시장 데이터를 불러오는 중
전체 종목
Albany International Corporation Common Stock 과거 주가
Albany International Corporation Common Stock · AIN · NYSE
주요 사업 분야는 섬유입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Albany International Corporation Common Stock · AIN · NYSE
주요 사업 분야는 섬유입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩81,098 | ₩83,644 | ₩80,415 | ₩82,813 | +2.12% | 24.6만 |
| 2026.10.08 | ₩79,477 | ₩79,919 | ₩78,177 | ₩79,637 | +0.20% | 23.1만 |
| 2026.10.07 | ₩78,405 | ₩80,468 | ₩76,850 | ₩79,570 | +1.49% | 39.3만 |
| 2026.10.06 | ₩81,889 | ₩84,019 | ₩79,048 | ₩79,477 | -2.95% | 29.6만 |
| 2026.10.05 | ₩80,723 | ₩83,054 | ₩79,222 | ₩79,704 | -1.26% | 35.2만 |
| 2026.10.02 | ₩80,629 | ₩81,822 | ₩79,932 | ₩81,580 | +1.18% | 21.5만 |
| 2026.10.01 | ₩79,972 | ₩80,093 | ₩78,391 | ₩79,128 | -1.06% | 19만 |
| 2026.09.30 | ₩80,723 | ₩80,723 | ₩79,503 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,879 |
| -1.05% |
| 16.9만 |
| 2026.09.29 | ₩81,487 | ₩81,527 | ₩79,637 | ₩79,852 | -2.01% | 15.4만 |
|---|
| 2026.09.28 | ₩81,460 | ₩82,465 | ₩80,415 | ₩80,508 | -1.17% | 20.8만 |
|---|
| 2026.09.25 | ₩81,286 | ₩82,116 | ₩80,495 | ₩81,714 | +0.53% | 18.2만 |
|---|
| 2026.09.24 | ₩81,420 | ₩82,358 | ₩80,053 | ₩81,259 | -0.20% | 29.4만 |
|---|
| 2026.09.23 | ₩79,946 | ₩81,567 | ₩79,034 | ₩81,433 | +1.86% | 16.2만 |
|---|
| 2026.09.22 | ₩80,817 | ₩80,817 | ₩79,222 | ₩80,696 | -0.15% | 18.3만 |
|---|
| 2026.09.21 | ₩81,969 | ₩81,969 | ₩79,262 | ₩79,503 | -3.01% | 18.3만 |
|---|
| 2026.09.18 | ₩81,165 | ₩81,219 | ₩79,142 | ₩81,219 | +0.07% | 55.9만 |
|---|
| 2026.09.17 | ₩82,224 | ₩82,224 | ₩79,959 | ₩80,415 | -2.20% | 25.6만 |
|---|
| 2026.09.16 | ₩80,240 | ₩81,835 | ₩79,463 | ₩80,669 | +0.53% | 17만 |
|---|
| 2026.09.15 | ₩80,991 | ₩80,991 | ₩78,418 | ₩79,691 | -1.60% | 21.7만 |
|---|
| 2026.09.14 | ₩79,235 | ₩81,004 | ₩78,780 | ₩80,656 | +1.79% | 34.7만 |
|---|
| 2026.09.11 | ₩81,433 | ₩82,197 | ₩79,396 | ₩80,776 | -0.81% | 23.1만 |
|---|
| 2026.09.10 | ₩80,415 | ₩80,656 | ₩78,874 | ₩80,267 | -0.18% | 23.3만 |
|---|
| 2026.09.09 | ₩82,425 | ₩83,858 | ₩80,937 | ₩81,178 | -1.51% | 25.4만 |
|---|
| 2026.09.08 | ₩83,617 | ₩84,542 | ₩82,009 | ₩83,537 | -0.10% | 26.7만 |
|---|
| 2026.09.04 | ₩84,287 | ₩85,533 | ₩83,229 | ₩83,657 | -0.75% | 27.6만 |
|---|
| 2026.09.03 | ₩81,889 | ₩85,560 | ₩81,326 | ₩83,872 | +2.42% | 42.7만 |
|---|
| 2026.09.02 | ₩74,251 | ₩81,835 | ₩74,251 | ₩78,766 | +6.08% | 40.2만 |
|---|
| 2026.09.01 | ₩73,165 | ₩75,148 | ₩72,562 | ₩72,803 | -0.49% | 27.6만 |
|---|
| 2026.08.31 | ₩77,386 | ₩77,386 | ₩73,420 | ₩74,277 | -4.02% | 41.1만 |
|---|
| 2026.08.28 | ₩79,718 | ₩80,026 | ₩78,029 | ₩78,190 | -1.92% | 19.4만 |
|---|
| 2026.08.27 | ₩79,959 | ₩79,959 | ₩77,225 | ₩79,329 | -0.79% | 19.7만 |
|---|
| 2026.08.26 | ₩78,659 | ₩79,008 | ₩77,225 | ₩79,008 | +0.44% | 17만 |
|---|
| 2026.08.25 | ₩79,356 | ₩79,999 | ₩77,735 | ₩77,922 | -1.81% | 25.3만 |
|---|
| 2026.08.24 | ₩79,731 | ₩80,428 | ₩77,520 | ₩78,177 | -1.95% | 19.6만 |
|---|
| 2026.08.21 | ₩79,195 | ₩79,892 | ₩77,855 | ₩79,195 | 0.00% | 16.6만 |
|---|
| 2026.08.20 | ₩79,745 | ₩80,106 | ₩78,391 | ₩78,914 | -1.04% | 21.8만 |
|---|
| 2026.08.19 | ₩84,059 | ₩85,078 | ₩79,785 | ₩80,294 | -4.48% | 37.5만 |
|---|
| 2026.08.18 | ₩85,493 | ₩86,177 | ₩83,858 | ₩84,046 | -1.69% | 23.4만 |
|---|
| 2026.08.17 | ₩86,780 | ₩86,780 | ₩85,091 | ₩85,600 | -1.36% | 27.7만 |
|---|
| 2026.08.14 | ₩85,761 | ₩87,101 | ₩84,703 | ₩86,927 | +1.36% | 23.2만 |
|---|
| 2026.08.13 | ₩85,949 | ₩86,887 | ₩84,622 | ₩85,882 | -0.08% | 34.5만 |
|---|
| 2026.08.12 | ₩85,024 | ₩86,270 | ₩84,461 | ₩85,547 | +0.61% | 27.2만 |
|---|
| 2026.08.11 | ₩82,036 | ₩84,756 | ₩82,009 | ₩84,448 | +2.94% | 39.7만 |
|---|
| 2026.08.10 | ₩83,858 | ₩83,858 | ₩81,312 | ₩81,755 | -2.51% | 25.8만 |
|---|
| 2026.08.07 | ₩82,907 | ₩84,394 | ₩80,897 | ₩84,033 | +1.36% | 50만 |
|---|
| 2026.08.06 | ₩83,282 | ₩84,260 | ₩78,673 | ₩82,103 | -1.42% | 101만 |
|---|
| 2026.08.05 | ₩83,188 | ₩89,071 | ₩82,559 | ₩82,827 | -0.43% | 51만 |
|---|
| 2026.08.04 | ₩94,136 | ₩94,136 | ₩81,982 | ₩84,394 | -10.35% | 84.4만 |
|---|
| 2026.08.03 | ₩100,180 | ₩102,659 | ₩100,180 | ₩100,662 | +0.48% | 23.1만 |
|---|
| 2026.07.31 | ₩98,438 | ₩100,354 | ₩98,438 | ₩99,845 | +1.43% | 16.3만 |
|---|
| 2026.07.30 | ₩100,153 | ₩101,038 | ₩97,808 | ₩99,322 | -0.83% | 13.4만 |
|---|
| 2026.07.29 | ₩101,252 | ₩101,252 | ₩97,674 | ₩98,880 | -2.34% | 17.6만 |
|---|
| 2026.07.28 | ₩102,364 | ₩102,927 | ₩100,863 | ₩102,177 | -0.18% | 13.1만 |
|---|
| 2026.07.27 | ₩102,699 | ₩103,182 | ₩100,542 | ₩102,056 | -0.63% | 16.8만 |
|---|
| 2026.07.24 | ₩101,011 | ₩101,989 | ₩99,965 | ₩101,158 | +0.15% | 11.9만 |
|---|
| 2026.07.23 | ₩97,513 | ₩100,542 | ₩97,473 | ₩100,086 | +2.64% | 33.2만 |
|---|
| 2026.07.22 | ₩101,038 | ₩101,922 | ₩99,121 | ₩99,577 | -1.45% | 18.2만 |
|---|
| 2026.07.21 | ₩101,386 | ₩103,168 | ₩100,260 | ₩101,721 | +0.33% | 23만 |
|---|
| 2026.07.20 | ₩99,550 | ₩101,466 | ₩98,599 | ₩100,582 | +1.04% | 21.9만 |
|---|
| 2026.07.17 | ₩98,076 | ₩101,426 | ₩98,076 | ₩99,885 | +1.84% | 29.9만 |
|---|
| 2026.07.16 | ₩97,567 | ₩101,681 | ₩97,044 | ₩99,764 | +2.25% | 27.8만 |
|---|
| 2026.07.15 | ₩99,470 | ₩100,448 | ₩98,585 | ₩99,604 | +0.13% | 11.9만 |
|---|
| 2026.07.14 | ₩97,527 | ₩99,925 | ₩96,696 | ₩98,800 | +1.31% | 17.4만 |
|---|
| 2026.07.13 | ₩96,816 | ₩97,513 | ₩95,972 | ₩96,321 | -0.51% | 14.2만 |
|---|
| 2026.07.10 | ₩97,232 | ₩98,773 | ₩97,138 | ₩97,245 | +0.01% | 12.4만 |
|---|
| 2026.07.09 | ₩96,495 | ₩97,875 | ₩95,383 | ₩97,661 | +1.21% | 23.5만 |
|---|
| 2026.07.08 | ₩97,326 | ₩97,795 | ₩95,503 | ₩95,557 | -1.82% | 23.5만 |
|---|
| 2026.07.07 | ₩98,719 | ₩99,805 | ₩94,525 | ₩98,585 | -0.14% | 19.8만 |
|---|
| 2026.07.06 | ₩98,706 | ₩100,260 | ₩98,331 | ₩99,135 | +0.43% | 16.9만 |
|---|
| 2026.07.02 | ₩100,193 | ₩101,895 | ₩97,352 | ₩98,344 | -1.85% | 16.5만 |
|---|
| 2026.07.01 | ₩100,542 | ₩102,270 | ₩98,960 | ₩99,724 | -0.81% | 18.6만 |
|---|
| 2026.06.30 | ₩101,145 | ₩102,311 | ₩99,523 | ₩99,831 | -1.30% | 23.6만 |
|---|
| 2026.06.29 | ₩100,703 | ₩101,949 | ₩99,014 | ₩101,158 | +0.45% | 24만 |
|---|
| 2026.06.26 | ₩99,724 | ₩102,592 | ₩98,652 | ₩102,230 | +2.51% | 101.3만 |
|---|
| 2026.06.25 | ₩97,486 | ₩100,890 | ₩96,548 | ₩100,582 | +3.18% | 22.6만 |
|---|
| 2026.06.24 | ₩94,163 | ₩96,790 | ₩94,163 | ₩96,428 | +2.41% | 19.4만 |
|---|
| 2026.06.23 | ₩95,396 | ₩95,811 | ₩94,136 | ₩94,297 | -1.15% | 15.3만 |
|---|
| 2026.06.22 | ₩94,592 | ₩96,897 | ₩94,592 | ₩96,468 | +1.98% | 17.6만 |
|---|
| 2026.06.18 | ₩95,342 | ₩96,897 | ₩94,485 | ₩95,249 | -0.10% | 44.7만 |
|---|
| 2026.06.17 | ₩93,935 | ₩95,878 | ₩93,265 | ₩94,297 | +0.39% | 30.6만 |
|---|
| 2026.06.16 | ₩95,530 | ₩96,696 | ₩93,801 | ₩94,190 | -1.40% | 17.9만 |
|---|
| 2026.06.15 | ₩96,026 | ₩96,736 | ₩94,498 | ₩94,753 | -1.33% | 20.5만 |
|---|
| 2026.06.12 | ₩96,736 | ₩97,620 | ₩95,007 | ₩95,074 | -1.72% | 30.9만 |
|---|
| 2026.06.11 | ₩91,121 | ₩95,168 | ₩90,371 | ₩95,074 | +4.34% | 18만 |
|---|
| 2026.06.10 | ₩93,801 | ₩94,766 | ₩89,071 | ₩90,626 | -3.39% | 40.6만 |
|---|
| 2026.06.09 | ₩93,842 | ₩95,503 | ₩90,719 | ₩93,158 | -0.73% | 23만 |
|---|
| 2026.06.08 | ₩91,336 | ₩93,815 | ₩91,001 | ₩92,595 | +1.38% | 30.3만 |
|---|
| 2026.06.05 | ₩92,823 | ₩93,346 | ₩89,205 | ₩90,773 | -2.21% | 55.5만 |
|---|
| 2026.06.04 | ₩86,847 | ₩92,247 | ₩86,391 | ₩92,046 | +5.99% | 35.4만 |
|---|
| 2026.06.03 | ₩86,324 | ₩86,820 | ₩85,105 | ₩85,466 | -0.99% | 30.5만 |
|---|
| 2026.06.02 | ₩85,868 | ₩87,785 | ₩85,654 | ₩86,994 | +1.31% | 15.2만 |
|---|
| 2026.06.01 | ₩86,083 | ₩86,284 | ₩83,282 | ₩85,654 | -0.50% | 22.6만 |
|---|
| 2026.05.29 | ₩86,177 | ₩87,436 | ₩85,761 | ₩86,686 | +0.59% | 14.2만 |
|---|
| 2026.05.28 | ₩84,569 | ₩86,766 | ₩83,363 | ₩86,646 | +2.46% | 19.3만 |
|---|
| 2026.05.27 | ₩85,493 | ₩86,056 | ₩84,609 | ₩85,413 | -0.09% | 20.9만 |
|---|
| 2026.05.26 | ₩84,207 | ₩85,828 | ₩84,046 | ₩85,064 | +1.02% | 20만 |
|---|
| 2026.05.22 | ₩81,929 | ₩83,443 | ₩81,580 | ₩83,255 | +1.62% | 15.6만 |
|---|
| 2026.05.21 | ₩80,120 | ₩81,835 | ₩78,726 | ₩81,688 | +1.96% | 19.1만 |
|---|
| 2026.05.20 | ₩80,937 | ₩81,942 | ₩79,088 | ₩80,750 | -0.23% | 18.9만 |
|---|
| 2026.05.19 | ₩81,674 | ₩82,036 | ₩80,093 | ₩80,696 | -1.20% | 18.2만 |
|---|
| 2026.05.18 | ₩81,580 | ₩82,626 | ₩80,482 | ₩81,969 | +0.48% | 20.4만 |
|---|
| 2026.05.15 | ₩84,073 | ₩84,301 | ₩80,964 | ₩81,272 | -3.33% | 22.6만 |
|---|
| 2026.05.14 | ₩85,520 | ₩85,815 | ₩83,738 | ₩84,997 | -0.61% | 19.6만 |
|---|
| 2026.05.13 | ₩82,666 | ₩85,761 | ₩81,272 | ₩84,783 | +2.56% | 27.8만 |
|---|
| 2026.05.12 | ₩81,969 | ₩82,813 | ₩80,093 | ₩82,719 | +0.92% | 23.8만 |
|---|
| 2026.05.11 | ₩84,327 | ₩85,172 | ₩82,277 | ₩82,304 | -2.40% | 28.3만 |
|---|
| 2026.05.08 | ₩82,773 | ₩84,863 | ₩81,795 | ₩83,818 | +1.26% | 21.1만 |
|---|
| 2026.05.07 | ₩82,090 | ₩83,309 | ₩81,366 | ₩82,585 | +0.60% | 27.5만 |
|---|
| 2026.05.06 | ₩79,678 | ₩81,835 | ₩79,678 | ₩81,487 | +2.27% | 15.1만 |
|---|
| 2026.05.05 | ₩77,306 | ₩78,472 | ₩75,912 | ₩78,364 | +1.37% | 17.4만 |
|---|
| 2026.05.04 | ₩77,547 | ₩78,217 | ₩75,510 | ₩76,649 | -1.16% | 24.2만 |
|---|
| 2026.05.01 | ₩78,699 | ₩78,699 | ₩76,180 | ₩78,083 | -0.78% | 27.4만 |
|---|
| 2026.04.30 | ₩78,271 | ₩79,195 | ₩74,773 | ₩77,775 | -0.63% | 56.6만 |
|---|
| 2026.04.29 | ₩73,701 | ₩78,713 | ₩73,701 | ₩77,748 | +5.49% | 47.1만 |
|---|
| 2026.04.28 | ₩75,470 | ₩75,470 | ₩72,924 | ₩73,835 | -2.17% | 15.1만 |
|---|
| 2026.04.27 | ₩73,996 | ₩76,408 | ₩73,996 | ₩75,189 | +1.61% | 19.2만 |
|---|
| 2026.04.24 | ₩75,457 | ₩75,993 | ₩74,076 | ₩74,130 | -1.76% | 35.1만 |
|---|
| 2026.04.23 | ₩75,001 | ₩76,636 | ₩74,478 | ₩75,698 | +0.93% | 14.7만 |
|---|
| 2026.04.22 | ₩76,716 | ₩77,078 | ₩73,661 | ₩74,733 | -2.59% | 27.3만 |
|---|
| 2026.04.21 | ₩78,271 | ₩78,807 | ₩75,135 | ₩75,912 | -3.01% | 18.8만 |
|---|
| 2026.04.20 | ₩77,587 | ₩78,726 | ₩77,587 | ₩78,244 | +0.85% | 16.3만 |
|---|
| 2026.04.17 | ₩76,060 | ₩79,048 | ₩76,060 | ₩78,043 | +2.61% | 26.1만 |
|---|
| 2026.04.16 | ₩75,818 | ₩76,797 | ₩74,237 | ₩74,787 | -1.36% | 16.2만 |
|---|
| 2026.04.15 | ₩77,694 | ₩77,855 | ₩75,845 | ₩75,899 | -2.31% | 11.8만 |
|---|
| 2026.04.14 | ₩77,681 | ₩78,351 | ₩77,373 | ₩78,204 | +0.67% | 15만 |
|---|
| 2026.04.13 | ₩76,287 | ₩77,614 | ₩75,778 | ₩77,587 | +1.70% | 15.7만 |
|---|
| 2026.04.10 | ₩76,676 | ₩76,944 | ₩75,524 | ₩76,649 | -0.03% | 13.3만 |
|---|
| 2026.04.09 | ₩73,822 | ₩76,408 | ₩73,822 | ₩76,261 | +3.30% | 16.4만 |
|---|
| 2026.04.08 | ₩73,755 | ₩75,483 | ₩73,755 | ₩74,934 | +1.60% | 23.3만 |
|---|
| 2026.04.07 | ₩70,592 | ₩71,450 | ₩70,043 | ₩71,249 | +0.93% | 18.3만 |
|---|
| 2026.04.06 | ₩69,949 | ₩71,155 | ₩69,292 | ₩70,833 | +1.26% | 17.6만 |
|---|
| 2026.04.02 | ₩71,021 | ₩71,986 | ₩69,507 | ₩70,029 | -1.40% | 24.5만 |
|---|
| 2026.04.01 | ₩70,565 | ₩73,085 | ₩70,565 | ₩72,281 | +2.43% | 22.2만 |
|---|
| 2026.03.31 | ₩69,011 | ₩70,177 | ₩67,189 | ₩69,962 | +1.38% | 29.7만 |
|---|
| 2026.03.30 | ₩67,765 | ₩68,676 | ₩67,309 | ₩67,577 | -0.28% | 28.8만 |
|---|
| 2026.03.27 | ₩68,971 | ₩69,654 | ₩67,725 | ₩68,113 | -1.24% | 24.2만 |
|---|
| 2026.03.26 | ₩70,177 | ₩71,209 | ₩69,601 | ₩69,909 | -0.38% | 25.5만 |
|---|
| 2026.03.25 | ₩70,740 | ₩70,994 | ₩69,346 | ₩70,847 | +0.15% | 25.8만 |
|---|
| 2026.03.24 | ₩67,175 | ₩70,096 | ₩66,800 | ₩69,694 | +3.75% | 36.8만 |
|---|
| 2026.03.23 | ₩67,148 | ₩68,596 | ₩65,969 | ₩68,194 | +1.56% | 46만 |
|---|
| 2026.03.20 | ₩68,395 | ₩68,395 | ₩65,071 | ₩65,715 | -3.92% | 85.6만 |
|---|
| 2026.03.19 | ₩70,003 | ₩70,378 | ₩68,180 | ₩68,622 | -1.97% | 30.2만 |
|---|
| 2026.03.18 | ₩72,616 | ₩73,849 | ₩70,726 | ₩70,833 | -2.45% | 29만 |
|---|
| 2026.03.17 | ₩73,098 | ₩73,942 | ₩72,374 | ₩72,924 | -0.24% | 19.6만 |
|---|
| 2026.03.16 | ₩72,401 | ₩73,125 | ₩71,812 | ₩72,482 | +0.11% | 22.6만 |
|---|
| 2026.03.13 | ₩73,714 | ₩73,916 | ₩71,530 | ₩71,785 | -2.62% | 23.4만 |
|---|
| 2026.03.12 | ₩74,880 | ₩74,880 | ₩73,031 | ₩73,245 | -2.18% | 20.7만 |
|---|
| 2026.03.11 | ₩74,746 | ₩75,430 | ₩73,580 | ₩75,041 | +0.39% | 21.1만 |
|---|
| 2026.03.10 | ₩75,631 | ₩76,515 | ₩74,733 | ₩75,202 | -0.57% | 24.5만 |
|---|
| 2026.03.09 | ₩77,132 | ₩77,132 | ₩74,117 | ₩75,684 | -1.88% | 34만 |
|---|
| 2026.03.06 | ₩78,029 | ₩78,847 | ₩76,046 | ₩78,311 | +0.36% | 38.9만 |
|---|
| 2026.03.05 | ₩80,361 | ₩81,219 | ₩78,137 | ₩79,530 | -1.03% | 33.1만 |
|---|
| 2026.03.04 | ₩79,168 | ₩79,785 | ₩78,096 | ₩79,008 | -0.20% | 28.8만 |
|---|
| 2026.03.03 | ₩77,534 | ₩79,195 | ₩76,127 | ₩78,592 | +1.37% | 30.8만 |
|---|
| 2026.03.02 | ₩76,314 | ₩80,267 | ₩74,813 | ₩79,879 | +4.67% | 40.9만 |
|---|
| 2026.02.27 | ₩77,761 | ₩78,083 | ₩76,153 | ₩77,252 | -0.65% | 38.9만 |
|---|
| 2026.02.26 | ₩77,105 | ₩78,927 | ₩76,207 | ₩78,083 | +1.27% | 28.5만 |
|---|
| 2026.02.25 | ₩73,875 | ₩76,475 | ₩70,324 | ₩76,261 | +3.23% | 64.9만 |
|---|
| 2026.02.24 | ₩79,664 | ₩79,838 | ₩70,284 | ₩73,473 | -7.77% | 97.5만 |
|---|
| 2026.02.23 | ₩79,034 | ₩79,034 | ₩75,859 | ₩77,668 | -1.73% | 43.4만 |
|---|
| 2026.02.20 | ₩79,276 | ₩81,192 | ₩78,204 | ₩79,651 | +0.47% | 24.8만 |
|---|
| 2026.02.19 | ₩78,271 | ₩80,026 | ₩78,137 | ₩79,678 | +1.80% | 26.5만 |
|---|
| 2026.02.18 | ₩77,668 | ₩79,101 | ₩77,105 | ₩78,606 | +1.21% | 22.3만 |
|---|
| 2026.02.17 | ₩77,775 | ₩77,962 | ₩75,202 | ₩77,051 | -0.93% | 31.9만 |
|---|
| 2026.02.13 | ₩77,453 | ₩78,766 | ₩77,279 | ₩77,560 | +0.14% | 18.3만 |
|---|
| 2026.02.12 | ₩79,410 | ₩80,830 | ₩75,577 | ₩76,756 | -3.34% | 24.8만 |
|---|
| 2026.02.11 | ₩80,401 | ₩80,723 | ₩78,753 | ₩78,780 | -2.02% | 25.9만 |
|---|
| 2026.02.10 | ₩79,624 | ₩80,388 | ₩78,606 | ₩79,530 | -0.12% | 21.7만 |
|---|
| 2026.02.09 | ₩78,498 | ₩79,758 | ₩78,043 | ₩79,008 | +0.65% | 20.7만 |
|---|
| 2026.02.06 | ₩77,534 | ₩78,967 | ₩77,038 | ₩78,766 | +1.59% | 29만 |
|---|
| 2026.02.05 | ₩76,354 | ₩76,730 | ₩75,108 | ₩76,234 | -0.16% | 22.9만 |
|---|
| 2026.02.04 | ₩75,952 | ₩78,016 | ₩75,591 | ₩76,341 | +0.51% | 23.3만 |
|---|
| 2026.02.03 | ₩75,591 | ₩76,582 | ₩73,942 | ₩75,323 | -0.35% | 23.4만 |
|---|
| 2026.02.02 | ₩74,157 | ₩76,663 | ₩73,862 | ₩76,019 | +2.51% | 24.5만 |
|---|
| 2026.01.30 | ₩74,318 | ₩75,939 | ₩73,178 | ₩74,358 | +0.05% | 29.5만 |
|---|
| 2026.01.29 | ₩75,376 | ₩75,684 | ₩74,304 | ₩75,135 | -0.32% | 33.3만 |
|---|
| 2026.01.28 | ₩76,100 | ₩76,395 | ₩74,385 | ₩74,452 | -2.17% | 18.1만 |
|---|
| 2026.01.27 | ₩76,931 | ₩77,453 | ₩75,376 | ₩75,805 | -1.46% | 17.2만 |
|---|
| 2026.01.26 | ₩77,788 | ₩78,016 | ₩76,180 | ₩77,065 | -0.93% | 25.3만 |
|---|
| 2026.01.23 | ₩77,788 | ₩78,391 | ₩76,797 | ₩77,132 | -0.84% | 25.1만 |
|---|
| 2026.01.22 | ₩77,453 | ₩78,646 | ₩76,368 | ₩77,922 | +0.61% | 58.4만 |
|---|
| 2026.01.21 | ₩76,381 | ₩77,614 | ₩74,921 | ₩77,172 | +1.04% | 30.6만 |
|---|
| 2026.01.20 | ₩76,274 | ₩76,462 | ₩75,416 | ₩75,658 | -0.81% | 21.9만 |
|---|
| 2026.01.16 | ₩78,324 | ₩78,498 | ₩76,971 | ₩77,520 | -1.03% | 33.6만 |
|---|
| 2026.01.15 | ₩78,204 | ₩79,477 | ₩78,056 | ₩78,418 | +0.27% | 18.1만 |
|---|
| 2026.01.14 | ₩76,609 | ₩78,512 | ₩76,609 | ₩78,190 | +2.06% | 23.4만 |
|---|
| 2026.01.13 | ₩76,475 | ₩77,051 | ₩76,019 | ₩76,622 | +0.19% | 16.2만 |
|---|
| 2026.01.12 | ₩75,644 | ₩76,636 | ₩74,840 | ₩76,274 | +0.83% | 26.6만 |
|---|
| 2026.01.09 | ₩74,693 | ₩76,207 | ₩73,125 | ₩75,979 | +1.72% | 45.1만 |
|---|
| 2026.01.08 | ₩71,825 | ₩75,885 | ₩71,825 | ₩74,023 | +3.06% | 58.9만 |
|---|
| 2026.01.07 | ₩73,286 | ₩73,286 | ₩70,860 | ₩71,624 | -2.27% | 30.5만 |
|---|
| 2026.01.06 | ₩72,642 | ₩73,594 | ₩72,200 | ₩73,433 | +1.09% | 30.5만 |
|---|
| 2026.01.05 | ₩70,378 | ₩74,572 | ₩70,378 | ₩72,575 | +3.12% | 42만 |
|---|
| 2026.01.02 | ₩68,636 | ₩70,726 | ₩68,636 | ₩70,137 | +2.19% | 31.5만 |
|---|
| 2025.12.31 | ₩68,917 | ₩69,266 | ₩67,832 | ₩67,939 | -1.42% | 14.2만 |
|---|
| 2025.12.30 | ₩69,493 | ₩70,204 | ₩68,676 | ₩69,051 | -0.64% | 19.7만 |
|---|
| 2025.12.29 | ₩69,078 | ₩69,574 | ₩68,408 | ₩69,560 | +0.70% | 25.4만 |
|---|
| 2025.12.26 | ₩68,663 | ₩69,359 | ₩67,792 | ₩69,118 | +0.66% | 18.3만 |
|---|
| 2025.12.24 | ₩68,582 | ₩69,426 | ₩68,006 | ₩68,609 | +0.04% | 8.9만 |
|---|
| 2025.12.23 | ₩68,877 | ₩68,984 | ₩67,966 | ₩68,475 | -0.58% | 28.5만 |
|---|
| 2025.12.22 | ₩68,220 | ₩69,882 | ₩67,698 | ₩68,810 | +0.86% | 30.8만 |
|---|
| 2025.12.19 | ₩67,202 | ₩68,073 | ₩66,894 | ₩67,617 | +0.62% | 85.7만 |
|---|
| 2025.12.18 | ₩67,617 | ₩69,011 | ₩66,894 | ₩67,617 | 0.00% | 28.8만 |
|---|
| 2025.12.17 | ₩66,599 | ₩68,194 | ₩66,599 | ₩67,376 | +1.17% | 29.2만 |
|---|
| 2025.12.16 | ₩68,890 | ₩68,890 | ₩66,988 | ₩67,108 | -2.59% | 28.1만 |
|---|
| 2025.12.15 | ₩70,833 | ₩70,833 | ₩67,604 | ₩68,649 | -3.08% | 37.9만 |
|---|
| 2025.12.12 | ₩71,718 | ₩72,200 | ₩69,132 | ₩69,895 | -2.54% | 42.2만 |
|---|
| 2025.12.11 | ₩69,239 | ₩71,745 | ₩68,569 | ₩71,128 | +2.73% | 47.2만 |
|---|
| 2025.12.10 | ₩66,224 | ₩68,890 | ₩66,143 | ₩68,703 | +3.74% | 61만 |
|---|
| 2025.12.09 | ₩66,184 | ₩66,974 | ₩65,835 | ₩66,090 | -0.14% | 32.7만 |
|---|
| 2025.12.08 | ₩66,465 | ₩67,001 | ₩65,875 | ₩66,438 | -0.04% | 32.7만 |
|---|
| 2025.12.05 | ₩65,406 | ₩68,127 | ₩65,339 | ₩66,478 | +1.64% | 46.2만 |
|---|
| 2025.12.04 | ₩64,200 | ₩65,406 | ₩63,852 | ₩65,165 | +1.50% | 27.5만 |
|---|
| 2025.12.03 | ₩64,294 | ₩64,803 | ₩63,544 | ₩64,348 | +0.08% | 27.2만 |
|---|
| 2025.12.02 | ₩63,879 | ₩63,879 | ₩62,338 | ₩63,303 | -0.90% | 26.8만 |
|---|
| 2025.12.01 | ₩63,209 | ₩64,482 | ₩62,968 | ₩63,611 | +0.64% | 47.3만 |
|---|
| 2025.11.28 | ₩63,785 | ₩64,174 | ₩63,195 | ₩63,892 | +0.17% | 18.8만 |
|---|
| 2025.11.26 | ₩62,887 | ₩64,602 | ₩62,887 | ₩63,504 | +0.98% | 33.6만 |
|---|
| 2025.11.25 | ₩61,293 | ₩64,509 | ₩60,998 | ₩63,718 | +3.96% | 40.1만 |
|---|
| 2025.11.24 | ₩60,609 | ₩61,118 | ₩60,073 | ₩60,958 | +0.57% | 39.8만 |
|---|
| 2025.11.21 | ₩59,403 | ₩61,775 | ₩59,269 | ₩60,850 | +2.44% | 40.2만 |
|---|
| 2025.11.20 | ₩57,473 | ₩59,443 | ₩57,353 | ₩59,390 | +3.33% | 82.6만 |
|---|
| 2025.11.19 | ₩56,656 | ₩57,165 | ₩55,329 | ₩56,482 | -0.31% | 114.8만 |
|---|
| 2025.11.18 | ₩55,343 | ₩57,862 | ₩55,142 | ₩56,750 | +2.54% | 107.1만 |
|---|
| 2025.11.17 | ₩60,690 | ₩60,837 | ₩55,423 | ₩55,504 | -8.54% | 52.7만 |
|---|
| 2025.11.14 | ₩59,537 | ₩60,690 | ₩58,787 | ₩60,475 | +1.58% | 59.5만 |
|---|
| 2025.11.13 | ₩60,891 | ₩61,641 | ₩60,086 | ₩60,770 | -0.20% | 41.2만 |
|---|
| 2025.11.12 | ₩61,681 | ₩62,418 | ₩60,757 | ₩61,614 | -0.11% | 47.7만 |
|---|
| 2025.11.11 | ₩63,785 | ₩64,334 | ₩60,864 | ₩61,078 | -4.24% | 43.3만 |
|---|
| 2025.11.10 | ₩65,232 | ₩65,232 | ₩62,901 | ₩63,798 | -2.20% | 53.7만 |
|---|
| 2025.11.07 | ₩71,182 | ₩72,964 | ₩63,852 | ₩64,643 | -9.19% | 85만 |
|---|
| 2025.11.06 | ₩74,760 | ₩76,261 | ₩70,820 | ₩72,361 | -3.21% | 117.9만 |
|---|
| 2025.11.05 | ₩73,956 | ₩74,827 | ₩68,542 | ₩73,152 | -1.09% | 95.4만 |
|---|
| 2025.11.04 | ₩74,787 | ₩74,787 | ₩73,594 | ₩73,782 | -1.34% | 28만 |
|---|
| 2025.11.03 | ₩75,323 | ₩76,301 | ₩74,143 | ₩75,658 | +0.44% | 22.9만 |
|---|
| 2025.10.31 | ₩75,765 | ₩76,408 | ₩73,916 | ₩75,818 | +0.07% | 30.9만 |
|---|
| 2025.10.30 | ₩75,966 | ₩77,962 | ₩75,658 | ₩76,194 | +0.30% | 22.9만 |
|---|
| 2025.10.29 | ₩78,405 | ₩79,611 | ₩75,912 | ₩76,435 | -2.51% | 35.6만 |
|---|
| 2025.10.28 | ₩80,549 | ₩80,549 | ₩76,100 | ₩79,396 | -1.43% | 58.7만 |
|---|
| 2025.10.27 | ₩81,018 | ₩81,969 | ₩80,522 | ₩80,991 | -0.03% | 26.1만 |
|---|
| 2025.10.24 | ₩81,822 | ₩82,023 | ₩80,508 | ₩80,750 | -1.31% | 26.8만 |
|---|
| 2025.10.23 | ₩77,038 | ₩81,232 | ₩76,971 | ₩80,964 | +5.10% | 26.6만 |
|---|
| 2025.10.22 | ₩78,003 | ₩78,083 | ₩76,555 | ₩76,837 | -1.49% | 16.4만 |
|---|
| 2025.10.21 | ₩77,520 | ₩78,230 | ₩77,158 | ₩77,721 | +0.26% | 17.7만 |
|---|
| 2025.10.20 | ₩75,805 | ₩77,520 | ₩75,778 | ₩77,413 | +2.12% | 17.2만 |
|---|
| 2025.10.17 | ₩75,818 | ₩77,038 | ₩74,800 | ₩75,256 | -0.74% | 19.6만 |
|---|
| 2025.10.16 | ₩76,019 | ₩76,488 | ₩75,443 | ₩75,926 | -0.12% | 32만 |
|---|
| 2025.10.15 | ₩75,229 | ₩77,199 | ₩74,894 | ₩75,979 | +1.00% | 16.3만 |
|---|
| 2025.10.14 | ₩73,822 | ₩75,564 | ₩73,446 | ₩74,854 | +1.40% | 15.3만 |
|---|
| 2025.10.13 | ₩72,307 | ₩74,840 | ₩72,254 | ₩74,840 | +3.50% | 21.7만 |
|---|
| 2025.10.10 | ₩73,875 | ₩74,599 | ₩71,812 | ₩71,946 | -2.61% | 20.7만 |
|---|