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 | ₩81,164 | ₩83,712 | ₩80,480 | ₩82,881 | +2.12% | 24.6만 |
| 2026.10.08 | ₩79,541 | ₩79,984 | ₩78,240 | ₩79,702 | +0.20% | 23.1만 |
| 2026.10.07 | ₩78,468 | ₩80,534 | ₩76,913 | ₩79,635 | +1.49% | 39.3만 |
| 2026.10.06 | ₩81,955 | ₩84,088 | ₩79,112 | ₩79,541 | -2.95% | 29.6만 |
| 2026.10.05 | ₩80,788 | ₩83,122 | ₩79,286 | ₩79,769 | -1.26% | 35.2만 |
| 2026.10.02 | ₩80,695 | ₩81,888 | ₩79,997 | ₩81,647 | +1.18% | 21.5만 |
| 2026.10.01 | ₩80,037 | ₩80,158 | ₩78,455 | ₩79,193 | -1.06% | 19만 |
| 2026.09.30 | ₩80,788 | ₩80,788 | ₩79,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,944 |
| -1.05% |
| 16.9만 |
| 2026.09.29 | ₩81,553 | ₩81,593 | ₩79,702 | ₩79,917 | -2.01% | 15.4만 |
|---|
| 2026.09.28 | ₩81,526 | ₩82,532 | ₩80,480 | ₩80,574 | -1.17% | 20.8만 |
|---|
| 2026.09.25 | ₩81,352 | ₩82,183 | ₩80,560 | ₩81,781 | +0.53% | 18.2만 |
|---|
| 2026.09.24 | ₩81,486 | ₩82,425 | ₩80,118 | ₩81,325 | -0.20% | 29.4만 |
|---|
| 2026.09.23 | ₩80,011 | ₩81,633 | ₩79,099 | ₩81,499 | +1.86% | 16.2만 |
|---|
| 2026.09.22 | ₩80,882 | ₩80,882 | ₩79,286 | ₩80,762 | -0.15% | 18.3만 |
|---|
| 2026.09.21 | ₩82,036 | ₩82,036 | ₩79,327 | ₩79,568 | -3.01% | 18.3만 |
|---|
| 2026.09.18 | ₩81,231 | ₩81,285 | ₩79,206 | ₩81,285 | +0.07% | 55.9만 |
|---|
| 2026.09.17 | ₩82,291 | ₩82,291 | ₩80,024 | ₩80,480 | -2.20% | 25.6만 |
|---|
| 2026.09.16 | ₩80,306 | ₩81,902 | ₩79,528 | ₩80,735 | +0.53% | 17만 |
|---|
| 2026.09.15 | ₩81,057 | ₩81,057 | ₩78,482 | ₩79,756 | -1.60% | 21.7만 |
|---|
| 2026.09.14 | ₩79,300 | ₩81,070 | ₩78,844 | ₩80,721 | +1.79% | 34.7만 |
|---|
| 2026.09.11 | ₩81,499 | ₩82,264 | ₩79,461 | ₩80,842 | -0.81% | 23.1만 |
|---|
| 2026.09.10 | ₩80,480 | ₩80,721 | ₩78,938 | ₩80,332 | -0.18% | 23.3만 |
|---|
| 2026.09.09 | ₩82,492 | ₩83,927 | ₩81,003 | ₩81,244 | -1.51% | 25.4만 |
|---|
| 2026.09.08 | ₩83,685 | ₩84,611 | ₩82,076 | ₩83,605 | -0.10% | 26.7만 |
|---|
| 2026.09.04 | ₩84,356 | ₩85,603 | ₩83,296 | ₩83,725 | -0.75% | 27.6만 |
|---|
| 2026.09.03 | ₩81,955 | ₩85,630 | ₩81,392 | ₩83,940 | +2.42% | 42.7만 |
|---|
| 2026.09.02 | ₩74,311 | ₩81,902 | ₩74,311 | ₩78,830 | +6.08% | 40.2만 |
|---|
| 2026.09.01 | ₩73,225 | ₩75,209 | ₩72,621 | ₩72,863 | -0.49% | 27.6만 |
|---|
| 2026.08.31 | ₩77,449 | ₩77,449 | ₩73,479 | ₩74,338 | -4.02% | 41.1만 |
|---|
| 2026.08.28 | ₩79,783 | ₩80,091 | ₩78,093 | ₩78,254 | -1.92% | 19.4만 |
|---|
| 2026.08.27 | ₩80,024 | ₩80,024 | ₩77,288 | ₩79,394 | -0.79% | 19.7만 |
|---|
| 2026.08.26 | ₩78,723 | ₩79,072 | ₩77,288 | ₩79,072 | +0.44% | 17만 |
|---|
| 2026.08.25 | ₩79,421 | ₩80,064 | ₩77,798 | ₩77,986 | -1.81% | 25.3만 |
|---|
| 2026.08.24 | ₩79,796 | ₩80,493 | ₩77,583 | ₩78,240 | -1.95% | 19.6만 |
|---|
| 2026.08.21 | ₩79,260 | ₩79,957 | ₩77,918 | ₩79,260 | 0.00% | 16.6만 |
|---|
| 2026.08.20 | ₩79,809 | ₩80,172 | ₩78,455 | ₩78,978 | -1.04% | 21.8만 |
|---|
| 2026.08.19 | ₩84,128 | ₩85,147 | ₩79,850 | ₩80,359 | -4.48% | 37.5만 |
|---|
| 2026.08.18 | ₩85,563 | ₩86,247 | ₩83,927 | ₩84,114 | -1.69% | 23.4만 |
|---|
| 2026.08.17 | ₩86,850 | ₩86,850 | ₩85,160 | ₩85,670 | -1.36% | 27.7만 |
|---|
| 2026.08.14 | ₩85,831 | ₩87,172 | ₩84,772 | ₩86,998 | +1.36% | 23.2만 |
|---|
| 2026.08.13 | ₩86,019 | ₩86,958 | ₩84,691 | ₩85,952 | -0.08% | 34.5만 |
|---|
| 2026.08.12 | ₩85,093 | ₩86,341 | ₩84,530 | ₩85,616 | +0.61% | 27.2만 |
|---|
| 2026.08.11 | ₩82,103 | ₩84,825 | ₩82,076 | ₩84,517 | +2.94% | 39.7만 |
|---|
| 2026.08.10 | ₩83,927 | ₩83,927 | ₩81,379 | ₩81,821 | -2.51% | 25.8만 |
|---|
| 2026.08.07 | ₩82,974 | ₩84,463 | ₩80,963 | ₩84,101 | +1.36% | 50만 |
|---|
| 2026.08.06 | ₩83,350 | ₩84,329 | ₩78,737 | ₩82,170 | -1.42% | 101만 |
|---|
| 2026.08.05 | ₩83,256 | ₩89,144 | ₩82,626 | ₩82,894 | -0.43% | 51만 |
|---|
| 2026.08.04 | ₩94,213 | ₩94,213 | ₩82,049 | ₩84,463 | -10.35% | 84.4만 |
|---|
| 2026.08.03 | ₩100,261 | ₩102,742 | ₩100,261 | ₩100,744 | +0.48% | 23.1만 |
|---|
| 2026.07.31 | ₩98,518 | ₩100,436 | ₩98,518 | ₩99,926 | +1.43% | 16.3만 |
|---|
| 2026.07.30 | ₩100,235 | ₩101,120 | ₩97,888 | ₩99,403 | -0.83% | 13.4만 |
|---|
| 2026.07.29 | ₩101,334 | ₩101,334 | ₩97,754 | ₩98,961 | -2.34% | 17.6만 |
|---|
| 2026.07.28 | ₩102,447 | ₩103,011 | ₩100,945 | ₩102,260 | -0.18% | 13.1만 |
|---|
| 2026.07.27 | ₩102,783 | ₩103,265 | ₩100,623 | ₩102,139 | -0.63% | 16.8만 |
|---|
| 2026.07.24 | ₩101,093 | ₩102,072 | ₩100,047 | ₩101,240 | +0.15% | 11.9만 |
|---|
| 2026.07.23 | ₩97,593 | ₩100,623 | ₩97,552 | ₩100,168 | +2.64% | 33.2만 |
|---|
| 2026.07.22 | ₩101,120 | ₩102,005 | ₩99,202 | ₩99,658 | -1.45% | 18.2만 |
|---|
| 2026.07.21 | ₩101,468 | ₩103,252 | ₩100,342 | ₩101,804 | +0.33% | 23만 |
|---|
| 2026.07.20 | ₩99,631 | ₩101,549 | ₩98,679 | ₩100,664 | +1.04% | 21.9만 |
|---|
| 2026.07.17 | ₩98,156 | ₩101,509 | ₩98,156 | ₩99,966 | +1.84% | 29.9만 |
|---|
| 2026.07.16 | ₩97,646 | ₩101,763 | ₩97,123 | ₩99,846 | +2.25% | 27.8만 |
|---|
| 2026.07.15 | ₩99,551 | ₩100,530 | ₩98,665 | ₩99,685 | +0.13% | 11.9만 |
|---|
| 2026.07.14 | ₩97,606 | ₩100,007 | ₩96,775 | ₩98,880 | +1.31% | 17.4만 |
|---|
| 2026.07.13 | ₩96,895 | ₩97,593 | ₩96,050 | ₩96,399 | -0.51% | 14.2만 |
|---|
| 2026.07.10 | ₩97,311 | ₩98,853 | ₩97,217 | ₩97,324 | +0.01% | 12.4만 |
|---|
| 2026.07.09 | ₩96,573 | ₩97,955 | ₩95,460 | ₩97,740 | +1.21% | 23.5만 |
|---|
| 2026.07.08 | ₩97,405 | ₩97,874 | ₩95,581 | ₩95,635 | -1.82% | 23.5만 |
|---|
| 2026.07.07 | ₩98,800 | ₩99,886 | ₩94,602 | ₩98,665 | -0.14% | 19.8만 |
|---|
| 2026.07.06 | ₩98,786 | ₩100,342 | ₩98,411 | ₩99,215 | +0.43% | 16.9만 |
|---|
| 2026.07.02 | ₩100,275 | ₩101,978 | ₩97,432 | ₩98,424 | -1.85% | 16.5만 |
|---|
| 2026.07.01 | ₩100,623 | ₩102,354 | ₩99,041 | ₩99,805 | -0.81% | 18.6만 |
|---|
| 2026.06.30 | ₩101,227 | ₩102,394 | ₩99,604 | ₩99,913 | -1.30% | 23.6만 |
|---|
| 2026.06.29 | ₩100,784 | ₩102,032 | ₩99,095 | ₩101,240 | +0.45% | 24만 |
|---|
| 2026.06.26 | ₩99,805 | ₩102,675 | ₩98,733 | ₩102,313 | +2.51% | 101.3만 |
|---|
| 2026.06.25 | ₩97,566 | ₩100,972 | ₩96,627 | ₩100,664 | +3.18% | 22.6만 |
|---|
| 2026.06.24 | ₩94,240 | ₩96,868 | ₩94,240 | ₩96,506 | +2.41% | 19.4만 |
|---|
| 2026.06.23 | ₩95,474 | ₩95,889 | ₩94,213 | ₩94,374 | -1.15% | 15.3만 |
|---|
| 2026.06.22 | ₩94,669 | ₩96,976 | ₩94,669 | ₩96,547 | +1.98% | 17.6만 |
|---|
| 2026.06.18 | ₩95,420 | ₩96,976 | ₩94,562 | ₩95,326 | -0.10% | 44.7만 |
|---|
| 2026.06.17 | ₩94,012 | ₩95,956 | ₩93,341 | ₩94,374 | +0.39% | 30.6만 |
|---|
| 2026.06.16 | ₩95,608 | ₩96,775 | ₩93,878 | ₩94,267 | -1.40% | 17.9만 |
|---|
| 2026.06.15 | ₩96,104 | ₩96,815 | ₩94,575 | ₩94,830 | -1.33% | 20.5만 |
|---|
| 2026.06.12 | ₩96,815 | ₩97,700 | ₩95,085 | ₩95,152 | -1.72% | 30.9만 |
|---|
| 2026.06.11 | ₩91,195 | ₩95,246 | ₩90,444 | ₩95,152 | +4.34% | 18만 |
|---|
| 2026.06.10 | ₩93,878 | ₩94,843 | ₩89,144 | ₩90,699 | -3.39% | 40.6만 |
|---|
| 2026.06.09 | ₩93,918 | ₩95,581 | ₩90,793 | ₩93,234 | -0.73% | 23만 |
|---|
| 2026.06.08 | ₩91,410 | ₩93,891 | ₩91,075 | ₩92,671 | +1.38% | 30.3만 |
|---|
| 2026.06.05 | ₩92,899 | ₩93,422 | ₩89,278 | ₩90,847 | -2.21% | 55.5만 |
|---|
| 2026.06.04 | ₩86,917 | ₩92,322 | ₩86,461 | ₩92,121 | +5.99% | 35.4만 |
|---|
| 2026.06.03 | ₩86,394 | ₩86,891 | ₩85,174 | ₩85,536 | -0.99% | 30.5만 |
|---|
| 2026.06.02 | ₩85,938 | ₩87,856 | ₩85,724 | ₩87,065 | +1.31% | 15.2만 |
|---|
| 2026.06.01 | ₩86,153 | ₩86,354 | ₩83,350 | ₩85,724 | -0.50% | 22.6만 |
|---|
| 2026.05.29 | ₩86,247 | ₩87,507 | ₩85,831 | ₩86,756 | +0.59% | 14.2만 |
|---|
| 2026.05.28 | ₩84,637 | ₩86,837 | ₩83,430 | ₩86,716 | +2.46% | 19.3만 |
|---|
| 2026.05.27 | ₩85,563 | ₩86,126 | ₩84,678 | ₩85,482 | -0.09% | 20.9만 |
|---|
| 2026.05.26 | ₩84,275 | ₩85,898 | ₩84,114 | ₩85,134 | +1.02% | 20만 |
|---|
| 2026.05.22 | ₩81,995 | ₩83,511 | ₩81,647 | ₩83,323 | +1.62% | 15.6만 |
|---|
| 2026.05.21 | ₩80,185 | ₩81,902 | ₩78,790 | ₩81,754 | +1.96% | 19.1만 |
|---|
| 2026.05.20 | ₩81,003 | ₩82,009 | ₩79,152 | ₩80,815 | -0.23% | 18.9만 |
|---|
| 2026.05.19 | ₩81,741 | ₩82,103 | ₩80,158 | ₩80,762 | -1.20% | 18.2만 |
|---|
| 2026.05.18 | ₩81,647 | ₩82,693 | ₩80,547 | ₩82,036 | +0.48% | 20.4만 |
|---|
| 2026.05.15 | ₩84,141 | ₩84,369 | ₩81,030 | ₩81,338 | -3.33% | 22.6만 |
|---|
| 2026.05.14 | ₩85,590 | ₩85,885 | ₩83,806 | ₩85,067 | -0.61% | 19.6만 |
|---|
| 2026.05.13 | ₩82,733 | ₩85,831 | ₩81,338 | ₩84,852 | +2.56% | 27.8만 |
|---|
| 2026.05.12 | ₩82,036 | ₩82,881 | ₩80,158 | ₩82,787 | +0.92% | 23.8만 |
|---|
| 2026.05.11 | ₩84,396 | ₩85,241 | ₩82,344 | ₩82,371 | -2.40% | 28.3만 |
|---|
| 2026.05.08 | ₩82,840 | ₩84,932 | ₩81,861 | ₩83,886 | +1.26% | 21.1만 |
|---|
| 2026.05.07 | ₩82,156 | ₩83,377 | ₩81,432 | ₩82,653 | +0.60% | 27.5만 |
|---|
| 2026.05.06 | ₩79,742 | ₩81,902 | ₩79,742 | ₩81,553 | +2.27% | 15.1만 |
|---|
| 2026.05.05 | ₩77,369 | ₩78,535 | ₩75,974 | ₩78,428 | +1.37% | 17.4만 |
|---|
| 2026.05.04 | ₩77,610 | ₩78,281 | ₩75,572 | ₩76,711 | -1.16% | 24.2만 |
|---|
| 2026.05.01 | ₩78,763 | ₩78,763 | ₩76,242 | ₩78,146 | -0.78% | 27.4만 |
|---|
| 2026.04.30 | ₩78,334 | ₩79,260 | ₩74,834 | ₩77,838 | -0.63% | 56.6만 |
|---|
| 2026.04.29 | ₩73,761 | ₩78,777 | ₩73,761 | ₩77,811 | +5.49% | 47.1만 |
|---|
| 2026.04.28 | ₩75,531 | ₩75,531 | ₩72,983 | ₩73,895 | -2.17% | 15.1만 |
|---|
| 2026.04.27 | ₩74,056 | ₩76,470 | ₩74,056 | ₩75,250 | +1.61% | 19.2만 |
|---|
| 2026.04.24 | ₩75,518 | ₩76,054 | ₩74,137 | ₩74,190 | -1.76% | 35.1만 |
|---|
| 2026.04.23 | ₩75,062 | ₩76,698 | ₩74,539 | ₩75,759 | +0.93% | 14.7만 |
|---|
| 2026.04.22 | ₩76,779 | ₩77,141 | ₩73,721 | ₩74,794 | -2.59% | 27.3만 |
|---|
| 2026.04.21 | ₩78,334 | ₩78,871 | ₩75,196 | ₩75,974 | -3.01% | 18.8만 |
|---|
| 2026.04.20 | ₩77,650 | ₩78,790 | ₩77,650 | ₩78,307 | +0.85% | 16.3만 |
|---|
| 2026.04.17 | ₩76,121 | ₩79,112 | ₩76,121 | ₩78,106 | +2.61% | 26.1만 |
|---|
| 2026.04.16 | ₩75,880 | ₩76,859 | ₩74,297 | ₩74,847 | -1.36% | 16.2만 |
|---|
| 2026.04.15 | ₩77,758 | ₩77,918 | ₩75,907 | ₩75,960 | -2.31% | 11.8만 |
|---|
| 2026.04.14 | ₩77,744 | ₩78,415 | ₩77,436 | ₩78,267 | +0.67% | 15만 |
|---|
| 2026.04.13 | ₩76,349 | ₩77,677 | ₩75,840 | ₩77,650 | +1.70% | 15.7만 |
|---|
| 2026.04.10 | ₩76,738 | ₩77,007 | ₩75,585 | ₩76,711 | -0.03% | 13.3만 |
|---|
| 2026.04.09 | ₩73,882 | ₩76,470 | ₩73,882 | ₩76,323 | +3.30% | 16.4만 |
|---|
| 2026.04.08 | ₩73,815 | ₩75,545 | ₩73,815 | ₩74,995 | +1.60% | 23.3만 |
|---|
| 2026.04.07 | ₩70,650 | ₩71,508 | ₩70,100 | ₩71,307 | +0.93% | 18.3만 |
|---|
| 2026.04.06 | ₩70,006 | ₩71,213 | ₩69,349 | ₩70,891 | +1.26% | 17.6만 |
|---|
| 2026.04.02 | ₩71,079 | ₩72,044 | ₩69,563 | ₩70,086 | -1.40% | 24.5만 |
|---|
| 2026.04.01 | ₩70,623 | ₩73,144 | ₩70,623 | ₩72,339 | +2.43% | 22.2만 |
|---|
| 2026.03.31 | ₩69,067 | ₩70,234 | ₩67,243 | ₩70,019 | +1.38% | 29.7만 |
|---|
| 2026.03.30 | ₩67,820 | ₩68,732 | ₩67,364 | ₩67,632 | -0.28% | 28.8만 |
|---|
| 2026.03.27 | ₩69,027 | ₩69,711 | ₩67,780 | ₩68,169 | -1.24% | 24.2만 |
|---|
| 2026.03.26 | ₩70,234 | ₩71,267 | ₩69,657 | ₩69,966 | -0.38% | 25.5만 |
|---|
| 2026.03.25 | ₩70,797 | ₩71,052 | ₩69,402 | ₩70,904 | +0.15% | 25.8만 |
|---|
| 2026.03.24 | ₩67,230 | ₩70,153 | ₩66,854 | ₩69,751 | +3.75% | 36.8만 |
|---|
| 2026.03.23 | ₩67,203 | ₩68,651 | ₩66,023 | ₩68,249 | +1.56% | 46만 |
|---|
| 2026.03.20 | ₩68,450 | ₩68,450 | ₩65,124 | ₩65,768 | -3.92% | 85.6만 |
|---|
| 2026.03.19 | ₩70,060 | ₩70,435 | ₩68,236 | ₩68,678 | -1.97% | 30.2만 |
|---|
| 2026.03.18 | ₩72,675 | ₩73,909 | ₩70,784 | ₩70,891 | -2.45% | 29만 |
|---|
| 2026.03.17 | ₩73,158 | ₩74,002 | ₩72,433 | ₩72,983 | -0.24% | 19.6만 |
|---|
| 2026.03.16 | ₩72,460 | ₩73,184 | ₩71,870 | ₩72,541 | +0.11% | 22.6만 |
|---|
| 2026.03.13 | ₩73,774 | ₩73,976 | ₩71,588 | ₩71,843 | -2.62% | 23.4만 |
|---|
| 2026.03.12 | ₩74,941 | ₩74,941 | ₩73,090 | ₩73,305 | -2.18% | 20.7만 |
|---|
| 2026.03.11 | ₩74,807 | ₩75,491 | ₩73,640 | ₩75,102 | +0.39% | 21.1만 |
|---|
| 2026.03.10 | ₩75,692 | ₩76,577 | ₩74,794 | ₩75,263 | -0.57% | 24.5만 |
|---|
| 2026.03.09 | ₩77,194 | ₩77,194 | ₩74,177 | ₩75,746 | -1.88% | 34만 |
|---|
| 2026.03.06 | ₩78,093 | ₩78,911 | ₩76,108 | ₩78,374 | +0.36% | 38.9만 |
|---|
| 2026.03.05 | ₩80,426 | ₩81,285 | ₩78,200 | ₩79,595 | -1.03% | 33.1만 |
|---|
| 2026.03.04 | ₩79,233 | ₩79,850 | ₩78,160 | ₩79,072 | -0.20% | 28.8만 |
|---|
| 2026.03.03 | ₩77,597 | ₩79,260 | ₩76,188 | ₩78,656 | +1.37% | 30.8만 |
|---|
| 2026.03.02 | ₩76,376 | ₩80,332 | ₩74,874 | ₩79,944 | +4.67% | 40.9만 |
|---|
| 2026.02.27 | ₩77,825 | ₩78,146 | ₩76,215 | ₩77,315 | -0.65% | 38.9만 |
|---|
| 2026.02.26 | ₩77,167 | ₩78,991 | ₩76,269 | ₩78,146 | +1.27% | 28.5만 |
|---|
| 2026.02.25 | ₩73,935 | ₩76,537 | ₩70,381 | ₩76,323 | +3.23% | 64.9만 |
|---|
| 2026.02.24 | ₩79,729 | ₩79,903 | ₩70,341 | ₩73,533 | -7.77% | 97.5만 |
|---|
| 2026.02.23 | ₩79,099 | ₩79,099 | ₩75,920 | ₩77,731 | -1.73% | 43.4만 |
|---|
| 2026.02.20 | ₩79,340 | ₩81,258 | ₩78,267 | ₩79,716 | +0.47% | 24.8만 |
|---|
| 2026.02.19 | ₩78,334 | ₩80,091 | ₩78,200 | ₩79,742 | +1.80% | 26.5만 |
|---|
| 2026.02.18 | ₩77,731 | ₩79,166 | ₩77,167 | ₩78,670 | +1.21% | 22.3만 |
|---|
| 2026.02.17 | ₩77,838 | ₩78,026 | ₩75,263 | ₩77,114 | -0.93% | 31.9만 |
|---|
| 2026.02.13 | ₩77,516 | ₩78,830 | ₩77,342 | ₩77,623 | +0.14% | 18.3만 |
|---|
| 2026.02.12 | ₩79,474 | ₩80,896 | ₩75,639 | ₩76,819 | -3.34% | 24.8만 |
|---|
| 2026.02.11 | ₩80,467 | ₩80,788 | ₩78,817 | ₩78,844 | -2.02% | 25.9만 |
|---|
| 2026.02.10 | ₩79,689 | ₩80,453 | ₩78,670 | ₩79,595 | -0.12% | 21.7만 |
|---|
| 2026.02.09 | ₩78,562 | ₩79,823 | ₩78,106 | ₩79,072 | +0.65% | 20.7만 |
|---|
| 2026.02.06 | ₩77,597 | ₩79,032 | ₩77,100 | ₩78,830 | +1.59% | 29만 |
|---|
| 2026.02.05 | ₩76,416 | ₩76,792 | ₩75,169 | ₩76,296 | -0.16% | 22.9만 |
|---|
| 2026.02.04 | ₩76,014 | ₩78,079 | ₩75,652 | ₩76,403 | +0.51% | 23.3만 |
|---|
| 2026.02.03 | ₩75,652 | ₩76,644 | ₩74,002 | ₩75,384 | -0.35% | 23.4만 |
|---|
| 2026.02.02 | ₩74,217 | ₩76,725 | ₩73,922 | ₩76,081 | +2.51% | 24.5만 |
|---|
| 2026.01.30 | ₩74,378 | ₩76,001 | ₩73,238 | ₩74,418 | +0.05% | 29.5만 |
|---|
| 2026.01.29 | ₩75,437 | ₩75,746 | ₩74,365 | ₩75,196 | -0.32% | 33.3만 |
|---|
| 2026.01.28 | ₩76,162 | ₩76,457 | ₩74,445 | ₩74,512 | -2.17% | 18.1만 |
|---|
| 2026.01.27 | ₩76,993 | ₩77,516 | ₩75,437 | ₩75,867 | -1.46% | 17.2만 |
|---|
| 2026.01.26 | ₩77,851 | ₩78,079 | ₩76,242 | ₩77,127 | -0.93% | 25.3만 |
|---|
| 2026.01.23 | ₩77,851 | ₩78,455 | ₩76,859 | ₩77,194 | -0.84% | 25.1만 |
|---|
| 2026.01.22 | ₩77,516 | ₩78,710 | ₩76,430 | ₩77,986 | +0.61% | 58.4만 |
|---|
| 2026.01.21 | ₩76,443 | ₩77,677 | ₩74,981 | ₩77,235 | +1.04% | 30.6만 |
|---|
| 2026.01.20 | ₩76,336 | ₩76,524 | ₩75,478 | ₩75,719 | -0.81% | 21.9만 |
|---|
| 2026.01.16 | ₩78,388 | ₩78,562 | ₩77,033 | ₩77,583 | -1.03% | 33.6만 |
|---|
| 2026.01.15 | ₩78,267 | ₩79,541 | ₩78,120 | ₩78,482 | +0.27% | 18.1만 |
|---|
| 2026.01.14 | ₩76,671 | ₩78,576 | ₩76,671 | ₩78,254 | +2.06% | 23.4만 |
|---|
| 2026.01.13 | ₩76,537 | ₩77,114 | ₩76,081 | ₩76,685 | +0.19% | 16.2만 |
|---|
| 2026.01.12 | ₩75,706 | ₩76,698 | ₩74,901 | ₩76,336 | +0.83% | 26.6만 |
|---|
| 2026.01.09 | ₩74,753 | ₩76,269 | ₩73,184 | ₩76,041 | +1.72% | 45.1만 |
|---|
| 2026.01.08 | ₩71,883 | ₩75,947 | ₩71,883 | ₩74,083 | +3.06% | 58.9만 |
|---|
| 2026.01.07 | ₩73,345 | ₩73,345 | ₩70,918 | ₩71,682 | -2.27% | 30.5만 |
|---|
| 2026.01.06 | ₩72,702 | ₩73,654 | ₩72,259 | ₩73,493 | +1.09% | 30.5만 |
|---|
| 2026.01.05 | ₩70,435 | ₩74,633 | ₩70,435 | ₩72,635 | +3.12% | 42만 |
|---|
| 2026.01.02 | ₩68,692 | ₩70,784 | ₩68,692 | ₩70,194 | +2.19% | 31.5만 |
|---|
| 2025.12.31 | ₩68,973 | ₩69,322 | ₩67,887 | ₩67,994 | -1.42% | 14.2만 |
|---|
| 2025.12.30 | ₩69,550 | ₩70,261 | ₩68,732 | ₩69,107 | -0.64% | 19.7만 |
|---|
| 2025.12.29 | ₩69,134 | ₩69,630 | ₩68,464 | ₩69,617 | +0.70% | 25.4만 |
|---|
| 2025.12.26 | ₩68,718 | ₩69,416 | ₩67,847 | ₩69,174 | +0.66% | 18.3만 |
|---|
| 2025.12.24 | ₩68,638 | ₩69,483 | ₩68,061 | ₩68,665 | +0.04% | 8.9만 |
|---|
| 2025.12.23 | ₩68,933 | ₩69,040 | ₩68,021 | ₩68,531 | -0.58% | 28.5만 |
|---|
| 2025.12.22 | ₩68,276 | ₩69,939 | ₩67,753 | ₩68,866 | +0.86% | 30.8만 |
|---|
| 2025.12.19 | ₩67,257 | ₩68,128 | ₩66,948 | ₩67,672 | +0.62% | 85.7만 |
|---|
| 2025.12.18 | ₩67,672 | ₩69,067 | ₩66,948 | ₩67,672 | 0.00% | 28.8만 |
|---|
| 2025.12.17 | ₩66,653 | ₩68,249 | ₩66,653 | ₩67,431 | +1.17% | 29.2만 |
|---|
| 2025.12.16 | ₩68,946 | ₩68,946 | ₩67,042 | ₩67,163 | -2.59% | 28.1만 |
|---|
| 2025.12.15 | ₩70,891 | ₩70,891 | ₩67,659 | ₩68,705 | -3.08% | 37.9만 |
|---|
| 2025.12.12 | ₩71,776 | ₩72,259 | ₩69,188 | ₩69,952 | -2.54% | 42.2만 |
|---|
| 2025.12.11 | ₩69,295 | ₩71,803 | ₩68,625 | ₩71,186 | +2.73% | 47.2만 |
|---|
| 2025.12.10 | ₩66,278 | ₩68,946 | ₩66,197 | ₩68,759 | +3.74% | 61만 |
|---|
| 2025.12.09 | ₩66,237 | ₩67,029 | ₩65,889 | ₩66,144 | -0.14% | 32.7만 |
|---|
| 2025.12.08 | ₩66,519 | ₩67,056 | ₩65,929 | ₩66,492 | -0.04% | 32.7만 |
|---|
| 2025.12.05 | ₩65,460 | ₩68,182 | ₩65,393 | ₩66,532 | +1.64% | 46.2만 |
|---|
| 2025.12.04 | ₩64,253 | ₩65,460 | ₩63,904 | ₩65,218 | +1.50% | 27.5만 |
|---|
| 2025.12.03 | ₩64,346 | ₩64,856 | ₩63,595 | ₩64,400 | +0.08% | 27.2만 |
|---|
| 2025.12.02 | ₩63,931 | ₩63,931 | ₩62,388 | ₩63,354 | -0.90% | 26.8만 |
|---|
| 2025.12.01 | ₩63,260 | ₩64,534 | ₩63,019 | ₩63,662 | +0.64% | 47.3만 |
|---|
| 2025.11.28 | ₩63,837 | ₩64,226 | ₩63,247 | ₩63,944 | +0.17% | 18.8만 |
|---|
| 2025.11.26 | ₩62,938 | ₩64,655 | ₩62,938 | ₩63,555 | +0.98% | 33.6만 |
|---|
| 2025.11.25 | ₩61,342 | ₩64,561 | ₩61,047 | ₩63,770 | +3.96% | 40.1만 |
|---|
| 2025.11.24 | ₩60,658 | ₩61,168 | ₩60,122 | ₩61,007 | +0.57% | 39.8만 |
|---|
| 2025.11.21 | ₩59,451 | ₩61,825 | ₩59,317 | ₩60,900 | +2.44% | 40.2만 |
|---|
| 2025.11.20 | ₩57,520 | ₩59,492 | ₩57,400 | ₩59,438 | +3.33% | 82.6만 |
|---|
| 2025.11.19 | ₩56,702 | ₩57,212 | ₩55,374 | ₩56,528 | -0.31% | 114.8만 |
|---|
| 2025.11.18 | ₩55,388 | ₩57,909 | ₩55,187 | ₩56,796 | +2.54% | 107.1만 |
|---|
| 2025.11.17 | ₩60,739 | ₩60,886 | ₩55,468 | ₩55,549 | -8.54% | 52.7만 |
|---|
| 2025.11.14 | ₩59,586 | ₩60,739 | ₩58,834 | ₩60,524 | +1.58% | 59.5만 |
|---|
| 2025.11.13 | ₩60,940 | ₩61,691 | ₩60,135 | ₩60,819 | -0.20% | 41.2만 |
|---|
| 2025.11.12 | ₩61,731 | ₩62,469 | ₩60,806 | ₩61,664 | -0.11% | 47.7만 |
|---|
| 2025.11.11 | ₩63,837 | ₩64,387 | ₩60,913 | ₩61,128 | -4.24% | 43.3만 |
|---|
| 2025.11.10 | ₩65,285 | ₩65,285 | ₩62,952 | ₩63,850 | -2.20% | 53.7만 |
|---|
| 2025.11.07 | ₩71,240 | ₩73,023 | ₩63,904 | ₩64,695 | -9.19% | 85만 |
|---|
| 2025.11.06 | ₩74,821 | ₩76,323 | ₩70,878 | ₩72,420 | -3.21% | 117.9만 |
|---|
| 2025.11.05 | ₩74,016 | ₩74,888 | ₩68,598 | ₩73,211 | -1.09% | 95.4만 |
|---|
| 2025.11.04 | ₩74,847 | ₩74,847 | ₩73,654 | ₩73,842 | -1.34% | 28만 |
|---|
| 2025.11.03 | ₩75,384 | ₩76,363 | ₩74,204 | ₩75,719 | +0.44% | 22.9만 |
|---|
| 2025.10.31 | ₩75,826 | ₩76,470 | ₩73,976 | ₩75,880 | +0.07% | 30.9만 |
|---|
| 2025.10.30 | ₩76,028 | ₩78,026 | ₩75,719 | ₩76,256 | +0.30% | 22.9만 |
|---|
| 2025.10.29 | ₩78,468 | ₩79,675 | ₩75,974 | ₩76,497 | -2.51% | 35.6만 |
|---|
| 2025.10.28 | ₩80,614 | ₩80,614 | ₩76,162 | ₩79,461 | -1.43% | 58.7만 |
|---|
| 2025.10.27 | ₩81,084 | ₩82,036 | ₩80,587 | ₩81,057 | -0.03% | 26.1만 |
|---|
| 2025.10.24 | ₩81,888 | ₩82,089 | ₩80,574 | ₩80,815 | -1.31% | 26.8만 |
|---|
| 2025.10.23 | ₩77,100 | ₩81,298 | ₩77,033 | ₩81,030 | +5.10% | 26.6만 |
|---|
| 2025.10.22 | ₩78,066 | ₩78,146 | ₩76,618 | ₩76,899 | -1.49% | 16.4만 |
|---|
| 2025.10.21 | ₩77,583 | ₩78,294 | ₩77,221 | ₩77,784 | +0.26% | 17.7만 |
|---|
| 2025.10.20 | ₩75,867 | ₩77,583 | ₩75,840 | ₩77,476 | +2.12% | 17.2만 |
|---|
| 2025.10.17 | ₩75,880 | ₩77,100 | ₩74,861 | ₩75,317 | -0.74% | 19.6만 |
|---|
| 2025.10.16 | ₩76,081 | ₩76,551 | ₩75,504 | ₩75,987 | -0.12% | 32만 |
|---|
| 2025.10.15 | ₩75,290 | ₩77,261 | ₩74,955 | ₩76,041 | +1.00% | 16.3만 |
|---|
| 2025.10.14 | ₩73,882 | ₩75,625 | ₩73,506 | ₩74,914 | +1.40% | 15.3만 |
|---|
| 2025.10.13 | ₩72,366 | ₩74,901 | ₩72,313 | ₩74,901 | +3.50% | 21.7만 |
|---|
| 2025.10.10 | ₩73,935 | ₩74,660 | ₩71,870 | ₩72,004 | -2.61% | 20.7만 |
|---|