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 | ₩81,162 | ₩83,710 | ₩80,478 | ₩82,878 | +2.12% | 24.6만 |
| 2026.10.08 | ₩79,539 | ₩79,981 | ₩78,238 | ₩79,700 | +0.20% | 23.1만 |
| 2026.10.07 | ₩78,466 | ₩80,531 | ₩76,910 | ₩79,633 | +1.49% | 39.3만 |
| 2026.10.06 | ₩81,953 | ₩84,085 | ₩79,110 | ₩79,539 | -2.95% | 29.6만 |
| 2026.10.05 | ₩80,786 | ₩83,120 | ₩79,284 | ₩79,767 | -1.26% | 35.2만 |
| 2026.10.02 | ₩80,692 | ₩81,886 | ₩79,995 | ₩81,644 | +1.18% | 21.5만 |
| 2026.10.01 | ₩80,035 | ₩80,156 | ₩78,453 | ₩79,190 | -1.06% | 19만 |
| 2026.09.30 | ₩80,786 | ₩80,786 | ₩79,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,941 |
| -1.05% |
| 16.9만 |
| 2026.09.29 | ₩81,550 | ₩81,591 | ₩79,700 | ₩79,914 | -2.01% | 15.4만 |
|---|
| 2026.09.28 | ₩81,524 | ₩82,529 | ₩80,478 | ₩80,571 | -1.17% | 20.8만 |
|---|
| 2026.09.25 | ₩81,349 | ₩82,181 | ₩80,558 | ₩81,778 | +0.53% | 18.2만 |
|---|
| 2026.09.24 | ₩81,483 | ₩82,422 | ₩80,116 | ₩81,322 | -0.20% | 29.4만 |
|---|
| 2026.09.23 | ₩80,008 | ₩81,631 | ₩79,096 | ₩81,497 | +1.86% | 16.2만 |
|---|
| 2026.09.22 | ₩80,880 | ₩80,880 | ₩79,284 | ₩80,759 | -0.15% | 18.3만 |
|---|
| 2026.09.21 | ₩82,033 | ₩82,033 | ₩79,324 | ₩79,566 | -3.01% | 18.3만 |
|---|
| 2026.09.18 | ₩81,229 | ₩81,282 | ₩79,204 | ₩81,282 | +0.07% | 55.9만 |
|---|
| 2026.09.17 | ₩82,288 | ₩82,288 | ₩80,022 | ₩80,478 | -2.20% | 25.6만 |
|---|
| 2026.09.16 | ₩80,303 | ₩81,899 | ₩79,525 | ₩80,732 | +0.53% | 17만 |
|---|
| 2026.09.15 | ₩81,054 | ₩81,054 | ₩78,479 | ₩79,753 | -1.60% | 21.7만 |
|---|
| 2026.09.14 | ₩79,297 | ₩81,068 | ₩78,842 | ₩80,719 | +1.79% | 34.7만 |
|---|
| 2026.09.11 | ₩81,497 | ₩82,261 | ₩79,458 | ₩80,840 | -0.81% | 23.1만 |
|---|
| 2026.09.10 | ₩80,478 | ₩80,719 | ₩78,935 | ₩80,330 | -0.18% | 23.3만 |
|---|
| 2026.09.09 | ₩82,489 | ₩83,924 | ₩81,001 | ₩81,242 | -1.51% | 25.4만 |
|---|
| 2026.09.08 | ₩83,683 | ₩84,608 | ₩82,073 | ₩83,602 | -0.10% | 26.7만 |
|---|
| 2026.09.04 | ₩84,353 | ₩85,601 | ₩83,294 | ₩83,723 | -0.75% | 27.6만 |
|---|
| 2026.09.03 | ₩81,953 | ₩85,627 | ₩81,390 | ₩83,938 | +2.42% | 42.7만 |
|---|
| 2026.09.02 | ₩74,309 | ₩81,899 | ₩74,309 | ₩78,828 | +6.08% | 40.2만 |
|---|
| 2026.09.01 | ₩73,222 | ₩75,207 | ₩72,619 | ₩72,860 | -0.49% | 27.6만 |
|---|
| 2026.08.31 | ₩77,447 | ₩77,447 | ₩73,477 | ₩74,336 | -4.02% | 41.1만 |
|---|
| 2026.08.28 | ₩79,780 | ₩80,089 | ₩78,091 | ₩78,251 | -1.92% | 19.4만 |
|---|
| 2026.08.27 | ₩80,022 | ₩80,022 | ₩77,286 | ₩79,391 | -0.79% | 19.7만 |
|---|
| 2026.08.26 | ₩78,721 | ₩79,069 | ₩77,286 | ₩79,069 | +0.44% | 17만 |
|---|
| 2026.08.25 | ₩79,418 | ₩80,062 | ₩77,795 | ₩77,983 | -1.81% | 25.3만 |
|---|
| 2026.08.24 | ₩79,794 | ₩80,491 | ₩77,581 | ₩78,238 | -1.95% | 19.6만 |
|---|
| 2026.08.21 | ₩79,257 | ₩79,955 | ₩77,916 | ₩79,257 | 0.00% | 16.6만 |
|---|
| 2026.08.20 | ₩79,807 | ₩80,169 | ₩78,453 | ₩78,976 | -1.04% | 21.8만 |
|---|
| 2026.08.19 | ₩84,125 | ₩85,145 | ₩79,847 | ₩80,357 | -4.48% | 37.5만 |
|---|
| 2026.08.18 | ₩85,560 | ₩86,244 | ₩83,924 | ₩84,112 | -1.69% | 23.4만 |
|---|
| 2026.08.17 | ₩86,848 | ₩86,848 | ₩85,158 | ₩85,668 | -1.36% | 27.7만 |
|---|
| 2026.08.14 | ₩85,828 | ₩87,170 | ₩84,769 | ₩86,995 | +1.36% | 23.2만 |
|---|
| 2026.08.13 | ₩86,016 | ₩86,955 | ₩84,689 | ₩85,949 | -0.08% | 34.5만 |
|---|
| 2026.08.12 | ₩85,091 | ₩86,338 | ₩84,528 | ₩85,614 | +0.61% | 27.2만 |
|---|
| 2026.08.11 | ₩82,100 | ₩84,823 | ₩82,073 | ₩84,514 | +2.94% | 39.7만 |
|---|
| 2026.08.10 | ₩83,924 | ₩83,924 | ₩81,376 | ₩81,819 | -2.51% | 25.8만 |
|---|
| 2026.08.07 | ₩82,972 | ₩84,461 | ₩80,960 | ₩84,098 | +1.36% | 50만 |
|---|
| 2026.08.06 | ₩83,348 | ₩84,326 | ₩78,734 | ₩82,167 | -1.42% | 101만 |
|---|
| 2026.08.05 | ₩83,254 | ₩89,141 | ₩82,623 | ₩82,892 | -0.43% | 51만 |
|---|
| 2026.08.04 | ₩94,210 | ₩94,210 | ₩82,047 | ₩84,461 | -10.35% | 84.4만 |
|---|
| 2026.08.03 | ₩100,258 | ₩102,739 | ₩100,258 | ₩100,741 | +0.48% | 23.1만 |
|---|
| 2026.07.31 | ₩98,515 | ₩100,433 | ₩98,515 | ₩99,923 | +1.43% | 16.3만 |
|---|
| 2026.07.30 | ₩100,232 | ₩101,117 | ₩97,885 | ₩99,400 | -0.83% | 13.4만 |
|---|
| 2026.07.29 | ₩101,331 | ₩101,331 | ₩97,751 | ₩98,958 | -2.34% | 17.6만 |
|---|
| 2026.07.28 | ₩102,444 | ₩103,008 | ₩100,942 | ₩102,257 | -0.18% | 13.1만 |
|---|
| 2026.07.27 | ₩102,780 | ₩103,262 | ₩100,620 | ₩102,136 | -0.63% | 16.8만 |
|---|
| 2026.07.24 | ₩101,090 | ₩102,069 | ₩100,044 | ₩101,237 | +0.15% | 11.9만 |
|---|
| 2026.07.23 | ₩97,590 | ₩100,620 | ₩97,549 | ₩100,165 | +2.64% | 33.2만 |
|---|
| 2026.07.22 | ₩101,117 | ₩102,002 | ₩99,199 | ₩99,655 | -1.45% | 18.2만 |
|---|
| 2026.07.21 | ₩101,465 | ₩103,249 | ₩100,339 | ₩101,801 | +0.33% | 23만 |
|---|
| 2026.07.20 | ₩99,628 | ₩101,546 | ₩98,676 | ₩100,661 | +1.04% | 21.9만 |
|---|
| 2026.07.17 | ₩98,153 | ₩101,506 | ₩98,153 | ₩99,963 | +1.84% | 29.9만 |
|---|
| 2026.07.16 | ₩97,643 | ₩101,760 | ₩97,120 | ₩99,843 | +2.25% | 27.8만 |
|---|
| 2026.07.15 | ₩99,548 | ₩100,527 | ₩98,663 | ₩99,682 | +0.13% | 11.9만 |
|---|
| 2026.07.14 | ₩97,603 | ₩100,004 | ₩96,772 | ₩98,877 | +1.31% | 17.4만 |
|---|
| 2026.07.13 | ₩96,892 | ₩97,590 | ₩96,047 | ₩96,396 | -0.51% | 14.2만 |
|---|
| 2026.07.10 | ₩97,308 | ₩98,850 | ₩97,214 | ₩97,321 | +0.01% | 12.4만 |
|---|
| 2026.07.09 | ₩96,570 | ₩97,952 | ₩95,457 | ₩97,737 | +1.21% | 23.5만 |
|---|
| 2026.07.08 | ₩97,402 | ₩97,871 | ₩95,578 | ₩95,632 | -1.82% | 23.5만 |
|---|
| 2026.07.07 | ₩98,797 | ₩99,883 | ₩94,599 | ₩98,663 | -0.14% | 19.8만 |
|---|
| 2026.07.06 | ₩98,783 | ₩100,339 | ₩98,408 | ₩99,212 | +0.43% | 16.9만 |
|---|
| 2026.07.02 | ₩100,272 | ₩101,975 | ₩97,429 | ₩98,421 | -1.85% | 16.5만 |
|---|
| 2026.07.01 | ₩100,620 | ₩102,350 | ₩99,038 | ₩99,802 | -0.81% | 18.6만 |
|---|
| 2026.06.30 | ₩101,224 | ₩102,391 | ₩99,601 | ₩99,910 | -1.30% | 23.6만 |
|---|
| 2026.06.29 | ₩100,781 | ₩102,029 | ₩99,092 | ₩101,237 | +0.45% | 24만 |
|---|
| 2026.06.26 | ₩99,802 | ₩102,672 | ₩98,730 | ₩102,310 | +2.51% | 101.3만 |
|---|
| 2026.06.25 | ₩97,563 | ₩100,969 | ₩96,624 | ₩100,661 | +3.18% | 22.6만 |
|---|
| 2026.06.24 | ₩94,237 | ₩96,865 | ₩94,237 | ₩96,503 | +2.41% | 19.4만 |
|---|
| 2026.06.23 | ₩95,471 | ₩95,887 | ₩94,210 | ₩94,371 | -1.15% | 15.3만 |
|---|
| 2026.06.22 | ₩94,666 | ₩96,973 | ₩94,666 | ₩96,544 | +1.98% | 17.6만 |
|---|
| 2026.06.18 | ₩95,417 | ₩96,973 | ₩94,559 | ₩95,323 | -0.10% | 44.7만 |
|---|
| 2026.06.17 | ₩94,009 | ₩95,954 | ₩93,338 | ₩94,371 | +0.39% | 30.6만 |
|---|
| 2026.06.16 | ₩95,605 | ₩96,772 | ₩93,875 | ₩94,264 | -1.40% | 17.9만 |
|---|
| 2026.06.15 | ₩96,101 | ₩96,812 | ₩94,572 | ₩94,827 | -1.33% | 20.5만 |
|---|
| 2026.06.12 | ₩96,812 | ₩97,697 | ₩95,082 | ₩95,149 | -1.72% | 30.9만 |
|---|
| 2026.06.11 | ₩91,193 | ₩95,243 | ₩90,442 | ₩95,149 | +4.34% | 18만 |
|---|
| 2026.06.10 | ₩93,875 | ₩94,840 | ₩89,141 | ₩90,697 | -3.39% | 40.6만 |
|---|
| 2026.06.09 | ₩93,915 | ₩95,578 | ₩90,790 | ₩93,231 | -0.73% | 23만 |
|---|
| 2026.06.08 | ₩91,407 | ₩93,888 | ₩91,072 | ₩92,668 | +1.38% | 30.3만 |
|---|
| 2026.06.05 | ₩92,896 | ₩93,419 | ₩89,275 | ₩90,844 | -2.21% | 55.5만 |
|---|
| 2026.06.04 | ₩86,915 | ₩92,319 | ₩86,459 | ₩92,118 | +5.99% | 35.4만 |
|---|
| 2026.06.03 | ₩86,392 | ₩86,888 | ₩85,171 | ₩85,533 | -0.99% | 30.5만 |
|---|
| 2026.06.02 | ₩85,936 | ₩87,853 | ₩85,721 | ₩87,062 | +1.31% | 15.2만 |
|---|
| 2026.06.01 | ₩86,150 | ₩86,351 | ₩83,348 | ₩85,721 | -0.50% | 22.6만 |
|---|
| 2026.05.29 | ₩86,244 | ₩87,505 | ₩85,828 | ₩86,754 | +0.59% | 14.2만 |
|---|
| 2026.05.28 | ₩84,635 | ₩86,834 | ₩83,428 | ₩86,714 | +2.46% | 19.3만 |
|---|
| 2026.05.27 | ₩85,560 | ₩86,124 | ₩84,675 | ₩85,480 | -0.09% | 20.9만 |
|---|
| 2026.05.26 | ₩84,273 | ₩85,896 | ₩84,112 | ₩85,131 | +1.02% | 20만 |
|---|
| 2026.05.22 | ₩81,993 | ₩83,508 | ₩81,644 | ₩83,321 | +1.62% | 15.6만 |
|---|
| 2026.05.21 | ₩80,183 | ₩81,899 | ₩78,788 | ₩81,752 | +1.96% | 19.1만 |
|---|
| 2026.05.20 | ₩81,001 | ₩82,006 | ₩79,150 | ₩80,813 | -0.23% | 18.9만 |
|---|
| 2026.05.19 | ₩81,738 | ₩82,100 | ₩80,156 | ₩80,759 | -1.20% | 18.2만 |
|---|
| 2026.05.18 | ₩81,644 | ₩82,690 | ₩80,545 | ₩82,033 | +0.48% | 20.4만 |
|---|
| 2026.05.15 | ₩84,139 | ₩84,367 | ₩81,027 | ₩81,336 | -3.33% | 22.6만 |
|---|
| 2026.05.14 | ₩85,587 | ₩85,882 | ₩83,803 | ₩85,064 | -0.61% | 19.6만 |
|---|
| 2026.05.13 | ₩82,731 | ₩85,828 | ₩81,336 | ₩84,849 | +2.56% | 27.8만 |
|---|
| 2026.05.12 | ₩82,033 | ₩82,878 | ₩80,156 | ₩82,784 | +0.92% | 23.8만 |
|---|
| 2026.05.11 | ₩84,394 | ₩85,238 | ₩82,342 | ₩82,369 | -2.40% | 28.3만 |
|---|
| 2026.05.08 | ₩82,838 | ₩84,930 | ₩81,859 | ₩83,884 | +1.26% | 21.1만 |
|---|
| 2026.05.07 | ₩82,154 | ₩83,374 | ₩81,430 | ₩82,650 | +0.60% | 27.5만 |
|---|
| 2026.05.06 | ₩79,740 | ₩81,899 | ₩79,740 | ₩81,550 | +2.27% | 15.1만 |
|---|
| 2026.05.05 | ₩77,366 | ₩78,533 | ₩75,972 | ₩78,426 | +1.37% | 17.4만 |
|---|
| 2026.05.04 | ₩77,608 | ₩78,278 | ₩75,569 | ₩76,709 | -1.16% | 24.2만 |
|---|
| 2026.05.01 | ₩78,761 | ₩78,761 | ₩76,240 | ₩78,144 | -0.78% | 27.4만 |
|---|
| 2026.04.30 | ₩78,332 | ₩79,257 | ₩74,832 | ₩77,836 | -0.63% | 56.6만 |
|---|
| 2026.04.29 | ₩73,759 | ₩78,774 | ₩73,759 | ₩77,809 | +5.49% | 47.1만 |
|---|
| 2026.04.28 | ₩75,529 | ₩75,529 | ₩72,981 | ₩73,893 | -2.17% | 15.1만 |
|---|
| 2026.04.27 | ₩74,054 | ₩76,468 | ₩74,054 | ₩75,247 | +1.61% | 19.2만 |
|---|
| 2026.04.24 | ₩75,516 | ₩76,052 | ₩74,134 | ₩74,188 | -1.76% | 35.1만 |
|---|
| 2026.04.23 | ₩75,060 | ₩76,696 | ₩74,537 | ₩75,757 | +0.93% | 14.7만 |
|---|
| 2026.04.22 | ₩76,776 | ₩77,138 | ₩73,719 | ₩74,791 | -2.59% | 27.3만 |
|---|
| 2026.04.21 | ₩78,332 | ₩78,868 | ₩75,194 | ₩75,972 | -3.01% | 18.8만 |
|---|
| 2026.04.20 | ₩77,648 | ₩78,788 | ₩77,648 | ₩78,305 | +0.85% | 16.3만 |
|---|
| 2026.04.17 | ₩76,119 | ₩79,110 | ₩76,119 | ₩78,104 | +2.61% | 26.1만 |
|---|
| 2026.04.16 | ₩75,878 | ₩76,857 | ₩74,295 | ₩74,845 | -1.36% | 16.2만 |
|---|
| 2026.04.15 | ₩77,755 | ₩77,916 | ₩75,905 | ₩75,958 | -2.31% | 11.8만 |
|---|
| 2026.04.14 | ₩77,742 | ₩78,412 | ₩77,433 | ₩78,265 | +0.67% | 15만 |
|---|
| 2026.04.13 | ₩76,347 | ₩77,675 | ₩75,838 | ₩77,648 | +1.70% | 15.7만 |
|---|
| 2026.04.10 | ₩76,736 | ₩77,004 | ₩75,583 | ₩76,709 | -0.03% | 13.3만 |
|---|
| 2026.04.09 | ₩73,880 | ₩76,468 | ₩73,880 | ₩76,320 | +3.30% | 16.4만 |
|---|
| 2026.04.08 | ₩73,812 | ₩75,542 | ₩73,812 | ₩74,993 | +1.60% | 23.3만 |
|---|
| 2026.04.07 | ₩70,648 | ₩71,506 | ₩70,098 | ₩71,305 | +0.93% | 18.3만 |
|---|
| 2026.04.06 | ₩70,004 | ₩71,211 | ₩69,347 | ₩70,889 | +1.26% | 17.6만 |
|---|
| 2026.04.02 | ₩71,077 | ₩72,042 | ₩69,561 | ₩70,084 | -1.40% | 24.5만 |
|---|
| 2026.04.01 | ₩70,621 | ₩73,142 | ₩70,621 | ₩72,337 | +2.43% | 22.2만 |
|---|
| 2026.03.31 | ₩69,065 | ₩70,232 | ₩67,241 | ₩70,017 | +1.38% | 29.7만 |
|---|
| 2026.03.30 | ₩67,818 | ₩68,730 | ₩67,362 | ₩67,630 | -0.28% | 28.8만 |
|---|
| 2026.03.27 | ₩69,025 | ₩69,709 | ₩67,778 | ₩68,167 | -1.24% | 24.2만 |
|---|
| 2026.03.26 | ₩70,232 | ₩71,264 | ₩69,655 | ₩69,964 | -0.38% | 25.5만 |
|---|
| 2026.03.25 | ₩70,795 | ₩71,050 | ₩69,400 | ₩70,902 | +0.15% | 25.8만 |
|---|
| 2026.03.24 | ₩67,228 | ₩70,151 | ₩66,852 | ₩69,749 | +3.75% | 36.8만 |
|---|
| 2026.03.23 | ₩67,201 | ₩68,649 | ₩66,021 | ₩68,247 | +1.56% | 46만 |
|---|
| 2026.03.20 | ₩68,448 | ₩68,448 | ₩65,122 | ₩65,766 | -3.92% | 85.6만 |
|---|
| 2026.03.19 | ₩70,057 | ₩70,433 | ₩68,234 | ₩68,676 | -1.97% | 30.2만 |
|---|
| 2026.03.18 | ₩72,673 | ₩73,906 | ₩70,782 | ₩70,889 | -2.45% | 29만 |
|---|
| 2026.03.17 | ₩73,155 | ₩74,000 | ₩72,431 | ₩72,981 | -0.24% | 19.6만 |
|---|
| 2026.03.16 | ₩72,458 | ₩73,182 | ₩71,868 | ₩72,538 | +0.11% | 22.6만 |
|---|
| 2026.03.13 | ₩73,772 | ₩73,973 | ₩71,586 | ₩71,841 | -2.62% | 23.4만 |
|---|
| 2026.03.12 | ₩74,939 | ₩74,939 | ₩73,088 | ₩73,303 | -2.18% | 20.7만 |
|---|
| 2026.03.11 | ₩74,805 | ₩75,489 | ₩73,638 | ₩75,100 | +0.39% | 21.1만 |
|---|
| 2026.03.10 | ₩75,690 | ₩76,575 | ₩74,791 | ₩75,261 | -0.57% | 24.5만 |
|---|
| 2026.03.09 | ₩77,192 | ₩77,192 | ₩74,175 | ₩75,744 | -1.88% | 34만 |
|---|
| 2026.03.06 | ₩78,091 | ₩78,909 | ₩76,106 | ₩78,372 | +0.36% | 38.9만 |
|---|
| 2026.03.05 | ₩80,424 | ₩81,282 | ₩78,198 | ₩79,593 | -1.03% | 33.1만 |
|---|
| 2026.03.04 | ₩79,230 | ₩79,847 | ₩78,158 | ₩79,069 | -0.20% | 28.8만 |
|---|
| 2026.03.03 | ₩77,594 | ₩79,257 | ₩76,186 | ₩78,654 | +1.37% | 30.8만 |
|---|
| 2026.03.02 | ₩76,374 | ₩80,330 | ₩74,872 | ₩79,941 | +4.67% | 40.9만 |
|---|
| 2026.02.27 | ₩77,822 | ₩78,144 | ₩76,213 | ₩77,313 | -0.65% | 38.9만 |
|---|
| 2026.02.26 | ₩77,165 | ₩78,989 | ₩76,267 | ₩78,144 | +1.27% | 28.5만 |
|---|
| 2026.02.25 | ₩73,933 | ₩76,535 | ₩70,379 | ₩76,320 | +3.23% | 64.9만 |
|---|
| 2026.02.24 | ₩79,727 | ₩79,901 | ₩70,339 | ₩73,531 | -7.77% | 97.5만 |
|---|
| 2026.02.23 | ₩79,096 | ₩79,096 | ₩75,918 | ₩77,728 | -1.73% | 43.4만 |
|---|
| 2026.02.20 | ₩79,338 | ₩81,255 | ₩78,265 | ₩79,713 | +0.47% | 24.8만 |
|---|
| 2026.02.19 | ₩78,332 | ₩80,089 | ₩78,198 | ₩79,740 | +1.80% | 26.5만 |
|---|
| 2026.02.18 | ₩77,728 | ₩79,163 | ₩77,165 | ₩78,667 | +1.21% | 22.3만 |
|---|
| 2026.02.17 | ₩77,836 | ₩78,023 | ₩75,261 | ₩77,112 | -0.93% | 31.9만 |
|---|
| 2026.02.13 | ₩77,514 | ₩78,828 | ₩77,340 | ₩77,621 | +0.14% | 18.3만 |
|---|
| 2026.02.12 | ₩79,472 | ₩80,893 | ₩75,636 | ₩76,816 | -3.34% | 24.8만 |
|---|
| 2026.02.11 | ₩80,464 | ₩80,786 | ₩78,815 | ₩78,842 | -2.02% | 25.9만 |
|---|
| 2026.02.10 | ₩79,686 | ₩80,451 | ₩78,667 | ₩79,593 | -0.12% | 21.7만 |
|---|
| 2026.02.09 | ₩78,560 | ₩79,820 | ₩78,104 | ₩79,069 | +0.65% | 20.7만 |
|---|
| 2026.02.06 | ₩77,594 | ₩79,029 | ₩77,098 | ₩78,828 | +1.59% | 29만 |
|---|
| 2026.02.05 | ₩76,414 | ₩76,790 | ₩75,167 | ₩76,293 | -0.16% | 22.9만 |
|---|
| 2026.02.04 | ₩76,012 | ₩78,077 | ₩75,650 | ₩76,401 | +0.51% | 23.3만 |
|---|
| 2026.02.03 | ₩75,650 | ₩76,642 | ₩74,000 | ₩75,382 | -0.35% | 23.4만 |
|---|
| 2026.02.02 | ₩74,215 | ₩76,723 | ₩73,920 | ₩76,079 | +2.51% | 24.5만 |
|---|
| 2026.01.30 | ₩74,376 | ₩75,998 | ₩73,236 | ₩74,416 | +0.05% | 29.5만 |
|---|
| 2026.01.29 | ₩75,435 | ₩75,744 | ₩74,362 | ₩75,194 | -0.32% | 33.3만 |
|---|
| 2026.01.28 | ₩76,159 | ₩76,454 | ₩74,443 | ₩74,510 | -2.17% | 18.1만 |
|---|
| 2026.01.27 | ₩76,991 | ₩77,514 | ₩75,435 | ₩75,864 | -1.46% | 17.2만 |
|---|
| 2026.01.26 | ₩77,849 | ₩78,077 | ₩76,240 | ₩77,125 | -0.93% | 25.3만 |
|---|
| 2026.01.23 | ₩77,849 | ₩78,453 | ₩76,857 | ₩77,192 | -0.84% | 25.1만 |
|---|
| 2026.01.22 | ₩77,514 | ₩78,707 | ₩76,428 | ₩77,983 | +0.61% | 58.4만 |
|---|
| 2026.01.21 | ₩76,441 | ₩77,675 | ₩74,979 | ₩77,232 | +1.04% | 30.6만 |
|---|
| 2026.01.20 | ₩76,334 | ₩76,521 | ₩75,475 | ₩75,717 | -0.81% | 21.9만 |
|---|
| 2026.01.16 | ₩78,386 | ₩78,560 | ₩77,031 | ₩77,581 | -1.03% | 33.6만 |
|---|
| 2026.01.15 | ₩78,265 | ₩79,539 | ₩78,117 | ₩78,479 | +0.27% | 18.1만 |
|---|
| 2026.01.14 | ₩76,669 | ₩78,573 | ₩76,669 | ₩78,251 | +2.06% | 23.4만 |
|---|
| 2026.01.13 | ₩76,535 | ₩77,112 | ₩76,079 | ₩76,682 | +0.19% | 16.2만 |
|---|
| 2026.01.12 | ₩75,703 | ₩76,696 | ₩74,899 | ₩76,334 | +0.83% | 26.6만 |
|---|
| 2026.01.09 | ₩74,751 | ₩76,267 | ₩73,182 | ₩76,039 | +1.72% | 45.1만 |
|---|
| 2026.01.08 | ₩71,881 | ₩75,945 | ₩71,881 | ₩74,081 | +3.06% | 58.9만 |
|---|
| 2026.01.07 | ₩73,343 | ₩73,343 | ₩70,916 | ₩71,680 | -2.27% | 30.5만 |
|---|
| 2026.01.06 | ₩72,699 | ₩73,652 | ₩72,257 | ₩73,491 | +1.09% | 30.5만 |
|---|
| 2026.01.05 | ₩70,433 | ₩74,631 | ₩70,433 | ₩72,632 | +3.12% | 42만 |
|---|
| 2026.01.02 | ₩68,690 | ₩70,782 | ₩68,690 | ₩70,192 | +2.19% | 31.5만 |
|---|
| 2025.12.31 | ₩68,971 | ₩69,320 | ₩67,885 | ₩67,992 | -1.42% | 14.2만 |
|---|
| 2025.12.30 | ₩69,548 | ₩70,259 | ₩68,730 | ₩69,105 | -0.64% | 19.7만 |
|---|
| 2025.12.29 | ₩69,132 | ₩69,628 | ₩68,462 | ₩69,615 | +0.70% | 25.4만 |
|---|
| 2025.12.26 | ₩68,716 | ₩69,414 | ₩67,845 | ₩69,172 | +0.66% | 18.3만 |
|---|
| 2025.12.24 | ₩68,636 | ₩69,481 | ₩68,059 | ₩68,663 | +0.04% | 8.9만 |
|---|
| 2025.12.23 | ₩68,931 | ₩69,038 | ₩68,019 | ₩68,529 | -0.58% | 28.5만 |
|---|
| 2025.12.22 | ₩68,274 | ₩69,937 | ₩67,751 | ₩68,864 | +0.86% | 30.8만 |
|---|
| 2025.12.19 | ₩67,255 | ₩68,126 | ₩66,946 | ₩67,670 | +0.62% | 85.7만 |
|---|
| 2025.12.18 | ₩67,670 | ₩69,065 | ₩66,946 | ₩67,670 | 0.00% | 28.8만 |
|---|
| 2025.12.17 | ₩66,651 | ₩68,247 | ₩66,651 | ₩67,429 | +1.17% | 29.2만 |
|---|
| 2025.12.16 | ₩68,944 | ₩68,944 | ₩67,040 | ₩67,161 | -2.59% | 28.1만 |
|---|
| 2025.12.15 | ₩70,889 | ₩70,889 | ₩67,657 | ₩68,703 | -3.08% | 37.9만 |
|---|
| 2025.12.12 | ₩71,774 | ₩72,257 | ₩69,186 | ₩69,950 | -2.54% | 42.2만 |
|---|
| 2025.12.11 | ₩69,293 | ₩71,801 | ₩68,623 | ₩71,184 | +2.73% | 47.2만 |
|---|
| 2025.12.10 | ₩66,276 | ₩68,944 | ₩66,195 | ₩68,757 | +3.74% | 61만 |
|---|
| 2025.12.09 | ₩66,235 | ₩67,027 | ₩65,887 | ₩66,142 | -0.14% | 32.7만 |
|---|
| 2025.12.08 | ₩66,517 | ₩67,054 | ₩65,927 | ₩66,490 | -0.04% | 32.7만 |
|---|
| 2025.12.05 | ₩65,458 | ₩68,180 | ₩65,391 | ₩66,530 | +1.64% | 46.2만 |
|---|
| 2025.12.04 | ₩64,251 | ₩65,458 | ₩63,902 | ₩65,216 | +1.50% | 27.5만 |
|---|
| 2025.12.03 | ₩64,345 | ₩64,854 | ₩63,594 | ₩64,398 | +0.08% | 27.2만 |
|---|
| 2025.12.02 | ₩63,929 | ₩63,929 | ₩62,387 | ₩63,352 | -0.90% | 26.8만 |
|---|
| 2025.12.01 | ₩63,258 | ₩64,532 | ₩63,017 | ₩63,661 | +0.64% | 47.3만 |
|---|
| 2025.11.28 | ₩63,835 | ₩64,224 | ₩63,245 | ₩63,942 | +0.17% | 18.8만 |
|---|
| 2025.11.26 | ₩62,936 | ₩64,653 | ₩62,936 | ₩63,553 | +0.98% | 33.6만 |
|---|
| 2025.11.25 | ₩61,341 | ₩64,559 | ₩61,046 | ₩63,768 | +3.96% | 40.1만 |
|---|
| 2025.11.24 | ₩60,657 | ₩61,166 | ₩60,120 | ₩61,005 | +0.57% | 39.8만 |
|---|
| 2025.11.21 | ₩59,450 | ₩61,823 | ₩59,316 | ₩60,898 | +2.44% | 40.2만 |
|---|
| 2025.11.20 | ₩57,518 | ₩59,490 | ₩57,398 | ₩59,436 | +3.33% | 82.6만 |
|---|
| 2025.11.19 | ₩56,700 | ₩57,210 | ₩55,373 | ₩56,526 | -0.31% | 114.8만 |
|---|
| 2025.11.18 | ₩55,386 | ₩57,907 | ₩55,185 | ₩56,794 | +2.54% | 107.1만 |
|---|
| 2025.11.17 | ₩60,737 | ₩60,885 | ₩55,467 | ₩55,547 | -8.54% | 52.7만 |
|---|
| 2025.11.14 | ₩59,584 | ₩60,737 | ₩58,833 | ₩60,522 | +1.58% | 59.5만 |
|---|
| 2025.11.13 | ₩60,938 | ₩61,689 | ₩60,134 | ₩60,818 | -0.20% | 41.2만 |
|---|
| 2025.11.12 | ₩61,729 | ₩62,467 | ₩60,804 | ₩61,662 | -0.11% | 47.7만 |
|---|
| 2025.11.11 | ₩63,835 | ₩64,385 | ₩60,911 | ₩61,126 | -4.24% | 43.3만 |
|---|
| 2025.11.10 | ₩65,283 | ₩65,283 | ₩62,950 | ₩63,848 | -2.20% | 53.7만 |
|---|
| 2025.11.07 | ₩71,238 | ₩73,021 | ₩63,902 | ₩64,693 | -9.19% | 85만 |
|---|
| 2025.11.06 | ₩74,818 | ₩76,320 | ₩70,876 | ₩72,418 | -3.21% | 117.9만 |
|---|
| 2025.11.05 | ₩74,014 | ₩74,885 | ₩68,596 | ₩73,209 | -1.09% | 95.4만 |
|---|
| 2025.11.04 | ₩74,845 | ₩74,845 | ₩73,652 | ₩73,839 | -1.34% | 28만 |
|---|
| 2025.11.03 | ₩75,382 | ₩76,361 | ₩74,201 | ₩75,717 | +0.44% | 22.9만 |
|---|
| 2025.10.31 | ₩75,824 | ₩76,468 | ₩73,973 | ₩75,878 | +0.07% | 30.9만 |
|---|
| 2025.10.30 | ₩76,025 | ₩78,023 | ₩75,717 | ₩76,253 | +0.30% | 22.9만 |
|---|
| 2025.10.29 | ₩78,466 | ₩79,673 | ₩75,972 | ₩76,495 | -2.51% | 35.6만 |
|---|
| 2025.10.28 | ₩80,612 | ₩80,612 | ₩76,159 | ₩79,458 | -1.43% | 58.7만 |
|---|
| 2025.10.27 | ₩81,081 | ₩82,033 | ₩80,585 | ₩81,054 | -0.03% | 26.1만 |
|---|
| 2025.10.24 | ₩81,886 | ₩82,087 | ₩80,571 | ₩80,813 | -1.31% | 26.8만 |
|---|
| 2025.10.23 | ₩77,098 | ₩81,296 | ₩77,031 | ₩81,027 | +5.10% | 26.6만 |
|---|
| 2025.10.22 | ₩78,064 | ₩78,144 | ₩76,615 | ₩76,897 | -1.49% | 16.4만 |
|---|
| 2025.10.21 | ₩77,581 | ₩78,292 | ₩77,219 | ₩77,782 | +0.26% | 17.7만 |
|---|
| 2025.10.20 | ₩75,864 | ₩77,581 | ₩75,838 | ₩77,474 | +2.12% | 17.2만 |
|---|
| 2025.10.17 | ₩75,878 | ₩77,098 | ₩74,859 | ₩75,314 | -0.74% | 19.6만 |
|---|
| 2025.10.16 | ₩76,079 | ₩76,548 | ₩75,502 | ₩75,985 | -0.12% | 32만 |
|---|
| 2025.10.15 | ₩75,288 | ₩77,259 | ₩74,952 | ₩76,039 | +1.00% | 16.3만 |
|---|
| 2025.10.14 | ₩73,880 | ₩75,623 | ₩73,504 | ₩74,912 | +1.40% | 15.3만 |
|---|
| 2025.10.13 | ₩72,364 | ₩74,899 | ₩72,310 | ₩74,899 | +3.50% | 21.7만 |
|---|
| 2025.10.10 | ₩73,933 | ₩74,657 | ₩71,868 | ₩72,002 | -2.61% | 20.7만 |
|---|