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 | ₩80,927 | ₩83,468 | ₩80,245 | ₩82,639 | +2.12% | 24.6만 |
| 2026.10.08 | ₩79,309 | ₩79,751 | ₩78,012 | ₩79,470 | +0.20% | 23.1만 |
| 2026.10.07 | ₩78,240 | ₩80,299 | ₩76,688 | ₩79,403 | +1.49% | 39.3만 |
| 2026.10.06 | ₩81,716 | ₩83,842 | ₩78,881 | ₩79,309 | -2.95% | 29.6만 |
| 2026.10.05 | ₩80,553 | ₩82,880 | ₩79,055 | ₩79,537 | -1.26% | 35.2만 |
| 2026.10.02 | ₩80,459 | ₩81,649 | ₩79,764 | ₩81,409 | +1.18% | 21.5만 |
| 2026.10.01 | ₩79,804 | ₩79,924 | ₩78,226 | ₩78,962 | -1.06% | 19만 |
| 2026.09.30 | ₩80,553 | ₩80,553 | ₩79,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,710 |
| -1.05% |
| 16.9만 |
| 2026.09.29 | ₩81,315 | ₩81,355 | ₩79,470 | ₩79,684 | -2.01% | 15.4만 |
|---|
| 2026.09.28 | ₩81,288 | ₩82,291 | ₩80,245 | ₩80,339 | -1.17% | 20.8만 |
|---|
| 2026.09.25 | ₩81,115 | ₩81,944 | ₩80,326 | ₩81,542 | +0.53% | 18.2만 |
|---|
| 2026.09.24 | ₩81,248 | ₩82,184 | ₩79,884 | ₩81,088 | -0.20% | 29.4만 |
|---|
| 2026.09.23 | ₩79,777 | ₩81,395 | ₩78,868 | ₩81,262 | +1.86% | 16.2만 |
|---|
| 2026.09.22 | ₩80,647 | ₩80,647 | ₩79,055 | ₩80,526 | -0.15% | 18.3만 |
|---|
| 2026.09.21 | ₩81,797 | ₩81,797 | ₩79,095 | ₩79,336 | -3.01% | 18.3만 |
|---|
| 2026.09.18 | ₩80,994 | ₩81,048 | ₩78,975 | ₩81,048 | +0.07% | 55.9만 |
|---|
| 2026.09.17 | ₩82,051 | ₩82,051 | ₩79,791 | ₩80,245 | -2.20% | 25.6만 |
|---|
| 2026.09.16 | ₩80,072 | ₩81,663 | ₩79,296 | ₩80,499 | +0.53% | 17만 |
|---|
| 2026.09.15 | ₩80,820 | ₩80,820 | ₩78,253 | ₩79,523 | -1.60% | 21.7만 |
|---|
| 2026.09.14 | ₩79,069 | ₩80,834 | ₩78,614 | ₩80,486 | +1.79% | 34.7만 |
|---|
| 2026.09.11 | ₩81,262 | ₩82,024 | ₩79,229 | ₩80,606 | -0.81% | 23.1만 |
|---|
| 2026.09.10 | ₩80,245 | ₩80,486 | ₩78,708 | ₩80,098 | -0.18% | 23.3만 |
|---|
| 2026.09.09 | ₩82,251 | ₩83,682 | ₩80,767 | ₩81,008 | -1.51% | 25.4만 |
|---|
| 2026.09.08 | ₩83,441 | ₩84,364 | ₩81,837 | ₩83,361 | -0.10% | 26.7만 |
|---|
| 2026.09.04 | ₩84,110 | ₩85,353 | ₩83,053 | ₩83,481 | -0.75% | 27.6만 |
|---|
| 2026.09.03 | ₩81,716 | ₩85,380 | ₩81,155 | ₩83,695 | +2.42% | 42.7만 |
|---|
| 2026.09.02 | ₩74,094 | ₩81,663 | ₩74,094 | ₩78,601 | +6.08% | 40.2만 |
|---|
| 2026.09.01 | ₩73,011 | ₩74,990 | ₩72,409 | ₩72,650 | -0.49% | 27.6만 |
|---|
| 2026.08.31 | ₩77,223 | ₩77,223 | ₩73,265 | ₩74,121 | -4.02% | 41.1만 |
|---|
| 2026.08.28 | ₩79,550 | ₩79,858 | ₩77,865 | ₩78,026 | -1.92% | 19.4만 |
|---|
| 2026.08.27 | ₩79,791 | ₩79,791 | ₩77,063 | ₩79,162 | -0.79% | 19.7만 |
|---|
| 2026.08.26 | ₩78,494 | ₩78,841 | ₩77,063 | ₩78,841 | +0.44% | 17만 |
|---|
| 2026.08.25 | ₩79,189 | ₩79,831 | ₩77,571 | ₩77,758 | -1.81% | 25.3만 |
|---|
| 2026.08.24 | ₩79,563 | ₩80,259 | ₩77,357 | ₩78,012 | -1.95% | 19.6만 |
|---|
| 2026.08.21 | ₩79,029 | ₩79,724 | ₩77,691 | ₩79,029 | 0.00% | 16.6만 |
|---|
| 2026.08.20 | ₩79,577 | ₩79,938 | ₩78,226 | ₩78,748 | -1.04% | 21.8만 |
|---|
| 2026.08.19 | ₩83,883 | ₩84,899 | ₩79,617 | ₩80,125 | -4.48% | 37.5만 |
|---|
| 2026.08.18 | ₩85,313 | ₩85,995 | ₩83,682 | ₩83,869 | -1.69% | 23.4만 |
|---|
| 2026.08.17 | ₩86,597 | ₩86,597 | ₩84,912 | ₩85,420 | -1.36% | 27.7만 |
|---|
| 2026.08.14 | ₩85,581 | ₩86,918 | ₩84,524 | ₩86,744 | +1.36% | 23.2만 |
|---|
| 2026.08.13 | ₩85,768 | ₩86,704 | ₩84,444 | ₩85,701 | -0.08% | 34.5만 |
|---|
| 2026.08.12 | ₩84,845 | ₩86,089 | ₩84,284 | ₩85,367 | +0.61% | 27.2만 |
|---|
| 2026.08.11 | ₩81,863 | ₩84,578 | ₩81,837 | ₩84,270 | +2.94% | 39.7만 |
|---|
| 2026.08.10 | ₩83,682 | ₩83,682 | ₩81,141 | ₩81,583 | -2.51% | 25.8만 |
|---|
| 2026.08.07 | ₩82,733 | ₩84,217 | ₩80,727 | ₩83,856 | +1.36% | 50만 |
|---|
| 2026.08.06 | ₩83,107 | ₩84,083 | ₩78,507 | ₩81,930 | -1.42% | 101만 |
|---|
| 2026.08.05 | ₩83,013 | ₩88,884 | ₩82,385 | ₩82,652 | -0.43% | 51만 |
|---|
| 2026.08.04 | ₩93,938 | ₩93,938 | ₩81,810 | ₩84,217 | -10.35% | 84.4만 |
|---|
| 2026.08.03 | ₩99,969 | ₩102,443 | ₩99,969 | ₩100,450 | +0.48% | 23.1만 |
|---|
| 2026.07.31 | ₩98,231 | ₩100,143 | ₩98,231 | ₩99,635 | +1.43% | 16.3만 |
|---|
| 2026.07.30 | ₩99,942 | ₩100,825 | ₩97,602 | ₩99,113 | -0.83% | 13.4만 |
|---|
| 2026.07.29 | ₩101,039 | ₩101,039 | ₩97,469 | ₩98,672 | -2.34% | 17.6만 |
|---|
| 2026.07.28 | ₩102,149 | ₩102,710 | ₩100,651 | ₩101,962 | -0.18% | 13.1만 |
|---|
| 2026.07.27 | ₩102,483 | ₩102,964 | ₩100,330 | ₩101,841 | -0.63% | 16.8만 |
|---|
| 2026.07.24 | ₩100,798 | ₩101,774 | ₩99,755 | ₩100,945 | +0.15% | 11.9만 |
|---|
| 2026.07.23 | ₩97,308 | ₩100,330 | ₩97,268 | ₩99,875 | +2.64% | 33.2만 |
|---|
| 2026.07.22 | ₩100,825 | ₩101,707 | ₩98,913 | ₩99,367 | -1.45% | 18.2만 |
|---|
| 2026.07.21 | ₩101,173 | ₩102,951 | ₩100,049 | ₩101,507 | +0.33% | 23만 |
|---|
| 2026.07.20 | ₩99,341 | ₩101,253 | ₩98,391 | ₩100,370 | +1.04% | 21.9만 |
|---|
| 2026.07.17 | ₩97,870 | ₩101,213 | ₩97,870 | ₩99,675 | +1.84% | 29.9만 |
|---|
| 2026.07.16 | ₩97,362 | ₩101,467 | ₩96,840 | ₩99,555 | +2.25% | 27.8만 |
|---|
| 2026.07.15 | ₩99,260 | ₩100,237 | ₩98,378 | ₩99,394 | +0.13% | 11.9만 |
|---|
| 2026.07.14 | ₩97,321 | ₩99,715 | ₩96,492 | ₩98,592 | +1.31% | 17.4만 |
|---|
| 2026.07.13 | ₩96,613 | ₩97,308 | ₩95,770 | ₩96,118 | -0.51% | 14.2만 |
|---|
| 2026.07.10 | ₩97,027 | ₩98,565 | ₩96,934 | ₩97,041 | +0.01% | 12.4만 |
|---|
| 2026.07.09 | ₩96,292 | ₩97,669 | ₩95,182 | ₩97,455 | +1.21% | 23.5만 |
|---|
| 2026.07.08 | ₩97,121 | ₩97,589 | ₩95,302 | ₩95,356 | -1.82% | 23.5만 |
|---|
| 2026.07.07 | ₩98,512 | ₩99,595 | ₩94,326 | ₩98,378 | -0.14% | 19.8만 |
|---|
| 2026.07.06 | ₩98,498 | ₩100,049 | ₩98,124 | ₩98,926 | +0.43% | 16.9만 |
|---|
| 2026.07.02 | ₩99,982 | ₩101,681 | ₩97,148 | ₩98,137 | -1.85% | 16.5만 |
|---|
| 2026.07.01 | ₩100,330 | ₩102,055 | ₩98,752 | ₩99,514 | -0.81% | 18.6만 |
|---|
| 2026.06.30 | ₩100,932 | ₩102,095 | ₩99,314 | ₩99,621 | -1.30% | 23.6만 |
|---|
| 2026.06.29 | ₩100,491 | ₩101,734 | ₩98,806 | ₩100,945 | +0.45% | 24만 |
|---|
| 2026.06.26 | ₩99,514 | ₩102,376 | ₩98,445 | ₩102,015 | +2.51% | 101.3만 |
|---|
| 2026.06.25 | ₩97,281 | ₩100,678 | ₩96,345 | ₩100,370 | +3.18% | 22.6만 |
|---|
| 2026.06.24 | ₩93,965 | ₩96,586 | ₩93,965 | ₩96,225 | +2.41% | 19.4만 |
|---|
| 2026.06.23 | ₩95,195 | ₩95,610 | ₩93,938 | ₩94,099 | -1.15% | 15.3만 |
|---|
| 2026.06.22 | ₩94,393 | ₩96,693 | ₩94,393 | ₩96,265 | +1.98% | 17.6만 |
|---|
| 2026.06.18 | ₩95,142 | ₩96,693 | ₩94,286 | ₩95,048 | -0.10% | 44.7만 |
|---|
| 2026.06.17 | ₩93,738 | ₩95,677 | ₩93,069 | ₩94,099 | +0.39% | 30.6만 |
|---|
| 2026.06.16 | ₩95,329 | ₩96,492 | ₩93,604 | ₩93,992 | -1.40% | 17.9만 |
|---|
| 2026.06.15 | ₩95,824 | ₩96,532 | ₩94,299 | ₩94,553 | -1.33% | 20.5만 |
|---|
| 2026.06.12 | ₩96,532 | ₩97,415 | ₩94,807 | ₩94,874 | -1.72% | 30.9만 |
|---|
| 2026.06.11 | ₩90,930 | ₩94,968 | ₩90,181 | ₩94,874 | +4.34% | 18만 |
|---|
| 2026.06.10 | ₩93,604 | ₩94,567 | ₩88,884 | ₩90,435 | -3.39% | 40.6만 |
|---|
| 2026.06.09 | ₩93,644 | ₩95,302 | ₩90,528 | ₩92,962 | -0.73% | 23만 |
|---|
| 2026.06.08 | ₩91,144 | ₩93,617 | ₩90,809 | ₩92,401 | +1.38% | 30.3만 |
|---|
| 2026.06.05 | ₩92,628 | ₩93,149 | ₩89,017 | ₩90,582 | -2.21% | 55.5만 |
|---|
| 2026.06.04 | ₩86,664 | ₩92,053 | ₩86,209 | ₩91,852 | +5.99% | 35.4만 |
|---|
| 2026.06.03 | ₩86,142 | ₩86,637 | ₩84,926 | ₩85,287 | -0.99% | 30.5만 |
|---|
| 2026.06.02 | ₩85,688 | ₩87,600 | ₩85,474 | ₩86,811 | +1.31% | 15.2만 |
|---|
| 2026.06.01 | ₩85,902 | ₩86,102 | ₩83,107 | ₩85,474 | -0.50% | 22.6만 |
|---|
| 2026.05.29 | ₩85,995 | ₩87,252 | ₩85,581 | ₩86,503 | +0.59% | 14.2만 |
|---|
| 2026.05.28 | ₩84,391 | ₩86,584 | ₩83,187 | ₩86,463 | +2.46% | 19.3만 |
|---|
| 2026.05.27 | ₩85,313 | ₩85,875 | ₩84,431 | ₩85,233 | -0.09% | 20.9만 |
|---|
| 2026.05.26 | ₩84,030 | ₩85,648 | ₩83,869 | ₩84,885 | +1.02% | 20만 |
|---|
| 2026.05.22 | ₩81,756 | ₩83,267 | ₩81,409 | ₩83,080 | +1.62% | 15.6만 |
|---|
| 2026.05.21 | ₩79,951 | ₩81,663 | ₩78,561 | ₩81,516 | +1.96% | 19.1만 |
|---|
| 2026.05.20 | ₩80,767 | ₩81,770 | ₩78,922 | ₩80,580 | -0.23% | 18.9만 |
|---|
| 2026.05.19 | ₩81,502 | ₩81,863 | ₩79,924 | ₩80,526 | -1.20% | 18.2만 |
|---|
| 2026.05.18 | ₩81,409 | ₩82,452 | ₩80,312 | ₩81,797 | +0.48% | 20.4만 |
|---|
| 2026.05.15 | ₩83,896 | ₩84,123 | ₩80,794 | ₩81,101 | -3.33% | 22.6만 |
|---|
| 2026.05.14 | ₩85,340 | ₩85,634 | ₩83,562 | ₩84,819 | -0.61% | 19.6만 |
|---|
| 2026.05.13 | ₩82,492 | ₩85,581 | ₩81,101 | ₩84,605 | +2.56% | 27.8만 |
|---|
| 2026.05.12 | ₩81,797 | ₩82,639 | ₩79,924 | ₩82,545 | +0.92% | 23.8만 |
|---|
| 2026.05.11 | ₩84,150 | ₩84,992 | ₩82,104 | ₩82,131 | -2.40% | 28.3만 |
|---|
| 2026.05.08 | ₩82,599 | ₩84,685 | ₩81,623 | ₩83,642 | +1.26% | 21.1만 |
|---|
| 2026.05.07 | ₩81,917 | ₩83,134 | ₩81,195 | ₩82,412 | +0.60% | 27.5만 |
|---|
| 2026.05.06 | ₩79,510 | ₩81,663 | ₩79,510 | ₩81,315 | +2.27% | 15.1만 |
|---|
| 2026.05.05 | ₩77,143 | ₩78,306 | ₩75,752 | ₩78,199 | +1.37% | 17.4만 |
|---|
| 2026.05.04 | ₩77,384 | ₩78,052 | ₩75,351 | ₩76,488 | -1.16% | 24.2만 |
|---|
| 2026.05.01 | ₩78,534 | ₩78,534 | ₩76,020 | ₩77,919 | -0.78% | 27.4만 |
|---|
| 2026.04.30 | ₩78,106 | ₩79,029 | ₩74,616 | ₩77,611 | -0.63% | 56.6만 |
|---|
| 2026.04.29 | ₩73,546 | ₩78,547 | ₩73,546 | ₩77,584 | +5.49% | 47.1만 |
|---|
| 2026.04.28 | ₩75,311 | ₩75,311 | ₩72,770 | ₩73,680 | -2.17% | 15.1만 |
|---|
| 2026.04.27 | ₩73,840 | ₩76,247 | ₩73,840 | ₩75,030 | +1.61% | 19.2만 |
|---|
| 2026.04.24 | ₩75,298 | ₩75,833 | ₩73,920 | ₩73,974 | -1.76% | 35.1만 |
|---|
| 2026.04.23 | ₩74,843 | ₩76,474 | ₩74,322 | ₩75,538 | +0.93% | 14.7만 |
|---|
| 2026.04.22 | ₩76,555 | ₩76,916 | ₩73,506 | ₩74,576 | -2.59% | 27.3만 |
|---|
| 2026.04.21 | ₩78,106 | ₩78,641 | ₩74,977 | ₩75,752 | -3.01% | 18.8만 |
|---|
| 2026.04.20 | ₩77,424 | ₩78,561 | ₩77,424 | ₩78,079 | +0.85% | 16.3만 |
|---|
| 2026.04.17 | ₩75,899 | ₩78,881 | ₩75,899 | ₩77,879 | +2.61% | 26.1만 |
|---|
| 2026.04.16 | ₩75,659 | ₩76,635 | ₩74,081 | ₩74,629 | -1.36% | 16.2만 |
|---|
| 2026.04.15 | ₩77,531 | ₩77,691 | ₩75,686 | ₩75,739 | -2.31% | 11.8만 |
|---|
| 2026.04.14 | ₩77,517 | ₩78,186 | ₩77,210 | ₩78,039 | +0.67% | 15만 |
|---|
| 2026.04.13 | ₩76,127 | ₩77,451 | ₩75,619 | ₩77,424 | +1.70% | 15.7만 |
|---|
| 2026.04.10 | ₩76,515 | ₩76,782 | ₩75,365 | ₩76,488 | -0.03% | 13.3만 |
|---|
| 2026.04.09 | ₩73,666 | ₩76,247 | ₩73,666 | ₩76,100 | +3.30% | 16.4만 |
|---|
| 2026.04.08 | ₩73,599 | ₩75,324 | ₩73,599 | ₩74,776 | +1.60% | 23.3만 |
|---|
| 2026.04.07 | ₩70,444 | ₩71,300 | ₩69,895 | ₩71,099 | +0.93% | 18.3만 |
|---|
| 2026.04.06 | ₩69,802 | ₩71,005 | ₩69,147 | ₩70,684 | +1.26% | 17.6만 |
|---|
| 2026.04.02 | ₩70,872 | ₩71,834 | ₩69,361 | ₩69,882 | -1.40% | 24.5만 |
|---|
| 2026.04.01 | ₩70,417 | ₩72,931 | ₩70,417 | ₩72,129 | +2.43% | 22.2만 |
|---|
| 2026.03.31 | ₩68,866 | ₩70,029 | ₩67,047 | ₩69,815 | +1.38% | 29.7만 |
|---|
| 2026.03.30 | ₩67,622 | ₩68,532 | ₩67,168 | ₩67,435 | -0.28% | 28.8만 |
|---|
| 2026.03.27 | ₩68,826 | ₩69,508 | ₩67,582 | ₩67,970 | -1.24% | 24.2만 |
|---|
| 2026.03.26 | ₩70,029 | ₩71,059 | ₩69,454 | ₩69,762 | -0.38% | 25.5만 |
|---|
| 2026.03.25 | ₩70,591 | ₩70,845 | ₩69,200 | ₩70,698 | +0.15% | 25.8만 |
|---|
| 2026.03.24 | ₩67,034 | ₩69,949 | ₩66,659 | ₩69,548 | +3.75% | 36.8만 |
|---|
| 2026.03.23 | ₩67,007 | ₩68,451 | ₩65,830 | ₩68,050 | +1.56% | 46만 |
|---|
| 2026.03.20 | ₩68,251 | ₩68,251 | ₩64,934 | ₩65,576 | -3.92% | 85.6만 |
|---|
| 2026.03.19 | ₩69,855 | ₩70,230 | ₩68,037 | ₩68,478 | -1.97% | 30.2만 |
|---|
| 2026.03.18 | ₩72,463 | ₩73,693 | ₩70,577 | ₩70,684 | -2.45% | 29만 |
|---|
| 2026.03.17 | ₩72,944 | ₩73,787 | ₩72,222 | ₩72,770 | -0.24% | 19.6만 |
|---|
| 2026.03.16 | ₩72,249 | ₩72,971 | ₩71,661 | ₩72,329 | +0.11% | 22.6만 |
|---|
| 2026.03.13 | ₩73,559 | ₩73,760 | ₩71,380 | ₩71,634 | -2.62% | 23.4만 |
|---|
| 2026.03.12 | ₩74,723 | ₩74,723 | ₩72,877 | ₩73,091 | -2.18% | 20.7만 |
|---|
| 2026.03.11 | ₩74,589 | ₩75,271 | ₩73,426 | ₩74,883 | +0.39% | 21.1만 |
|---|
| 2026.03.10 | ₩75,472 | ₩76,354 | ₩74,576 | ₩75,044 | -0.57% | 24.5만 |
|---|
| 2026.03.09 | ₩76,969 | ₩76,969 | ₩73,961 | ₩75,525 | -1.88% | 34만 |
|---|
| 2026.03.06 | ₩77,865 | ₩78,681 | ₩75,886 | ₩78,146 | +0.36% | 38.9만 |
|---|
| 2026.03.05 | ₩80,192 | ₩81,048 | ₩77,972 | ₩79,363 | -1.03% | 33.1만 |
|---|
| 2026.03.04 | ₩79,002 | ₩79,617 | ₩77,932 | ₩78,841 | -0.20% | 28.8만 |
|---|
| 2026.03.03 | ₩77,370 | ₩79,029 | ₩75,966 | ₩78,427 | +1.37% | 30.8만 |
|---|
| 2026.03.02 | ₩76,154 | ₩80,098 | ₩74,656 | ₩79,710 | +4.67% | 40.9만 |
|---|
| 2026.02.27 | ₩77,598 | ₩77,919 | ₩75,993 | ₩77,090 | -0.65% | 38.9만 |
|---|
| 2026.02.26 | ₩76,942 | ₩78,761 | ₩76,047 | ₩77,919 | +1.27% | 28.5만 |
|---|
| 2026.02.25 | ₩73,720 | ₩76,314 | ₩70,176 | ₩76,100 | +3.23% | 64.9만 |
|---|
| 2026.02.24 | ₩79,497 | ₩79,670 | ₩70,136 | ₩73,319 | -7.77% | 97.5만 |
|---|
| 2026.02.23 | ₩78,868 | ₩78,868 | ₩75,699 | ₩77,504 | -1.73% | 43.4만 |
|---|
| 2026.02.20 | ₩79,109 | ₩81,021 | ₩78,039 | ₩79,483 | +0.47% | 24.8만 |
|---|
| 2026.02.19 | ₩78,106 | ₩79,858 | ₩77,972 | ₩79,510 | +1.80% | 26.5만 |
|---|
| 2026.02.18 | ₩77,504 | ₩78,935 | ₩76,942 | ₩78,440 | +1.21% | 22.3만 |
|---|
| 2026.02.17 | ₩77,611 | ₩77,798 | ₩75,044 | ₩76,889 | -0.93% | 31.9만 |
|---|
| 2026.02.13 | ₩77,290 | ₩78,601 | ₩77,116 | ₩77,397 | +0.14% | 18.3만 |
|---|
| 2026.02.12 | ₩79,242 | ₩80,660 | ₩75,418 | ₩76,595 | -3.34% | 24.8만 |
|---|
| 2026.02.11 | ₩80,232 | ₩80,553 | ₩78,587 | ₩78,614 | -2.02% | 25.9만 |
|---|
| 2026.02.10 | ₩79,456 | ₩80,219 | ₩78,440 | ₩79,363 | -0.12% | 21.7만 |
|---|
| 2026.02.09 | ₩78,333 | ₩79,590 | ₩77,879 | ₩78,841 | +0.65% | 20.7만 |
|---|
| 2026.02.06 | ₩77,370 | ₩78,801 | ₩76,876 | ₩78,601 | +1.59% | 29만 |
|---|
| 2026.02.05 | ₩76,194 | ₩76,568 | ₩74,950 | ₩76,073 | -0.16% | 22.9만 |
|---|
| 2026.02.04 | ₩75,792 | ₩77,852 | ₩75,431 | ₩76,180 | +0.51% | 23.3만 |
|---|
| 2026.02.03 | ₩75,431 | ₩76,421 | ₩73,787 | ₩75,164 | -0.35% | 23.4만 |
|---|
| 2026.02.02 | ₩74,001 | ₩76,501 | ₩73,706 | ₩75,859 | +2.51% | 24.5만 |
|---|
| 2026.01.30 | ₩74,161 | ₩75,779 | ₩73,024 | ₩74,201 | +0.05% | 29.5만 |
|---|
| 2026.01.29 | ₩75,218 | ₩75,525 | ₩74,148 | ₩74,977 | -0.32% | 33.3만 |
|---|
| 2026.01.28 | ₩75,940 | ₩76,234 | ₩74,228 | ₩74,295 | -2.17% | 18.1만 |
|---|
| 2026.01.27 | ₩76,769 | ₩77,290 | ₩75,218 | ₩75,645 | -1.46% | 17.2만 |
|---|
| 2026.01.26 | ₩77,624 | ₩77,852 | ₩76,020 | ₩76,902 | -0.93% | 25.3만 |
|---|
| 2026.01.23 | ₩77,624 | ₩78,226 | ₩76,635 | ₩76,969 | -0.84% | 25.1만 |
|---|
| 2026.01.22 | ₩77,290 | ₩78,480 | ₩76,207 | ₩77,758 | +0.61% | 58.4만 |
|---|
| 2026.01.21 | ₩76,220 | ₩77,451 | ₩74,763 | ₩77,009 | +1.04% | 30.6만 |
|---|
| 2026.01.20 | ₩76,113 | ₩76,301 | ₩75,258 | ₩75,498 | -0.81% | 21.9만 |
|---|
| 2026.01.16 | ₩78,159 | ₩78,333 | ₩76,809 | ₩77,357 | -1.03% | 33.6만 |
|---|
| 2026.01.15 | ₩78,039 | ₩79,309 | ₩77,892 | ₩78,253 | +0.27% | 18.1만 |
|---|
| 2026.01.14 | ₩76,448 | ₩78,347 | ₩76,448 | ₩78,026 | +2.06% | 23.4만 |
|---|
| 2026.01.13 | ₩76,314 | ₩76,889 | ₩75,859 | ₩76,461 | +0.19% | 16.2만 |
|---|
| 2026.01.12 | ₩75,485 | ₩76,474 | ₩74,683 | ₩76,113 | +0.83% | 26.6만 |
|---|
| 2026.01.09 | ₩74,536 | ₩76,047 | ₩72,971 | ₩75,819 | +1.72% | 45.1만 |
|---|
| 2026.01.08 | ₩71,674 | ₩75,726 | ₩71,674 | ₩73,867 | +3.06% | 58.9만 |
|---|
| 2026.01.07 | ₩73,131 | ₩73,131 | ₩70,711 | ₩71,473 | -2.27% | 30.5만 |
|---|
| 2026.01.06 | ₩72,490 | ₩73,439 | ₩72,048 | ₩73,279 | +1.09% | 30.5만 |
|---|
| 2026.01.05 | ₩70,230 | ₩74,415 | ₩70,230 | ₩72,423 | +3.12% | 42만 |
|---|
| 2026.01.02 | ₩68,491 | ₩70,577 | ₩68,491 | ₩69,989 | +2.19% | 31.5만 |
|---|
| 2025.12.31 | ₩68,772 | ₩69,120 | ₩67,689 | ₩67,796 | -1.42% | 14.2만 |
|---|
| 2025.12.30 | ₩69,347 | ₩70,056 | ₩68,532 | ₩68,906 | -0.64% | 19.7만 |
|---|
| 2025.12.29 | ₩68,933 | ₩69,427 | ₩68,264 | ₩69,414 | +0.70% | 25.4만 |
|---|
| 2025.12.26 | ₩68,518 | ₩69,213 | ₩67,649 | ₩68,973 | +0.66% | 18.3만 |
|---|
| 2025.12.24 | ₩68,438 | ₩69,280 | ₩67,863 | ₩68,465 | +0.04% | 8.9만 |
|---|
| 2025.12.23 | ₩68,732 | ₩68,839 | ₩67,823 | ₩68,331 | -0.58% | 28.5만 |
|---|
| 2025.12.22 | ₩68,077 | ₩69,735 | ₩67,555 | ₩68,665 | +0.86% | 30.8만 |
|---|
| 2025.12.19 | ₩67,061 | ₩67,930 | ₩66,753 | ₩67,475 | +0.62% | 85.7만 |
|---|
| 2025.12.18 | ₩67,475 | ₩68,866 | ₩66,753 | ₩67,475 | 0.00% | 28.8만 |
|---|
| 2025.12.17 | ₩66,459 | ₩68,050 | ₩66,459 | ₩67,234 | +1.17% | 29.2만 |
|---|
| 2025.12.16 | ₩68,745 | ₩68,745 | ₩66,847 | ₩66,967 | -2.59% | 28.1만 |
|---|
| 2025.12.15 | ₩70,684 | ₩70,684 | ₩67,462 | ₩68,505 | -3.08% | 37.9만 |
|---|
| 2025.12.12 | ₩71,567 | ₩72,048 | ₩68,986 | ₩69,748 | -2.54% | 42.2만 |
|---|
| 2025.12.11 | ₩69,093 | ₩71,594 | ₩68,425 | ₩70,979 | +2.73% | 47.2만 |
|---|
| 2025.12.10 | ₩66,084 | ₩68,745 | ₩66,004 | ₩68,558 | +3.74% | 61만 |
|---|
| 2025.12.09 | ₩66,044 | ₩66,833 | ₩65,697 | ₩65,951 | -0.14% | 32.7만 |
|---|
| 2025.12.08 | ₩66,325 | ₩66,860 | ₩65,737 | ₩66,298 | -0.04% | 32.7만 |
|---|
| 2025.12.05 | ₩65,269 | ₩67,983 | ₩65,202 | ₩66,338 | +1.64% | 46.2만 |
|---|
| 2025.12.04 | ₩64,065 | ₩65,269 | ₩63,718 | ₩65,028 | +1.50% | 27.5만 |
|---|
| 2025.12.03 | ₩64,159 | ₩64,667 | ₩63,410 | ₩64,212 | +0.08% | 27.2만 |
|---|
| 2025.12.02 | ₩63,744 | ₩63,744 | ₩62,207 | ₩63,169 | -0.90% | 26.8만 |
|---|
| 2025.12.01 | ₩63,076 | ₩64,346 | ₩62,835 | ₩63,477 | +0.64% | 47.3만 |
|---|
| 2025.11.28 | ₩63,651 | ₩64,039 | ₩63,062 | ₩63,758 | +0.17% | 18.8만 |
|---|
| 2025.11.26 | ₩62,755 | ₩64,466 | ₩62,755 | ₩63,370 | +0.98% | 33.6만 |
|---|
| 2025.11.25 | ₩61,164 | ₩64,373 | ₩60,869 | ₩63,584 | +3.96% | 40.1만 |
|---|
| 2025.11.24 | ₩60,482 | ₩60,990 | ₩59,947 | ₩60,829 | +0.57% | 39.8만 |
|---|
| 2025.11.21 | ₩59,278 | ₩61,645 | ₩59,144 | ₩60,722 | +2.44% | 40.2만 |
|---|
| 2025.11.20 | ₩57,353 | ₩59,318 | ₩57,232 | ₩59,265 | +3.33% | 82.6만 |
|---|
| 2025.11.19 | ₩56,537 | ₩57,045 | ₩55,213 | ₩56,363 | -0.31% | 114.8만 |
|---|
| 2025.11.18 | ₩55,226 | ₩57,740 | ₩55,026 | ₩56,630 | +2.54% | 107.1만 |
|---|
| 2025.11.17 | ₩60,562 | ₩60,709 | ₩55,307 | ₩55,387 | -8.54% | 52.7만 |
|---|
| 2025.11.14 | ₩59,412 | ₩60,562 | ₩58,663 | ₩60,348 | +1.58% | 59.5만 |
|---|
| 2025.11.13 | ₩60,762 | ₩61,511 | ₩59,960 | ₩60,642 | -0.20% | 41.2만 |
|---|
| 2025.11.12 | ₩61,551 | ₩62,287 | ₩60,629 | ₩61,484 | -0.11% | 47.7만 |
|---|
| 2025.11.11 | ₩63,651 | ₩64,199 | ₩60,736 | ₩60,950 | -4.24% | 43.3만 |
|---|
| 2025.11.10 | ₩65,095 | ₩65,095 | ₩62,768 | ₩63,664 | -2.20% | 53.7만 |
|---|
| 2025.11.07 | ₩71,032 | ₩72,811 | ₩63,718 | ₩64,507 | -9.19% | 85만 |
|---|
| 2025.11.06 | ₩74,602 | ₩76,100 | ₩70,671 | ₩72,209 | -3.21% | 117.9만 |
|---|
| 2025.11.05 | ₩73,800 | ₩74,669 | ₩68,398 | ₩72,998 | -1.09% | 95.4만 |
|---|
| 2025.11.04 | ₩74,629 | ₩74,629 | ₩73,439 | ₩73,626 | -1.34% | 28만 |
|---|
| 2025.11.03 | ₩75,164 | ₩76,140 | ₩73,987 | ₩75,498 | +0.44% | 22.9만 |
|---|
| 2025.10.31 | ₩75,605 | ₩76,247 | ₩73,760 | ₩75,659 | +0.07% | 30.9만 |
|---|
| 2025.10.30 | ₩75,806 | ₩77,798 | ₩75,498 | ₩76,033 | +0.30% | 22.9만 |
|---|
| 2025.10.29 | ₩78,240 | ₩79,443 | ₩75,752 | ₩76,274 | -2.51% | 35.6만 |
|---|
| 2025.10.28 | ₩80,379 | ₩80,379 | ₩75,940 | ₩79,229 | -1.43% | 58.7만 |
|---|
| 2025.10.27 | ₩80,847 | ₩81,797 | ₩80,352 | ₩80,820 | -0.03% | 26.1만 |
|---|
| 2025.10.24 | ₩81,649 | ₩81,850 | ₩80,339 | ₩80,580 | -1.31% | 26.8만 |
|---|
| 2025.10.23 | ₩76,876 | ₩81,061 | ₩76,809 | ₩80,794 | +5.10% | 26.6만 |
|---|
| 2025.10.22 | ₩77,838 | ₩77,919 | ₩76,394 | ₩76,675 | -1.49% | 16.4만 |
|---|
| 2025.10.21 | ₩77,357 | ₩78,066 | ₩76,996 | ₩77,558 | +0.26% | 17.7만 |
|---|
| 2025.10.20 | ₩75,645 | ₩77,357 | ₩75,619 | ₩77,250 | +2.12% | 17.2만 |
|---|
| 2025.10.17 | ₩75,659 | ₩76,876 | ₩74,643 | ₩75,097 | -0.74% | 19.6만 |
|---|
| 2025.10.16 | ₩75,859 | ₩76,327 | ₩75,284 | ₩75,766 | -0.12% | 32만 |
|---|
| 2025.10.15 | ₩75,070 | ₩77,036 | ₩74,736 | ₩75,819 | +1.00% | 16.3만 |
|---|
| 2025.10.14 | ₩73,666 | ₩75,405 | ₩73,292 | ₩74,696 | +1.40% | 15.3만 |
|---|
| 2025.10.13 | ₩72,155 | ₩74,683 | ₩72,102 | ₩74,683 | +3.50% | 21.7만 |
|---|
| 2025.10.10 | ₩73,720 | ₩74,442 | ₩71,661 | ₩71,794 | -2.61% | 20.7만 |
|---|