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 | ₩81,053 | ₩83,597 | ₩80,370 | ₩82,767 | +2.12% | 24.6만 |
| 2026.10.08 | ₩79,432 | ₩79,874 | ₩78,133 | ₩79,593 | +0.20% | 23.1만 |
| 2026.10.07 | ₩78,361 | ₩80,423 | ₩76,807 | ₩79,526 | +1.49% | 39.3만 |
| 2026.10.06 | ₩81,843 | ₩83,972 | ₩79,004 | ₩79,432 | -2.95% | 29.6만 |
| 2026.10.05 | ₩80,678 | ₩83,008 | ₩79,178 | ₩79,660 | -1.26% | 35.2만 |
| 2026.10.02 | ₩80,584 | ₩81,776 | ₩79,887 | ₩81,535 | +1.18% | 21.5만 |
| 2026.10.01 | ₩79,928 | ₩80,048 | ₩78,347 | ₩79,084 | -1.06% | 19만 |
| 2026.09.30 | ₩80,678 | ₩80,678 | ₩79,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,834 |
| -1.05% |
| 16.9만 |
| 2026.09.29 | ₩81,441 | ₩81,481 | ₩79,593 | ₩79,807 | -2.01% | 15.4만 |
|---|
| 2026.09.28 | ₩81,414 | ₩82,419 | ₩80,370 | ₩80,463 | -1.17% | 20.8만 |
|---|
| 2026.09.25 | ₩81,240 | ₩82,070 | ₩80,450 | ₩81,669 | +0.53% | 18.2만 |
|---|
| 2026.09.24 | ₩81,374 | ₩82,312 | ₩80,008 | ₩81,213 | -0.20% | 29.4만 |
|---|
| 2026.09.23 | ₩79,901 | ₩81,521 | ₩78,990 | ₩81,387 | +1.86% | 16.2만 |
|---|
| 2026.09.22 | ₩80,771 | ₩80,771 | ₩79,178 | ₩80,651 | -0.15% | 18.3만 |
|---|
| 2026.09.21 | ₩81,923 | ₩81,923 | ₩79,218 | ₩79,459 | -3.01% | 18.3만 |
|---|
| 2026.09.18 | ₩81,120 | ₩81,173 | ₩79,097 | ₩81,173 | +0.07% | 55.9만 |
|---|
| 2026.09.17 | ₩82,178 | ₩82,178 | ₩79,914 | ₩80,370 | -2.20% | 25.6만 |
|---|
| 2026.09.16 | ₩80,195 | ₩81,789 | ₩79,419 | ₩80,624 | +0.53% | 17만 |
|---|
| 2026.09.15 | ₩80,945 | ₩80,945 | ₩78,374 | ₩79,646 | -1.60% | 21.7만 |
|---|
| 2026.09.14 | ₩79,191 | ₩80,959 | ₩78,736 | ₩80,611 | +1.79% | 34.7만 |
|---|
| 2026.09.11 | ₩81,387 | ₩82,151 | ₩79,352 | ₩80,731 | -0.81% | 23.1만 |
|---|
| 2026.09.10 | ₩80,370 | ₩80,611 | ₩78,829 | ₩80,222 | -0.18% | 23.3만 |
|---|
| 2026.09.09 | ₩82,378 | ₩83,812 | ₩80,892 | ₩81,133 | -1.51% | 25.4만 |
|---|
| 2026.09.08 | ₩83,570 | ₩84,495 | ₩81,963 | ₩83,490 | -0.10% | 26.7만 |
|---|
| 2026.09.04 | ₩84,240 | ₩85,486 | ₩83,182 | ₩83,611 | -0.75% | 27.6만 |
|---|
| 2026.09.03 | ₩81,843 | ₩85,512 | ₩81,280 | ₩83,825 | +2.42% | 42.7만 |
|---|
| 2026.09.02 | ₩74,209 | ₩81,789 | ₩74,209 | ₩78,722 | +6.08% | 40.2만 |
|---|
| 2026.09.01 | ₩73,124 | ₩75,106 | ₩72,521 | ₩72,763 | -0.49% | 27.6만 |
|---|
| 2026.08.31 | ₩77,343 | ₩77,343 | ₩73,379 | ₩74,236 | -4.02% | 41.1만 |
|---|
| 2026.08.28 | ₩79,673 | ₩79,981 | ₩77,986 | ₩78,146 | -1.92% | 19.4만 |
|---|
| 2026.08.27 | ₩79,914 | ₩79,914 | ₩77,182 | ₩79,285 | -0.79% | 19.7만 |
|---|
| 2026.08.26 | ₩78,615 | ₩78,963 | ₩77,182 | ₩78,963 | +0.44% | 17만 |
|---|
| 2026.08.25 | ₩79,312 | ₩79,954 | ₩77,691 | ₩77,879 | -1.81% | 25.3만 |
|---|
| 2026.08.24 | ₩79,687 | ₩80,383 | ₩77,477 | ₩78,133 | -1.95% | 19.6만 |
|---|
| 2026.08.21 | ₩79,151 | ₩79,847 | ₩77,812 | ₩79,151 | 0.00% | 16.6만 |
|---|
| 2026.08.20 | ₩79,700 | ₩80,062 | ₩78,347 | ₩78,870 | -1.04% | 21.8만 |
|---|
| 2026.08.19 | ₩84,012 | ₩85,030 | ₩79,740 | ₩80,249 | -4.48% | 37.5만 |
|---|
| 2026.08.18 | ₩85,445 | ₩86,128 | ₩83,812 | ₩83,999 | -1.69% | 23.4만 |
|---|
| 2026.08.17 | ₩86,731 | ₩86,731 | ₩85,044 | ₩85,553 | -1.36% | 27.7만 |
|---|
| 2026.08.14 | ₩85,713 | ₩87,053 | ₩84,655 | ₩86,878 | +1.36% | 23.2만 |
|---|
| 2026.08.13 | ₩85,901 | ₩86,838 | ₩84,575 | ₩85,834 | -0.08% | 34.5만 |
|---|
| 2026.08.12 | ₩84,977 | ₩86,222 | ₩84,414 | ₩85,499 | +0.61% | 27.2만 |
|---|
| 2026.08.11 | ₩81,990 | ₩84,709 | ₩81,963 | ₩84,401 | +2.94% | 39.7만 |
|---|
| 2026.08.10 | ₩83,812 | ₩83,812 | ₩81,267 | ₩81,709 | -2.51% | 25.8만 |
|---|
| 2026.08.07 | ₩82,861 | ₩84,347 | ₩80,852 | ₩83,986 | +1.36% | 50만 |
|---|
| 2026.08.06 | ₩83,236 | ₩84,213 | ₩78,629 | ₩82,057 | -1.42% | 101만 |
|---|
| 2026.08.05 | ₩83,142 | ₩89,021 | ₩82,512 | ₩82,780 | -0.43% | 51만 |
|---|
| 2026.08.04 | ₩94,084 | ₩94,084 | ₩81,937 | ₩84,347 | -10.35% | 84.4만 |
|---|
| 2026.08.03 | ₩100,124 | ₩102,601 | ₩100,124 | ₩100,606 | +0.48% | 23.1만 |
|---|
| 2026.07.31 | ₩98,383 | ₩100,298 | ₩98,383 | ₩99,789 | +1.43% | 16.3만 |
|---|
| 2026.07.30 | ₩100,097 | ₩100,981 | ₩97,753 | ₩99,267 | -0.83% | 13.4만 |
|---|
| 2026.07.29 | ₩101,195 | ₩101,195 | ₩97,619 | ₩98,825 | -2.34% | 17.6만 |
|---|
| 2026.07.28 | ₩102,307 | ₩102,869 | ₩100,807 | ₩102,119 | -0.18% | 13.1만 |
|---|
| 2026.07.27 | ₩102,642 | ₩103,124 | ₩100,485 | ₩101,999 | -0.63% | 16.8만 |
|---|
| 2026.07.24 | ₩100,954 | ₩101,932 | ₩99,910 | ₩101,101 | +0.15% | 11.9만 |
|---|
| 2026.07.23 | ₩97,459 | ₩100,485 | ₩97,418 | ₩100,030 | +2.64% | 33.2만 |
|---|
| 2026.07.22 | ₩100,981 | ₩101,865 | ₩99,066 | ₩99,521 | -1.45% | 18.2만 |
|---|
| 2026.07.21 | ₩101,329 | ₩103,110 | ₩100,204 | ₩101,664 | +0.33% | 23만 |
|---|
| 2026.07.20 | ₩99,494 | ₩101,410 | ₩98,543 | ₩100,526 | +1.04% | 21.9만 |
|---|
| 2026.07.17 | ₩98,021 | ₩101,369 | ₩98,021 | ₩99,829 | +1.84% | 29.9만 |
|---|
| 2026.07.16 | ₩97,512 | ₩101,624 | ₩96,990 | ₩99,709 | +2.25% | 27.8만 |
|---|
| 2026.07.15 | ₩99,414 | ₩100,392 | ₩98,530 | ₩99,548 | +0.13% | 11.9만 |
|---|
| 2026.07.14 | ₩97,472 | ₩99,869 | ₩96,642 | ₩98,744 | +1.31% | 17.4만 |
|---|
| 2026.07.13 | ₩96,762 | ₩97,459 | ₩95,919 | ₩96,267 | -0.51% | 14.2만 |
|---|
| 2026.07.10 | ₩97,177 | ₩98,718 | ₩97,084 | ₩97,191 | +0.01% | 12.4만 |
|---|
| 2026.07.09 | ₩96,441 | ₩97,820 | ₩95,329 | ₩97,606 | +1.21% | 23.5만 |
|---|
| 2026.07.08 | ₩97,271 | ₩97,740 | ₩95,450 | ₩95,503 | -1.82% | 23.5만 |
|---|
| 2026.07.07 | ₩98,664 | ₩99,749 | ₩94,472 | ₩98,530 | -0.14% | 19.8만 |
|---|
| 2026.07.06 | ₩98,651 | ₩100,204 | ₩98,276 | ₩99,079 | +0.43% | 16.9만 |
|---|
| 2026.07.02 | ₩100,137 | ₩101,838 | ₩97,298 | ₩98,289 | -1.85% | 16.5만 |
|---|
| 2026.07.01 | ₩100,485 | ₩102,213 | ₩98,905 | ₩99,668 | -0.81% | 18.6만 |
|---|
| 2026.06.30 | ₩101,088 | ₩102,253 | ₩99,468 | ₩99,776 | -1.30% | 23.6만 |
|---|
| 2026.06.29 | ₩100,646 | ₩101,892 | ₩98,959 | ₩101,101 | +0.45% | 24만 |
|---|
| 2026.06.26 | ₩99,668 | ₩102,535 | ₩98,597 | ₩102,173 | +2.51% | 101.3만 |
|---|
| 2026.06.25 | ₩97,432 | ₩100,834 | ₩96,494 | ₩100,526 | +3.18% | 22.6만 |
|---|
| 2026.06.24 | ₩94,110 | ₩96,735 | ₩94,110 | ₩96,374 | +2.41% | 19.4만 |
|---|
| 2026.06.23 | ₩95,343 | ₩95,758 | ₩94,084 | ₩94,244 | -1.15% | 15.3만 |
|---|
| 2026.06.22 | ₩94,539 | ₩96,843 | ₩94,539 | ₩96,414 | +1.98% | 17.6만 |
|---|
| 2026.06.18 | ₩95,289 | ₩96,843 | ₩94,432 | ₩95,195 | -0.10% | 44.7만 |
|---|
| 2026.06.17 | ₩93,883 | ₩95,825 | ₩93,213 | ₩94,244 | +0.39% | 30.6만 |
|---|
| 2026.06.16 | ₩95,477 | ₩96,642 | ₩93,749 | ₩94,137 | -1.40% | 17.9만 |
|---|
| 2026.06.15 | ₩95,972 | ₩96,682 | ₩94,445 | ₩94,700 | -1.33% | 20.5만 |
|---|
| 2026.06.12 | ₩96,682 | ₩97,566 | ₩94,954 | ₩95,021 | -1.72% | 30.9만 |
|---|
| 2026.06.11 | ₩91,070 | ₩95,115 | ₩90,320 | ₩95,021 | +4.34% | 18만 |
|---|
| 2026.06.10 | ₩93,749 | ₩94,713 | ₩89,021 | ₩90,575 | -3.39% | 40.6만 |
|---|
| 2026.06.09 | ₩93,789 | ₩95,450 | ₩90,669 | ₩93,106 | -0.73% | 23만 |
|---|
| 2026.06.08 | ₩91,285 | ₩93,762 | ₩90,950 | ₩92,544 | +1.38% | 30.3만 |
|---|
| 2026.06.05 | ₩92,771 | ₩93,294 | ₩89,155 | ₩90,722 | -2.21% | 55.5만 |
|---|
| 2026.06.04 | ₩86,798 | ₩92,195 | ₩86,343 | ₩91,994 | +5.99% | 35.4만 |
|---|
| 2026.06.03 | ₩86,276 | ₩86,771 | ₩85,057 | ₩85,419 | -0.99% | 30.5만 |
|---|
| 2026.06.02 | ₩85,820 | ₩87,736 | ₩85,606 | ₩86,945 | +1.31% | 15.2만 |
|---|
| 2026.06.01 | ₩86,035 | ₩86,236 | ₩83,236 | ₩85,606 | -0.50% | 22.6만 |
|---|
| 2026.05.29 | ₩86,128 | ₩87,387 | ₩85,713 | ₩86,637 | +0.59% | 14.2만 |
|---|
| 2026.05.28 | ₩84,521 | ₩86,718 | ₩83,316 | ₩86,597 | +2.46% | 19.3만 |
|---|
| 2026.05.27 | ₩85,445 | ₩86,008 | ₩84,562 | ₩85,365 | -0.09% | 20.9만 |
|---|
| 2026.05.26 | ₩84,160 | ₩85,780 | ₩83,999 | ₩85,017 | +1.02% | 20만 |
|---|
| 2026.05.22 | ₩81,883 | ₩83,396 | ₩81,535 | ₩83,209 | +1.62% | 15.6만 |
|---|
| 2026.05.21 | ₩80,075 | ₩81,789 | ₩78,682 | ₩81,642 | +1.96% | 19.1만 |
|---|
| 2026.05.20 | ₩80,892 | ₩81,896 | ₩79,044 | ₩80,704 | -0.23% | 18.9만 |
|---|
| 2026.05.19 | ₩81,629 | ₩81,990 | ₩80,048 | ₩80,651 | -1.20% | 18.2만 |
|---|
| 2026.05.18 | ₩81,535 | ₩82,579 | ₩80,437 | ₩81,923 | +0.48% | 20.4만 |
|---|
| 2026.05.15 | ₩84,026 | ₩84,253 | ₩80,919 | ₩81,227 | -3.33% | 22.6만 |
|---|
| 2026.05.14 | ₩85,472 | ₩85,767 | ₩83,691 | ₩84,950 | -0.61% | 19.6만 |
|---|
| 2026.05.13 | ₩82,620 | ₩85,713 | ₩81,227 | ₩84,736 | +2.56% | 27.8만 |
|---|
| 2026.05.12 | ₩81,923 | ₩82,767 | ₩80,048 | ₩82,673 | +0.92% | 23.8만 |
|---|
| 2026.05.11 | ₩84,280 | ₩85,124 | ₩82,231 | ₩82,258 | -2.40% | 28.3만 |
|---|
| 2026.05.08 | ₩82,727 | ₩84,816 | ₩81,749 | ₩83,771 | +1.26% | 21.1만 |
|---|
| 2026.05.07 | ₩82,044 | ₩83,262 | ₩81,320 | ₩82,539 | +0.60% | 27.5만 |
|---|
| 2026.05.06 | ₩79,633 | ₩81,789 | ₩79,633 | ₩81,441 | +2.27% | 15.1만 |
|---|
| 2026.05.05 | ₩77,262 | ₩78,428 | ₩75,870 | ₩78,321 | +1.37% | 17.4만 |
|---|
| 2026.05.04 | ₩77,504 | ₩78,173 | ₩75,468 | ₩76,606 | -1.16% | 24.2만 |
|---|
| 2026.05.01 | ₩78,655 | ₩78,655 | ₩76,137 | ₩78,039 | -0.78% | 27.4만 |
|---|
| 2026.04.30 | ₩78,227 | ₩79,151 | ₩74,731 | ₩77,731 | -0.63% | 56.6만 |
|---|
| 2026.04.29 | ₩73,660 | ₩78,669 | ₩73,660 | ₩77,704 | +5.49% | 47.1만 |
|---|
| 2026.04.28 | ₩75,428 | ₩75,428 | ₩72,883 | ₩73,794 | -2.17% | 15.1만 |
|---|
| 2026.04.27 | ₩73,954 | ₩76,365 | ₩73,954 | ₩75,146 | +1.61% | 19.2만 |
|---|
| 2026.04.24 | ₩75,414 | ₩75,950 | ₩74,035 | ₩74,088 | -1.76% | 35.1만 |
|---|
| 2026.04.23 | ₩74,959 | ₩76,593 | ₩74,437 | ₩75,655 | +0.93% | 14.7만 |
|---|
| 2026.04.22 | ₩76,673 | ₩77,035 | ₩73,620 | ₩74,691 | -2.59% | 27.3만 |
|---|
| 2026.04.21 | ₩78,227 | ₩78,762 | ₩75,093 | ₩75,870 | -3.01% | 18.8만 |
|---|
| 2026.04.20 | ₩77,544 | ₩78,682 | ₩77,544 | ₩78,200 | +0.85% | 16.3만 |
|---|
| 2026.04.17 | ₩76,017 | ₩79,004 | ₩76,017 | ₩77,999 | +2.61% | 26.1만 |
|---|
| 2026.04.16 | ₩75,776 | ₩76,754 | ₩74,196 | ₩74,745 | -1.36% | 16.2만 |
|---|
| 2026.04.15 | ₩77,651 | ₩77,812 | ₩75,803 | ₩75,856 | -2.31% | 11.8만 |
|---|
| 2026.04.14 | ₩77,637 | ₩78,307 | ₩77,329 | ₩78,160 | +0.67% | 15만 |
|---|
| 2026.04.13 | ₩76,245 | ₩77,571 | ₩75,736 | ₩77,544 | +1.70% | 15.7만 |
|---|
| 2026.04.10 | ₩76,633 | ₩76,901 | ₩75,481 | ₩76,606 | -0.03% | 13.3만 |
|---|
| 2026.04.09 | ₩73,780 | ₩76,365 | ₩73,780 | ₩76,218 | +3.30% | 16.4만 |
|---|
| 2026.04.08 | ₩73,713 | ₩75,441 | ₩73,713 | ₩74,892 | +1.60% | 23.3만 |
|---|
| 2026.04.07 | ₩70,553 | ₩71,410 | ₩70,004 | ₩71,209 | +0.93% | 18.3만 |
|---|
| 2026.04.06 | ₩69,910 | ₩71,115 | ₩69,254 | ₩70,794 | +1.26% | 17.6만 |
|---|
| 2026.04.02 | ₩70,981 | ₩71,946 | ₩69,468 | ₩69,990 | -1.40% | 24.5만 |
|---|
| 2026.04.01 | ₩70,526 | ₩73,044 | ₩70,526 | ₩72,240 | +2.43% | 22.2만 |
|---|
| 2026.03.31 | ₩68,972 | ₩70,138 | ₩67,151 | ₩69,923 | +1.38% | 29.7만 |
|---|
| 2026.03.30 | ₩67,727 | ₩68,638 | ₩67,272 | ₩67,539 | -0.28% | 28.8만 |
|---|
| 2026.03.27 | ₩68,932 | ₩69,615 | ₩67,687 | ₩68,075 | -1.24% | 24.2만 |
|---|
| 2026.03.26 | ₩70,138 | ₩71,169 | ₩69,562 | ₩69,870 | -0.38% | 25.5만 |
|---|
| 2026.03.25 | ₩70,700 | ₩70,955 | ₩69,307 | ₩70,807 | +0.15% | 25.8만 |
|---|
| 2026.03.24 | ₩67,138 | ₩70,057 | ₩66,763 | ₩69,655 | +3.75% | 36.8만 |
|---|
| 2026.03.23 | ₩67,111 | ₩68,557 | ₩65,932 | ₩68,155 | +1.56% | 46만 |
|---|
| 2026.03.20 | ₩68,356 | ₩68,356 | ₩65,035 | ₩65,678 | -3.92% | 85.6만 |
|---|
| 2026.03.19 | ₩69,963 | ₩70,338 | ₩68,142 | ₩68,584 | -1.97% | 30.2만 |
|---|
| 2026.03.18 | ₩72,575 | ₩73,807 | ₩70,687 | ₩70,794 | -2.45% | 29만 |
|---|
| 2026.03.17 | ₩73,057 | ₩73,901 | ₩72,334 | ₩72,883 | -0.24% | 19.6만 |
|---|
| 2026.03.16 | ₩72,361 | ₩73,084 | ₩71,771 | ₩72,441 | +0.11% | 22.6만 |
|---|
| 2026.03.13 | ₩73,673 | ₩73,874 | ₩71,490 | ₩71,745 | -2.62% | 23.4만 |
|---|
| 2026.03.12 | ₩74,838 | ₩74,838 | ₩72,990 | ₩73,204 | -2.18% | 20.7만 |
|---|
| 2026.03.11 | ₩74,704 | ₩75,388 | ₩73,539 | ₩74,999 | +0.39% | 21.1만 |
|---|
| 2026.03.10 | ₩75,588 | ₩76,472 | ₩74,691 | ₩75,160 | -0.57% | 24.5만 |
|---|
| 2026.03.09 | ₩77,088 | ₩77,088 | ₩74,075 | ₩75,642 | -1.88% | 34만 |
|---|
| 2026.03.06 | ₩77,986 | ₩78,803 | ₩76,004 | ₩78,267 | +0.36% | 38.9만 |
|---|
| 2026.03.05 | ₩80,316 | ₩81,173 | ₩78,093 | ₩79,486 | -1.03% | 33.1만 |
|---|
| 2026.03.04 | ₩79,124 | ₩79,740 | ₩78,053 | ₩78,963 | -0.20% | 28.8만 |
|---|
| 2026.03.03 | ₩77,490 | ₩79,151 | ₩76,084 | ₩78,548 | +1.37% | 30.8만 |
|---|
| 2026.03.02 | ₩76,271 | ₩80,222 | ₩74,771 | ₩79,834 | +4.67% | 40.9만 |
|---|
| 2026.02.27 | ₩77,718 | ₩78,039 | ₩76,111 | ₩77,209 | -0.65% | 38.9만 |
|---|
| 2026.02.26 | ₩77,062 | ₩78,883 | ₩76,164 | ₩78,039 | +1.27% | 28.5만 |
|---|
| 2026.02.25 | ₩73,834 | ₩76,432 | ₩70,285 | ₩76,218 | +3.23% | 64.9만 |
|---|
| 2026.02.24 | ₩79,620 | ₩79,794 | ₩70,245 | ₩73,432 | -7.77% | 97.5만 |
|---|
| 2026.02.23 | ₩78,990 | ₩78,990 | ₩75,816 | ₩77,624 | -1.73% | 43.4만 |
|---|
| 2026.02.20 | ₩79,231 | ₩81,146 | ₩78,160 | ₩79,606 | +0.47% | 24.8만 |
|---|
| 2026.02.19 | ₩78,227 | ₩79,981 | ₩78,093 | ₩79,633 | +1.80% | 26.5만 |
|---|
| 2026.02.18 | ₩77,624 | ₩79,057 | ₩77,062 | ₩78,562 | +1.21% | 22.3만 |
|---|
| 2026.02.17 | ₩77,731 | ₩77,919 | ₩75,160 | ₩77,008 | -0.93% | 31.9만 |
|---|
| 2026.02.13 | ₩77,410 | ₩78,722 | ₩77,236 | ₩77,517 | +0.14% | 18.3만 |
|---|
| 2026.02.12 | ₩79,365 | ₩80,785 | ₩75,535 | ₩76,713 | -3.34% | 24.8만 |
|---|
| 2026.02.11 | ₩80,356 | ₩80,678 | ₩78,709 | ₩78,736 | -2.02% | 25.9만 |
|---|
| 2026.02.10 | ₩79,579 | ₩80,343 | ₩78,562 | ₩79,486 | -0.12% | 21.7만 |
|---|
| 2026.02.09 | ₩78,454 | ₩79,713 | ₩77,999 | ₩78,963 | +0.65% | 20.7만 |
|---|
| 2026.02.06 | ₩77,490 | ₩78,923 | ₩76,995 | ₩78,722 | +1.59% | 29만 |
|---|
| 2026.02.05 | ₩76,312 | ₩76,687 | ₩75,066 | ₩76,191 | -0.16% | 22.9만 |
|---|
| 2026.02.04 | ₩75,910 | ₩77,972 | ₩75,548 | ₩76,298 | +0.51% | 23.3만 |
|---|
| 2026.02.03 | ₩75,548 | ₩76,539 | ₩73,901 | ₩75,280 | -0.35% | 23.4만 |
|---|
| 2026.02.02 | ₩74,115 | ₩76,620 | ₩73,821 | ₩75,977 | +2.51% | 24.5만 |
|---|
| 2026.01.30 | ₩74,276 | ₩75,896 | ₩73,138 | ₩74,316 | +0.05% | 29.5만 |
|---|
| 2026.01.29 | ₩75,334 | ₩75,642 | ₩74,263 | ₩75,093 | -0.32% | 33.3만 |
|---|
| 2026.01.28 | ₩76,057 | ₩76,352 | ₩74,343 | ₩74,410 | -2.17% | 18.1만 |
|---|
| 2026.01.27 | ₩76,887 | ₩77,410 | ₩75,334 | ₩75,763 | -1.46% | 17.2만 |
|---|
| 2026.01.26 | ₩77,745 | ₩77,972 | ₩76,137 | ₩77,021 | -0.93% | 25.3만 |
|---|
| 2026.01.23 | ₩77,745 | ₩78,347 | ₩76,754 | ₩77,088 | -0.84% | 25.1만 |
|---|
| 2026.01.22 | ₩77,410 | ₩78,602 | ₩76,325 | ₩77,879 | +0.61% | 58.4만 |
|---|
| 2026.01.21 | ₩76,338 | ₩77,571 | ₩74,879 | ₩77,129 | +1.04% | 30.6만 |
|---|
| 2026.01.20 | ₩76,231 | ₩76,419 | ₩75,374 | ₩75,615 | -0.81% | 21.9만 |
|---|
| 2026.01.16 | ₩78,280 | ₩78,454 | ₩76,928 | ₩77,477 | -1.03% | 33.6만 |
|---|
| 2026.01.15 | ₩78,160 | ₩79,432 | ₩78,012 | ₩78,374 | +0.27% | 18.1만 |
|---|
| 2026.01.14 | ₩76,566 | ₩78,468 | ₩76,566 | ₩78,146 | +2.06% | 23.4만 |
|---|
| 2026.01.13 | ₩76,432 | ₩77,008 | ₩75,977 | ₩76,579 | +0.19% | 16.2만 |
|---|
| 2026.01.12 | ₩75,602 | ₩76,593 | ₩74,798 | ₩76,231 | +0.83% | 26.6만 |
|---|
| 2026.01.09 | ₩74,651 | ₩76,164 | ₩73,084 | ₩75,937 | +1.72% | 45.1만 |
|---|
| 2026.01.08 | ₩71,785 | ₩75,843 | ₩71,785 | ₩73,981 | +3.06% | 58.9만 |
|---|
| 2026.01.07 | ₩73,245 | ₩73,245 | ₩70,821 | ₩71,584 | -2.27% | 30.5만 |
|---|
| 2026.01.06 | ₩72,602 | ₩73,553 | ₩72,160 | ₩73,392 | +1.09% | 30.5만 |
|---|
| 2026.01.05 | ₩70,338 | ₩74,530 | ₩70,338 | ₩72,535 | +3.12% | 42만 |
|---|
| 2026.01.02 | ₩68,597 | ₩70,687 | ₩68,597 | ₩70,097 | +2.19% | 31.5만 |
|---|
| 2025.12.31 | ₩68,879 | ₩69,227 | ₩67,794 | ₩67,901 | -1.42% | 14.2만 |
|---|
| 2025.12.30 | ₩69,455 | ₩70,164 | ₩68,638 | ₩69,013 | -0.64% | 19.7만 |
|---|
| 2025.12.29 | ₩69,039 | ₩69,535 | ₩68,370 | ₩69,522 | +0.70% | 25.4만 |
|---|
| 2025.12.26 | ₩68,624 | ₩69,321 | ₩67,754 | ₩69,080 | +0.66% | 18.3만 |
|---|
| 2025.12.24 | ₩68,544 | ₩69,388 | ₩67,968 | ₩68,571 | +0.04% | 8.9만 |
|---|
| 2025.12.23 | ₩68,838 | ₩68,946 | ₩67,928 | ₩68,437 | -0.58% | 28.5만 |
|---|
| 2025.12.22 | ₩68,182 | ₩69,843 | ₩67,660 | ₩68,772 | +0.86% | 30.8만 |
|---|
| 2025.12.19 | ₩67,164 | ₩68,035 | ₩66,856 | ₩67,580 | +0.62% | 85.7만 |
|---|
| 2025.12.18 | ₩67,580 | ₩68,972 | ₩66,856 | ₩67,580 | 0.00% | 28.8만 |
|---|
| 2025.12.17 | ₩66,562 | ₩68,155 | ₩66,562 | ₩67,338 | +1.17% | 29.2만 |
|---|
| 2025.12.16 | ₩68,852 | ₩68,852 | ₩66,950 | ₩67,071 | -2.59% | 28.1만 |
|---|
| 2025.12.15 | ₩70,794 | ₩70,794 | ₩67,566 | ₩68,611 | -3.08% | 37.9만 |
|---|
| 2025.12.12 | ₩71,678 | ₩72,160 | ₩69,093 | ₩69,856 | -2.54% | 42.2만 |
|---|
| 2025.12.11 | ₩69,200 | ₩71,705 | ₩68,530 | ₩71,088 | +2.73% | 47.2만 |
|---|
| 2025.12.10 | ₩66,187 | ₩68,852 | ₩66,106 | ₩68,664 | +3.74% | 61만 |
|---|
| 2025.12.09 | ₩66,147 | ₩66,937 | ₩65,798 | ₩66,053 | -0.14% | 32.7만 |
|---|
| 2025.12.08 | ₩66,428 | ₩66,964 | ₩65,839 | ₩66,401 | -0.04% | 32.7만 |
|---|
| 2025.12.05 | ₩65,370 | ₩68,088 | ₩65,303 | ₩66,441 | +1.64% | 46.2만 |
|---|
| 2025.12.04 | ₩64,164 | ₩65,370 | ₩63,816 | ₩65,129 | +1.50% | 27.5만 |
|---|
| 2025.12.03 | ₩64,258 | ₩64,767 | ₩63,508 | ₩64,312 | +0.08% | 27.2만 |
|---|
| 2025.12.02 | ₩63,843 | ₩63,843 | ₩62,303 | ₩63,267 | -0.90% | 26.8만 |
|---|
| 2025.12.01 | ₩63,173 | ₩64,446 | ₩62,932 | ₩63,575 | +0.64% | 47.3만 |
|---|
| 2025.11.28 | ₩63,749 | ₩64,138 | ₩63,160 | ₩63,856 | +0.17% | 18.8만 |
|---|
| 2025.11.26 | ₩62,852 | ₩64,566 | ₩62,852 | ₩63,468 | +0.98% | 33.6만 |
|---|
| 2025.11.25 | ₩61,258 | ₩64,472 | ₩60,964 | ₩63,682 | +3.96% | 40.1만 |
|---|
| 2025.11.24 | ₩60,575 | ₩61,084 | ₩60,039 | ₩60,923 | +0.57% | 39.8만 |
|---|
| 2025.11.21 | ₩59,370 | ₩61,740 | ₩59,236 | ₩60,816 | +2.44% | 40.2만 |
|---|
| 2025.11.20 | ₩57,441 | ₩59,410 | ₩57,321 | ₩59,356 | +3.33% | 82.6만 |
|---|
| 2025.11.19 | ₩56,624 | ₩57,133 | ₩55,298 | ₩56,450 | -0.31% | 114.8만 |
|---|
| 2025.11.18 | ₩55,312 | ₩57,830 | ₩55,111 | ₩56,718 | +2.54% | 107.1만 |
|---|
| 2025.11.17 | ₩60,656 | ₩60,803 | ₩55,392 | ₩55,473 | -8.54% | 52.7만 |
|---|
| 2025.11.14 | ₩59,504 | ₩60,656 | ₩58,754 | ₩60,441 | +1.58% | 59.5만 |
|---|
| 2025.11.13 | ₩60,856 | ₩61,606 | ₩60,053 | ₩60,736 | -0.20% | 41.2만 |
|---|
| 2025.11.12 | ₩61,647 | ₩62,383 | ₩60,723 | ₩61,580 | -0.11% | 47.7만 |
|---|
| 2025.11.11 | ₩63,749 | ₩64,298 | ₩60,830 | ₩61,044 | -4.24% | 43.3만 |
|---|
| 2025.11.10 | ₩65,196 | ₩65,196 | ₩62,865 | ₩63,763 | -2.20% | 53.7만 |
|---|
| 2025.11.07 | ₩71,142 | ₩72,923 | ₩63,816 | ₩64,606 | -9.19% | 85만 |
|---|
| 2025.11.06 | ₩74,718 | ₩76,218 | ₩70,780 | ₩72,321 | -3.21% | 117.9만 |
|---|
| 2025.11.05 | ₩73,914 | ₩74,785 | ₩68,504 | ₩73,111 | -1.09% | 95.4만 |
|---|
| 2025.11.04 | ₩74,745 | ₩74,745 | ₩73,553 | ₩73,740 | -1.34% | 28만 |
|---|
| 2025.11.03 | ₩75,280 | ₩76,258 | ₩74,102 | ₩75,615 | +0.44% | 22.9만 |
|---|
| 2025.10.31 | ₩75,722 | ₩76,365 | ₩73,874 | ₩75,776 | +0.07% | 30.9만 |
|---|
| 2025.10.30 | ₩75,923 | ₩77,919 | ₩75,615 | ₩76,151 | +0.30% | 22.9만 |
|---|
| 2025.10.29 | ₩78,361 | ₩79,566 | ₩75,870 | ₩76,392 | -2.51% | 35.6만 |
|---|
| 2025.10.28 | ₩80,504 | ₩80,504 | ₩76,057 | ₩79,352 | -1.43% | 58.7만 |
|---|
| 2025.10.27 | ₩80,972 | ₩81,923 | ₩80,477 | ₩80,945 | -0.03% | 26.1만 |
|---|
| 2025.10.24 | ₩81,776 | ₩81,977 | ₩80,463 | ₩80,704 | -1.31% | 26.8만 |
|---|
| 2025.10.23 | ₩76,995 | ₩81,187 | ₩76,928 | ₩80,919 | +5.10% | 26.6만 |
|---|
| 2025.10.22 | ₩77,959 | ₩78,039 | ₩76,512 | ₩76,794 | -1.49% | 16.4만 |
|---|
| 2025.10.21 | ₩77,477 | ₩78,187 | ₩77,115 | ₩77,678 | +0.26% | 17.7만 |
|---|
| 2025.10.20 | ₩75,763 | ₩77,477 | ₩75,736 | ₩77,370 | +2.12% | 17.2만 |
|---|
| 2025.10.17 | ₩75,776 | ₩76,995 | ₩74,758 | ₩75,213 | -0.74% | 19.6만 |
|---|
| 2025.10.16 | ₩75,977 | ₩76,446 | ₩75,401 | ₩75,883 | -0.12% | 32만 |
|---|
| 2025.10.15 | ₩75,187 | ₩77,155 | ₩74,852 | ₩75,937 | +1.00% | 16.3만 |
|---|
| 2025.10.14 | ₩73,780 | ₩75,521 | ₩73,405 | ₩74,812 | +1.40% | 15.3만 |
|---|
| 2025.10.13 | ₩72,267 | ₩74,798 | ₩72,213 | ₩74,798 | +3.50% | 21.7만 |
|---|
| 2025.10.10 | ₩73,834 | ₩74,557 | ₩71,771 | ₩71,905 | -2.61% | 20.7만 |
|---|