% | 1만 |
|---|
| 2026.08.10 | ₩1,869 | ₩2,015 | ₩1,735 | ₩1,802 | -3.57% | 2.5만 |
|---|
| 2026.08.07 | ₩1,855 | ₩1,935 | ₩1,668 | ₩1,802 | -2.88% | 2.2만 |
|---|
| 2026.08.06 | ₩1,869 | ₩1,897 | ₩1,735 | ₩1,762 | -5.71% | 7.5천 |
|---|
| 2026.08.05 | ₩1,869 | ₩1,949 | ₩1,855 | ₩1,949 | +4.29% | 1.6천 |
|---|
| 2026.08.04 | ₩1,903 | ₩1,903 | ₩1,903 | ₩1,903 | 0.00% | 2천 |
|---|
| 2026.08.03 | ₩1,989 | ₩1,989 | ₩1,775 | ₩1,775 | -10.74% | 1.3만 |
|---|
| 2026.07.31 | ₩1,969 | ₩2,122 | ₩1,922 | ₩2,096 | +6.44% | 4.3천 |
|---|
| 2026.07.30 | ₩2,109 | ₩2,122 | ₩1,943 | ₩2,122 | +0.63% | 5.1천 |
|---|
| 2026.07.29 | ₩1,875 | ₩2,002 | ₩1,875 | ₩1,949 | +3.91% | 4.3천 |
|---|
| 2026.07.28 | ₩1,949 | ₩1,949 | ₩1,949 | ₩1,949 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩1,962 | ₩2,022 | ₩1,869 | ₩1,949 | -0.68% | 1.9만 |
|---|
| 2026.07.24 | ₩1,962 | ₩2,035 | ₩1,935 | ₩2,015 | +2.72% | 5.4천 |
|---|
| 2026.07.23 | ₩2,109 | ₩2,136 | ₩1,891 | ₩1,962 | -6.96% | 7.8천 |
|---|
| 2026.07.22 | ₩1,958 | ₩2,122 | ₩1,922 | ₩1,922 | -1.84% | 6.2천 |
|---|
| 2026.07.21 | ₩2,039 | ₩2,136 | ₩2,039 | ₩2,136 | +4.71% | 1.7만 |
|---|
| 2026.07.20 | ₩2,002 | ₩2,109 | ₩2,002 | ₩2,109 | +5.33% | 1.2만 |
|---|
| 2026.07.17 | ₩1,949 | ₩2,122 | ₩1,935 | ₩2,015 | +3.42% | 4.3천 |
|---|
| 2026.07.16 | ₩2,055 | ₩2,136 | ₩1,962 | ₩2,082 | +1.30% | 4.5천 |
|---|
| 2026.07.15 | ₩2,109 | ₩2,136 | ₩1,855 | ₩2,042 | -3.16% | 3.1천 |
|---|
| 2026.07.14 | ₩2,029 | ₩2,136 | ₩2,029 | ₩2,029 | 0.00% | 2.6천 |
|---|
| 2026.07.13 | ₩1,895 | ₩2,185 | ₩1,895 | ₩1,975 | +4.23% | 2만 |
|---|
| 2026.07.10 | ₩2,082 | ₩2,082 | ₩2,002 | ₩2,029 | -2.56% | 2.5만 |
|---|
| 2026.07.09 | ₩2,242 | ₩2,242 | ₩1,989 | ₩1,989 | -11.31% | 9.4천 |
|---|
| 2026.07.08 | ₩2,017 | ₩2,136 | ₩2,015 | ₩2,136 | +5.89% | 5.8천 |
|---|
| 2026.07.07 | ₩2,075 | ₩2,122 | ₩1,995 | ₩2,082 | +0.32% | 5.1천 |
|---|
| 2026.07.06 | ₩1,909 | ₩2,256 | ₩1,829 | ₩2,035 | +6.64% | 1만 |
|---|
| 2026.07.02 | ₩2,002 | ₩2,029 | ₩1,935 | ₩2,029 | +1.33% | 2.3천 |
|---|
| 2026.07.01 | ₩1,989 | ₩2,082 | ₩1,962 | ₩2,015 | +1.34% | 1.8만 |
|---|
| 2026.06.30 | ₩1,809 | ₩2,109 | ₩1,809 | ₩1,989 | +9.96% | 4.2천 |
|---|
| 2026.06.29 | ₩2,216 | ₩2,256 | ₩1,789 | ₩1,935 | -12.65% | 1.7만 |
|---|
| 2026.06.26 | ₩1,789 | ₩2,216 | ₩1,762 | ₩2,029 | +13.43% | 5.8만 |
|---|
| 2026.06.25 | ₩1,682 | ₩1,842 | ₩1,674 | ₩1,789 | +6.35% | 1.5천 |
|---|
| 2026.06.24 | ₩1,815 | ₩1,869 | ₩1,762 | ₩1,802 | -0.74% | 9.2천 |
|---|
| 2026.06.23 | ₩1,815 | ₩1,949 | ₩1,815 | ₩1,815 | 0.00% | 3.4만 |
|---|
| 2026.06.22 | ₩1,815 | ₩1,842 | ₩1,655 | ₩1,789 | -1.47% | 1.8만 |
|---|
| 2026.06.18 | ₩1,668 | ₩1,802 | ₩1,628 | ₩1,789 | +7.20% | 5.8천 |
|---|
| 2026.06.17 | ₩1,602 | ₩1,668 | ₩1,602 | ₩1,642 | +2.50% | 4.1천 |
|---|
| 2026.06.16 | ₩1,522 | ₩1,748 | ₩1,468 | ₩1,615 | +6.14% | 4.3만 |
|---|
| 2026.06.15 | ₩1,762 | ₩1,769 | ₩1,508 | ₩1,548 | -12.12% | 1.2만 |
|---|
| 2026.06.12 | ₩1,795 | ₩1,829 | ₩1,789 | ₩1,789 | -0.37% | 8.4천 |
|---|
| 2026.06.11 | ₩1,935 | ₩1,935 | ₩1,748 | ₩1,829 | -5.52% | 1.9천 |
|---|
| 2026.06.10 | ₩1,909 | ₩1,909 | ₩1,855 | ₩1,855 | -2.80% | 1천 |
|---|
| 2026.06.09 | ₩1,789 | ₩1,949 | ₩1,762 | ₩1,855 | +3.73% | 7천 |
|---|
| 2026.06.08 | ₩1,775 | ₩1,957 | ₩1,655 | ₩1,775 | 0.00% | 1.7만 |
|---|
| 2026.06.05 | ₩1,882 | ₩2,043 | ₩1,789 | ₩1,789 | -4.96% | 1.3만 |
|---|
| 2026.06.04 | ₩1,882 | ₩2,002 | ₩1,882 | ₩1,949 | +3.55% | 4.5천 |
|---|
| 2026.06.03 | ₩1,949 | ₩1,949 | ₩1,838 | ₩1,935 | -0.68% | 6.5천 |
|---|
| 2026.06.02 | ₩1,989 | ₩2,002 | ₩1,842 | ₩1,935 | -2.68% | 1.8만 |
|---|
| 2026.06.01 | ₩1,989 | ₩2,136 | ₩1,989 | ₩1,989 | 0.00% | 2.3천 |
|---|
| 2026.05.29 | ₩2,122 | ₩2,189 | ₩2,029 | ₩2,029 | -4.40% | 6천 |
|---|
| 2026.05.28 | ₩2,069 | ₩2,176 | ₩1,989 | ₩2,055 | -0.65% | 4.2천 |
|---|
| 2026.05.27 | ₩2,136 | ₩2,136 | ₩2,002 | ₩2,082 | -2.50% | 4.9천 |
|---|
| 2026.05.26 | ₩1,979 | ₩2,236 | ₩1,979 | ₩2,136 | +7.89% | 1.5만 |
|---|
| 2026.05.22 | ₩2,002 | ₩2,182 | ₩2,002 | ₩2,042 | +2.00% | 5.5천 |
|---|
| 2026.05.21 | ₩2,055 | ₩2,109 | ₩2,015 | ₩2,015 | -1.95% | 6.8천 |
|---|
| 2026.05.20 | ₩2,149 | ₩2,216 | ₩2,058 | ₩2,136 | -0.62% | 3.3천 |
|---|
| 2026.05.19 | ₩2,374 | ₩2,556 | ₩2,176 | ₩2,176 | -8.38% | 1.1만 |
|---|
| 2026.05.18 | ₩2,309 | ₩2,782 | ₩2,296 | ₩2,309 | 0.00% | 1.8만 |
|---|
| 2026.05.15 | ₩2,603 | ₩2,603 | ₩2,309 | ₩2,309 | -11.28% | 8.6만 |
|---|
| 2026.05.14 | ₩2,563 | ₩2,736 | ₩2,563 | ₩2,723 | +6.25% | 22.7만 |
|---|
| 2026.05.13 | ₩2,830 | ₩2,830 | ₩2,563 | ₩2,576 | -8.96% | 18.9만 |
|---|
| 2026.05.12 | ₩2,776 | ₩2,856 | ₩2,649 | ₩2,823 | +1.68% | 18.6만 |
|---|
| 2026.05.11 | ₩2,696 | ₩2,896 | ₩2,656 | ₩2,816 | +4.46% | 18.9만 |
|---|
| 2026.05.08 | ₩2,669 | ₩2,923 | ₩2,589 | ₩2,643 | -1.00% | 19.8만 |
|---|
| 2026.05.07 | ₩2,616 | ₩2,743 | ₩2,576 | ₩2,736 | +4.59% | 20.2만 |
|---|
| 2026.05.06 | ₩2,819 | ₩2,876 | ₩2,683 | ₩2,736 | -2.94% | 17만 |
|---|
| 2026.05.05 | ₩2,870 | ₩2,936 | ₩2,616 | ₩2,936 | +2.33% | 17.4만 |
|---|
| 2026.05.04 | ₩2,723 | ₩2,910 | ₩2,609 | ₩2,856 | +4.90% | 17.3만 |
|---|
| 2026.05.01 | ₩2,823 | ₩2,946 | ₩2,763 | ₩2,856 | +1.18% | 15.4만 |
|---|
| 2026.04.30 | ₩2,996 | ₩3,057 | ₩2,896 | ₩2,923 | -2.45% | 16.3만 |
|---|
| 2026.04.29 | ₩3,016 | ₩3,070 | ₩2,763 | ₩2,990 | -0.88% | 15.7만 |
|---|
| 2026.04.28 | ₩3,043 | ₩3,110 | ₩2,936 | ₩3,110 | +2.19% | 17.4만 |
|---|
| 2026.04.27 | ₩2,923 | ₩3,150 | ₩2,803 | ₩3,083 | +5.48% | 22.7만 |
|---|
| 2026.04.24 | ₩2,870 | ₩2,870 | ₩2,640 | ₩2,716 | -5.35% | 17.7만 |
|---|
| 2026.04.23 | ₩2,696 | ₩2,910 | ₩2,496 | ₩2,830 | +4.95% | 18.4만 |
|---|
| 2026.04.22 | ₩2,656 | ₩2,896 | ₩2,523 | ₩2,643 | -0.50% | 17.4만 |
|---|
| 2026.04.21 | ₩2,629 | ₩2,656 | ₩2,549 | ₩2,643 | +0.51% | 18만 |
|---|
| 2026.04.20 | ₩2,616 | ₩2,643 | ₩2,509 | ₩2,629 | +0.51% | 19.2만 |
|---|
| 2026.04.17 | ₩2,910 | ₩2,943 | ₩2,656 | ₩2,669 | -8.26% | 19.4만 |
|---|
| 2026.04.16 | ₩2,916 | ₩3,057 | ₩2,830 | ₩2,843 | -2.52% | 17.7만 |
|---|
| 2026.04.15 | ₩3,030 | ₩3,097 | ₩2,870 | ₩2,950 | -2.64% | 15.4만 |
|---|
| 2026.04.14 | ₩3,137 | ₩3,197 | ₩2,963 | ₩3,150 | +0.43% | 15.8만 |
|---|
| 2026.04.13 | ₩2,936 | ₩3,283 | ₩2,936 | ₩3,270 | +11.36% | 17.7만 |
|---|
| 2026.04.10 | ₩2,963 | ₩3,103 | ₩2,950 | ₩3,057 | +3.15% | 16만 |
|---|
| 2026.04.09 | ₩2,936 | ₩3,063 | ₩2,936 | ₩3,016 | +2.73% | 15만 |
|---|
| 2026.04.08 | ₩2,963 | ₩3,202 | ₩2,883 | ₩3,057 | +3.15% | 16.5만 |
|---|
| 2026.04.07 | ₩2,990 | ₩3,125 | ₩2,883 | ₩3,043 | +1.79% | 19.2만 |
|---|
| 2026.04.06 | ₩2,990 | ₩3,057 | ₩2,872 | ₩3,003 | +0.45% | 18.5만 |
|---|
| 2026.04.02 | ₩3,070 | ₩3,110 | ₩2,883 | ₩2,963 | -3.48% | 16만 |
|---|
| 2026.04.01 | ₩3,030 | ₩3,199 | ₩2,990 | ₩3,097 | +2.20% | 16.7만 |
|---|
| 2026.03.31 | ₩3,070 | ₩3,150 | ₩2,936 | ₩3,043 | -0.87% | 15.6만 |
|---|
| 2026.03.30 | ₩3,043 | ₩3,197 | ₩3,016 | ₩3,137 | +3.07% | 15.3만 |
|---|
| 2026.03.27 | ₩3,030 | ₩3,183 | ₩2,963 | ₩3,150 | +3.96% | 20.1만 |
|---|
| 2026.03.26 | ₩3,177 | ₩3,177 | ₩2,950 | ₩3,137 | -1.26% | 19.2만 |
|---|
| 2026.03.25 | ₩3,123 | ₩3,189 | ₩2,936 | ₩3,162 | +1.24% | 21.9만 |
|---|
| 2026.03.24 | ₩3,203 | ₩3,203 | ₩3,003 | ₩3,030 | -5.42% | 14.4만 |
|---|
| 2026.03.23 | ₩3,243 | ₩3,243 | ₩3,049 | ₩3,203 | -1.23% | 17.6만 |
|---|
| 2026.03.20 | ₩3,203 | ₩3,263 | ₩3,057 | ₩3,150 | -1.67% | 17.8만 |
|---|
| 2026.03.19 | ₩3,270 | ₩3,270 | ₩2,963 | ₩3,230 | -1.22% | 16.1만 |
|---|
| 2026.03.18 | ₩3,270 | ₩3,278 | ₩3,003 | ₩3,257 | -0.41% | 31.2만 |
|---|
| 2026.03.17 | ₩3,103 | ₩3,257 | ₩2,936 | ₩3,083 | -0.65% | 22.7만 |
|---|
| 2026.03.16 | ₩3,337 | ₩3,337 | ₩2,936 | ₩3,270 | -2.00% | 13.6만 |
|---|
| 2026.03.13 | ₩3,083 | ₩3,337 | ₩2,816 | ₩3,337 | +8.23% | 5.7만 |
|---|
| 2026.03.12 | ₩2,936 | ₩3,137 | ₩2,376 | ₩2,910 | -0.91% | 7.1만 |
|---|
| 2026.03.11 | ₩2,389 | ₩3,251 | ₩2,389 | ₩2,936 | +22.91% | 22.4만 |
|---|
| 2026.03.10 | ₩1,962 | ₩2,576 | ₩1,935 | ₩2,376 | +21.09% | 18.6만 |
|---|
| 2026.03.09 | ₩1,752 | ₩2,042 | ₩1,752 | ₩1,975 | +12.72% | 1.1만 |
|---|
| 2026.03.06 | ₩1,802 | ₩1,802 | ₩1,802 | ₩1,802 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩1,829 | ₩1,829 | ₩1,762 | ₩1,802 | -1.46% | 1.7천 |
|---|
| 2026.03.04 | ₩1,775 | ₩1,917 | ₩1,748 | ₩1,807 | +1.80% | 1.9천 |
|---|
| 2026.03.03 | ₩1,882 | ₩2,002 | ₩1,882 | ₩1,923 | +2.20% | 1.4천 |
|---|
| 2026.03.02 | ₩1,855 | ₩2,029 | ₩1,748 | ₩1,748 | -5.76% | 1.1만 |
|---|
| 2026.02.27 | ₩1,922 | ₩1,922 | ₩1,902 | ₩1,902 | -1.04% | 1.2천 |
|---|
| 2026.02.26 | ₩1,907 | ₩2,002 | ₩1,735 | ₩1,869 | -2.03% | 1만 |
|---|
| 2026.02.25 | ₩1,708 | ₩1,708 | ₩1,708 | ₩1,708 | 0.00% | 500 |
|---|
| 2026.02.24 | ₩1,695 | ₩1,869 | ₩1,668 | ₩1,869 | +10.24% | 3천 |
|---|
| 2026.02.23 | ₩1,870 | ₩1,897 | ₩1,682 | ₩1,829 | -2.21% | 2.5천 |
|---|
| 2026.02.20 | ₩1,789 | ₩1,895 | ₩1,789 | ₩1,799 | +0.60% | 3.9천 |
|---|
| 2026.02.19 | ₩1,748 | ₩1,935 | ₩1,748 | ₩1,869 | +6.87% | 900 |
|---|
| 2026.02.18 | ₩1,748 | ₩1,748 | ₩1,748 | ₩1,748 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩1,668 | ₩1,935 | ₩1,668 | ₩1,748 | +4.80% | 1.9천 |
|---|
| 2026.02.13 | ₩1,842 | ₩1,842 | ₩1,842 | ₩1,842 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩1,869 | ₩1,935 | ₩1,775 | ₩1,922 | +2.86% | 1.8천 |
|---|
| 2026.02.11 | ₩1,975 | ₩1,975 | ₩1,882 | ₩1,882 | -4.73% | 1.6천 |
|---|
| 2026.02.10 | ₩1,963 | ₩1,963 | ₩1,929 | ₩1,929 | -1.77% | 600 |
|---|
| 2026.02.09 | ₩1,989 | ₩1,989 | ₩1,869 | ₩1,975 | -0.67% | 6.2천 |
|---|
| 2026.02.06 | ₩1,949 | ₩2,049 | ₩1,829 | ₩1,989 | +2.05% | 9.8천 |
|---|
| 2026.02.05 | ₩2,096 | ₩2,096 | ₩1,869 | ₩2,002 | -4.46% | 2.3천 |
|---|
| 2026.02.04 | ₩1,935 | ₩2,136 | ₩1,869 | ₩2,136 | +10.34% | 1.2만 |
|---|
| 2026.02.03 | ₩2,042 | ₩2,136 | ₩1,815 | ₩1,949 | -4.58% | 8.5천 |
|---|
| 2026.02.02 | ₩1,949 | ₩2,002 | ₩1,909 | ₩1,962 | +0.68% | 3.1천 |
|---|
| 2026.01.30 | ₩1,882 | ₩1,895 | ₩1,869 | ₩1,895 | +0.71% | 4.5천 |
|---|
| 2026.01.29 | ₩1,962 | ₩2,122 | ₩1,815 | ₩1,862 | -5.10% | 1.2만 |
|---|
| 2026.01.28 | ₩1,869 | ₩2,042 | ₩1,869 | ₩1,895 | +1.43% | 4.3천 |
|---|
| 2026.01.27 | ₩1,895 | ₩1,909 | ₩1,895 | ₩1,909 | +0.70% | 1.9천 |
|---|
| 2026.01.26 | ₩2,015 | ₩2,015 | ₩1,882 | ₩1,882 | -6.62% | 1.2천 |
|---|
| 2026.01.23 | ₩2,136 | ₩2,136 | ₩2,015 | ₩2,015 | -5.63% | 4.3천 |
|---|
| 2026.01.22 | ₩2,109 | ₩2,109 | ₩1,954 | ₩2,035 | -3.48% | 5.3천 |
|---|
| 2026.01.21 | ₩2,096 | ₩2,162 | ₩1,909 | ₩2,096 | 0.00% | 2.5만 |
|---|
| 2026.01.20 | ₩1,909 | ₩2,042 | ₩1,909 | ₩2,029 | +6.29% | 7.6천 |
|---|
| 2026.01.16 | ₩2,042 | ₩2,122 | ₩1,882 | ₩2,122 | +3.92% | 9.9천 |
|---|
| 2026.01.15 | ₩1,962 | ₩2,055 | ₩1,748 | ₩2,042 | +4.08% | 2.2만 |
|---|
| 2026.01.14 | ₩1,989 | ₩2,055 | ₩1,869 | ₩1,889 | -5.03% | 3.2만 |
|---|
| 2026.01.13 | ₩2,042 | ₩2,082 | ₩1,909 | ₩1,935 | -5.23% | 1.7만 |
|---|
| 2026.01.12 | ₩1,821 | ₩2,149 | ₩1,815 | ₩2,055 | +12.90% | 2.9만 |
|---|
| 2026.01.09 | ₩1,909 | ₩1,909 | ₩1,785 | ₩1,842 | -3.50% | 700 |
|---|
| 2026.01.08 | ₩1,909 | ₩1,909 | ₩1,762 | ₩1,775 | -6.99% | 2천 |
|---|
| 2026.01.07 | ₩1,825 | ₩1,902 | ₩1,815 | ₩1,842 | +0.95% | 4.2만 |
|---|
| 2026.01.06 | ₩1,930 | ₩1,967 | ₩1,802 | ₩1,802 | -6.64% | 4.4천 |
|---|
| 2026.01.05 | ₩2,136 | ₩2,202 | ₩1,989 | ₩1,989 | -6.88% | 1.8만 |
|---|
| 2026.01.02 | ₩2,229 | ₩2,256 | ₩1,789 | ₩2,136 | -4.19% | 13.8만 |
|---|
| 2025.12.31 | ₩2,149 | ₩2,216 | ₩1,975 | ₩2,189 | +1.86% | 3.2만 |
|---|
| 2025.12.30 | ₩1,695 | ₩2,269 | ₩1,695 | ₩2,202 | +29.92% | 11.3만 |
|---|
| 2025.12.29 | ₩1,775 | ₩1,909 | ₩1,775 | ₩1,909 | +7.52% | 1.4만 |
|---|
| 2025.12.26 | ₩1,815 | ₩2,002 | ₩1,655 | ₩1,869 | +2.94% | 6.8만 |
|---|
| 2025.12.24 | ₩1,735 | ₩2,002 | ₩1,668 | ₩1,882 | +8.46% | 2.8만 |
|---|
| 2025.12.23 | ₩1,855 | ₩1,935 | ₩1,655 | ₩1,807 | -2.59% | 5.7만 |
|---|
| 2025.12.22 | ₩1,829 | ₩1,829 | ₩1,628 | ₩1,679 | -8.18% | 2.6만 |
|---|
| 2025.12.19 | ₩1,748 | ₩1,782 | ₩1,722 | ₩1,722 | -1.53% | 4.1천 |
|---|
| 2025.12.18 | ₩1,748 | ₩1,748 | ₩1,642 | ₩1,748 | 0.00% | 2.9천 |
|---|
| 2025.12.17 | ₩1,628 | ₩1,855 | ₩1,628 | ₩1,628 | 0.00% | 2.1만 |
|---|
| 2025.12.16 | ₩1,642 | ₩1,642 | ₩1,628 | ₩1,642 | 0.00% | 600 |
|---|
| 2025.12.15 | ₩1,722 | ₩1,762 | ₩1,615 | ₩1,615 | -6.20% | 1만 |
|---|
| 2025.12.12 | ₩1,748 | ₩1,975 | ₩1,748 | ₩1,802 | +3.05% | 2.1천 |
|---|
| 2025.12.11 | ₩1,748 | ₩1,810 | ₩1,748 | ₩1,810 | +3.51% | 700 |
|---|
| 2025.12.10 | ₩1,875 | ₩1,875 | ₩1,875 | ₩1,875 | 0.00% | 1천 |
|---|
| 2025.12.09 | ₩1,802 | ₩1,895 | ₩1,789 | ₩1,789 | -0.74% | 3.7천 |
|---|
| 2025.12.08 | ₩1,802 | ₩1,802 | ₩1,789 | ₩1,802 | 0.00% | 2.5천 |
|---|
| 2025.12.05 | ₩1,789 | ₩1,999 | ₩1,789 | ₩1,855 | +3.73% | 1.9천 |
|---|
| 2025.12.04 | ₩1,795 | ₩2,096 | ₩1,735 | ₩2,096 | +16.73% | 1만 |
|---|
| 2025.12.03 | ₩1,842 | ₩1,989 | ₩1,842 | ₩1,855 | +0.72% | 3.6천 |
|---|
| 2025.12.02 | ₩1,922 | ₩1,922 | ₩1,922 | ₩1,922 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩1,925 | ₩1,975 | ₩1,882 | ₩1,975 | +2.64% | 3.3천 |
|---|
| 2025.11.28 | ₩2,096 | ₩2,096 | ₩1,682 | ₩1,989 | -5.10% | 1.1만 |
|---|
| 2025.11.26 | ₩1,885 | ₩2,029 | ₩1,885 | ₩2,002 | +6.23% | 1.1만 |
|---|
| 2025.11.25 | ₩1,802 | ₩2,136 | ₩1,793 | ₩2,015 | +11.85% | 1.2만 |
|---|
| 2025.11.24 | ₩2,042 | ₩2,057 | ₩1,802 | ₩2,010 | -1.57% | 8.1천 |
|---|
| 2025.11.21 | ₩2,082 | ₩2,082 | ₩2,042 | ₩2,066 | -0.77% | 900 |
|---|
| 2025.11.20 | ₩2,055 | ₩2,055 | ₩2,055 | ₩2,055 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩2,096 | ₩2,096 | ₩2,042 | ₩2,042 | -2.55% | 1.8천 |
|---|
| 2025.11.18 | ₩1,829 | ₩2,092 | ₩1,775 | ₩2,092 | +14.38% | 4.9천 |
|---|
| 2025.11.17 | ₩1,895 | ₩2,073 | ₩1,829 | ₩1,829 | -3.52% | 2.9천 |
|---|
| 2025.11.14 | ₩1,895 | ₩1,895 | ₩1,882 | ₩1,882 | -0.70% | 3.2천 |
|---|
| 2025.11.13 | ₩1,958 | ₩1,989 | ₩1,935 | ₩1,962 | +0.20% | 7.9천 |
|---|
| 2025.11.12 | ₩2,015 | ₩2,015 | ₩2,015 | ₩2,015 | 0.00% | 700 |
|---|
| 2025.11.11 | ₩2,149 | ₩2,149 | ₩2,029 | ₩2,082 | -3.11% | 3.3만 |
|---|
| 2025.11.10 | ₩2,096 | ₩2,109 | ₩2,055 | ₩2,096 | 0.00% | 1.3만 |
|---|
| 2025.11.07 | ₩2,200 | ₩2,200 | ₩2,029 | ₩2,096 | -4.73% | 6.9천 |
|---|
| 2025.11.06 | ₩2,256 | ₩2,269 | ₩2,256 | ₩2,256 | 0.00% | 2천 |
|---|
| 2025.11.05 | ₩2,429 | ₩2,429 | ₩2,136 | ₩2,269 | -6.59% | 1.4만 |
|---|
| 2025.11.04 | ₩2,336 | ₩2,336 | ₩2,124 | ₩2,124 | -9.09% | 2.8만 |
|---|
| 2025.11.03 | ₩2,202 | ₩2,362 | ₩2,136 | ₩2,136 | -3.03% | 3만 |
|---|
| 2025.10.31 | ₩2,483 | ₩2,483 | ₩2,162 | ₩2,162 | -12.90% | 1.4만 |
|---|
| 2025.10.30 | ₩2,322 | ₩2,322 | ₩2,109 | ₩2,232 | -3.91% | 1.5만 |
|---|
| 2025.10.29 | ₩2,082 | ₩2,137 | ₩2,082 | ₩2,120 | +1.79% | 9.1천 |
|---|
| 2025.10.28 | ₩2,142 | ₩2,256 | ₩2,042 | ₩2,120 | -1.06% | 1.2만 |
|---|
| 2025.10.27 | ₩2,256 | ₩2,257 | ₩2,189 | ₩2,189 | -2.96% | 2.6천 |
|---|
| 2025.10.24 | ₩2,262 | ₩2,270 | ₩2,262 | ₩2,270 | +0.35% | 1천 |
|---|
| 2025.10.23 | ₩2,149 | ₩2,242 | ₩2,149 | ₩2,242 | +4.35% | 3.5천 |
|---|
| 2025.10.22 | ₩2,229 | ₩2,229 | ₩2,055 | ₩2,055 | -7.78% | 1.5만 |
|---|
| 2025.10.21 | ₩2,216 | ₩2,282 | ₩2,176 | ₩2,176 | -1.81% | 7.9천 |
|---|
| 2025.10.20 | ₩2,229 | ₩2,229 | ₩2,216 | ₩2,216 | -0.60% | 1.9천 |
|---|
| 2025.10.17 | ₩2,176 | ₩2,282 | ₩2,176 | ₩2,189 | +0.61% | 6.1천 |
|---|
| 2025.10.16 | ₩2,256 | ₩2,296 | ₩2,202 | ₩2,216 | -1.78% | 2.3천 |
|---|
| 2025.10.15 | ₩2,256 | ₩2,322 | ₩2,176 | ₩2,309 | +2.37% | 2.8만 |
|---|
| 2025.10.14 | ₩2,253 | ₩2,269 | ₩2,136 | ₩2,216 | -1.66% | 1.3만 |
|---|
| 2025.10.13 | ₩2,051 | ₩2,282 | ₩2,051 | ₩2,282 | +11.26% | 12만 |
|---|
| 2025.10.10 | ₩2,296 | ₩2,322 | ₩2,082 | ₩2,136 | -6.98% | 3.9만 |
|---|