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 | ₩80,878 | ₩83,417 | ₩80,196 | ₩82,588 | +2.12% | 24.6만 |
| 2026.10.08 | ₩79,261 | ₩79,702 | ₩77,964 | ₩79,421 | +0.20% | 23.1만 |
| 2026.10.07 | ₩78,192 | ₩80,250 | ₩76,641 | ₩79,354 | +1.49% | 39.3만 |
| 2026.10.06 | ₩81,666 | ₩83,791 | ₩78,833 | ₩79,261 | -2.95% | 29.6만 |
| 2026.10.05 | ₩80,504 | ₩82,829 | ₩79,007 | ₩79,488 | -1.26% | 35.2만 |
| 2026.10.02 | ₩80,410 | ₩81,599 | ₩79,715 | ₩81,359 | +1.18% | 21.5만 |
| 2026.10.01 | ₩79,755 | ₩79,875 | ₩78,178 | ₩78,913 | -1.06% | 19만 |
| 2026.09.30 | ₩80,504 | ₩80,504 | ₩79,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,662 |
| -1.05% |
| 16.9만 |
| 2026.09.29 | ₩81,265 | ₩81,305 | ₩79,421 | ₩79,635 | -2.01% | 15.4만 |
|---|
| 2026.09.28 | ₩81,239 | ₩82,241 | ₩80,196 | ₩80,290 | -1.17% | 20.8만 |
|---|
| 2026.09.25 | ₩81,065 | ₩81,893 | ₩80,276 | ₩81,492 | +0.53% | 18.2만 |
|---|
| 2026.09.24 | ₩81,198 | ₩82,134 | ₩79,835 | ₩81,038 | -0.20% | 29.4만 |
|---|
| 2026.09.23 | ₩79,728 | ₩81,345 | ₩78,820 | ₩81,212 | +1.86% | 16.2만 |
|---|
| 2026.09.22 | ₩80,597 | ₩80,597 | ₩79,007 | ₩80,477 | -0.15% | 18.3만 |
|---|
| 2026.09.21 | ₩81,746 | ₩81,746 | ₩79,047 | ₩79,287 | -3.01% | 18.3만 |
|---|
| 2026.09.18 | ₩80,945 | ₩80,998 | ₩78,927 | ₩80,998 | +0.07% | 55.9만 |
|---|
| 2026.09.17 | ₩82,000 | ₩82,000 | ₩79,742 | ₩80,196 | -2.20% | 25.6만 |
|---|
| 2026.09.16 | ₩80,022 | ₩81,613 | ₩79,247 | ₩80,450 | +0.53% | 17만 |
|---|
| 2026.09.15 | ₩80,771 | ₩80,771 | ₩78,205 | ₩79,475 | -1.60% | 21.7만 |
|---|
| 2026.09.14 | ₩79,020 | ₩80,784 | ₩78,566 | ₩80,437 | +1.79% | 34.7만 |
|---|
| 2026.09.11 | ₩81,212 | ₩81,974 | ₩79,181 | ₩80,557 | -0.81% | 23.1만 |
|---|
| 2026.09.10 | ₩80,196 | ₩80,437 | ₩78,659 | ₩80,049 | -0.18% | 23.3만 |
|---|
| 2026.09.09 | ₩82,201 | ₩83,631 | ₩80,717 | ₩80,958 | -1.51% | 25.4만 |
|---|
| 2026.09.08 | ₩83,390 | ₩84,312 | ₩81,786 | ₩83,310 | -0.10% | 26.7만 |
|---|
| 2026.09.04 | ₩84,058 | ₩85,301 | ₩83,003 | ₩83,430 | -0.75% | 27.6만 |
|---|
| 2026.09.03 | ₩81,666 | ₩85,328 | ₩81,105 | ₩83,644 | +2.42% | 42.7만 |
|---|
| 2026.09.02 | ₩74,049 | ₩81,613 | ₩74,049 | ₩78,552 | +6.08% | 40.2만 |
|---|
| 2026.09.01 | ₩72,966 | ₩74,944 | ₩72,365 | ₩72,606 | -0.49% | 27.6만 |
|---|
| 2026.08.31 | ₩77,176 | ₩77,176 | ₩73,220 | ₩74,076 | -4.02% | 41.1만 |
|---|
| 2026.08.28 | ₩79,501 | ₩79,809 | ₩77,817 | ₩77,978 | -1.92% | 19.4만 |
|---|
| 2026.08.27 | ₩79,742 | ₩79,742 | ₩77,016 | ₩79,114 | -0.79% | 19.7만 |
|---|
| 2026.08.26 | ₩78,446 | ₩78,793 | ₩77,016 | ₩78,793 | +0.44% | 17만 |
|---|
| 2026.08.25 | ₩79,140 | ₩79,782 | ₩77,523 | ₩77,710 | -1.81% | 25.3만 |
|---|
| 2026.08.24 | ₩79,515 | ₩80,210 | ₩77,310 | ₩77,964 | -1.95% | 19.6만 |
|---|
| 2026.08.21 | ₩78,980 | ₩79,675 | ₩77,644 | ₩78,980 | 0.00% | 16.6만 |
|---|
| 2026.08.20 | ₩79,528 | ₩79,889 | ₩78,178 | ₩78,699 | -1.04% | 21.8만 |
|---|
| 2026.08.19 | ₩83,831 | ₩84,847 | ₩79,568 | ₩80,076 | -4.48% | 37.5만 |
|---|
| 2026.08.18 | ₩85,261 | ₩85,943 | ₩83,631 | ₩83,818 | -1.69% | 23.4만 |
|---|
| 2026.08.17 | ₩86,544 | ₩86,544 | ₩84,860 | ₩85,368 | -1.36% | 27.7만 |
|---|
| 2026.08.14 | ₩85,528 | ₩86,865 | ₩84,473 | ₩86,691 | +1.36% | 23.2만 |
|---|
| 2026.08.13 | ₩85,715 | ₩86,651 | ₩84,392 | ₩85,649 | -0.08% | 34.5만 |
|---|
| 2026.08.12 | ₩84,793 | ₩86,036 | ₩84,232 | ₩85,314 | +0.61% | 27.2만 |
|---|
| 2026.08.11 | ₩81,813 | ₩84,526 | ₩81,786 | ₩84,219 | +2.94% | 39.7만 |
|---|
| 2026.08.10 | ₩83,631 | ₩83,631 | ₩81,092 | ₩81,533 | -2.51% | 25.8만 |
|---|
| 2026.08.07 | ₩82,682 | ₩84,165 | ₩80,677 | ₩83,804 | +1.36% | 50만 |
|---|
| 2026.08.06 | ₩83,056 | ₩84,032 | ₩78,459 | ₩81,880 | -1.42% | 101만 |
|---|
| 2026.08.05 | ₩82,962 | ₩88,829 | ₩82,334 | ₩82,602 | -0.43% | 51만 |
|---|
| 2026.08.04 | ₩93,881 | ₩93,881 | ₩81,760 | ₩84,165 | -10.35% | 84.4만 |
|---|
| 2026.08.03 | ₩99,908 | ₩102,380 | ₩99,908 | ₩100,389 | +0.48% | 23.1만 |
|---|
| 2026.07.31 | ₩98,170 | ₩100,081 | ₩98,170 | ₩99,574 | +1.43% | 16.3만 |
|---|
| 2026.07.30 | ₩99,881 | ₩100,763 | ₩97,542 | ₩99,052 | -0.83% | 13.4만 |
|---|
| 2026.07.29 | ₩100,977 | ₩100,977 | ₩97,409 | ₩98,611 | -2.34% | 17.6만 |
|---|
| 2026.07.28 | ₩102,086 | ₩102,647 | ₩100,589 | ₩101,899 | -0.18% | 13.1만 |
|---|
| 2026.07.27 | ₩102,420 | ₩102,901 | ₩100,269 | ₩101,779 | -0.63% | 16.8만 |
|---|
| 2026.07.24 | ₩100,736 | ₩101,712 | ₩99,694 | ₩100,883 | +0.15% | 11.9만 |
|---|
| 2026.07.23 | ₩97,248 | ₩100,269 | ₩97,208 | ₩99,814 | +2.64% | 33.2만 |
|---|
| 2026.07.22 | ₩100,763 | ₩101,645 | ₩98,852 | ₩99,306 | -1.45% | 18.2만 |
|---|
| 2026.07.21 | ₩101,111 | ₩102,888 | ₩99,988 | ₩101,445 | +0.33% | 23만 |
|---|
| 2026.07.20 | ₩99,280 | ₩101,191 | ₩98,331 | ₩100,309 | +1.04% | 21.9만 |
|---|
| 2026.07.17 | ₩97,810 | ₩101,151 | ₩97,810 | ₩99,614 | +1.84% | 29.9만 |
|---|
| 2026.07.16 | ₩97,302 | ₩101,405 | ₩96,781 | ₩99,493 | +2.25% | 27.8만 |
|---|
| 2026.07.15 | ₩99,199 | ₩100,175 | ₩98,317 | ₩99,333 | +0.13% | 11.9만 |
|---|
| 2026.07.14 | ₩97,262 | ₩99,654 | ₩96,433 | ₩98,531 | +1.31% | 17.4만 |
|---|
| 2026.07.13 | ₩96,553 | ₩97,248 | ₩95,712 | ₩96,059 | -0.51% | 14.2만 |
|---|
| 2026.07.10 | ₩96,968 | ₩98,505 | ₩96,874 | ₩96,981 | +0.01% | 12.4만 |
|---|
| 2026.07.09 | ₩96,233 | ₩97,609 | ₩95,124 | ₩97,395 | +1.21% | 23.5만 |
|---|
| 2026.07.08 | ₩97,061 | ₩97,529 | ₩95,244 | ₩95,297 | -1.82% | 23.5만 |
|---|
| 2026.07.07 | ₩98,451 | ₩99,534 | ₩94,268 | ₩98,317 | -0.14% | 19.8만 |
|---|
| 2026.07.06 | ₩98,438 | ₩99,988 | ₩98,064 | ₩98,865 | +0.43% | 16.9만 |
|---|
| 2026.07.02 | ₩99,921 | ₩101,618 | ₩97,088 | ₩98,077 | -1.85% | 16.5만 |
|---|
| 2026.07.01 | ₩100,269 | ₩101,993 | ₩98,692 | ₩99,453 | -0.81% | 18.6만 |
|---|
| 2026.06.30 | ₩100,870 | ₩102,033 | ₩99,253 | ₩99,560 | -1.30% | 23.6만 |
|---|
| 2026.06.29 | ₩100,429 | ₩101,672 | ₩98,745 | ₩100,883 | +0.45% | 24만 |
|---|
| 2026.06.26 | ₩99,453 | ₩102,313 | ₩98,384 | ₩101,952 | +2.51% | 101.3만 |
|---|
| 2026.06.25 | ₩97,222 | ₩100,616 | ₩96,286 | ₩100,309 | +3.18% | 22.6만 |
|---|
| 2026.06.24 | ₩93,907 | ₩96,527 | ₩93,907 | ₩96,166 | +2.41% | 19.4만 |
|---|
| 2026.06.23 | ₩95,137 | ₩95,551 | ₩93,881 | ₩94,041 | -1.15% | 15.3만 |
|---|
| 2026.06.22 | ₩94,335 | ₩96,634 | ₩94,335 | ₩96,206 | +1.98% | 17.6만 |
|---|
| 2026.06.18 | ₩95,083 | ₩96,634 | ₩94,228 | ₩94,990 | -0.10% | 44.7만 |
|---|
| 2026.06.17 | ₩93,680 | ₩95,618 | ₩93,012 | ₩94,041 | +0.39% | 30.6만 |
|---|
| 2026.06.16 | ₩95,271 | ₩96,433 | ₩93,547 | ₩93,934 | -1.40% | 17.9만 |
|---|
| 2026.06.15 | ₩95,765 | ₩96,473 | ₩94,242 | ₩94,495 | -1.33% | 20.5만 |
|---|
| 2026.06.12 | ₩96,473 | ₩97,355 | ₩94,749 | ₩94,816 | -1.72% | 30.9만 |
|---|
| 2026.06.11 | ₩90,874 | ₩94,910 | ₩90,125 | ₩94,816 | +4.34% | 18만 |
|---|
| 2026.06.10 | ₩93,547 | ₩94,509 | ₩88,829 | ₩90,379 | -3.39% | 40.6만 |
|---|
| 2026.06.09 | ₩93,587 | ₩95,244 | ₩90,473 | ₩92,905 | -0.73% | 23만 |
|---|
| 2026.06.08 | ₩91,088 | ₩93,560 | ₩90,754 | ₩92,344 | +1.38% | 30.3만 |
|---|
| 2026.06.05 | ₩92,571 | ₩93,092 | ₩88,963 | ₩90,526 | -2.21% | 55.5만 |
|---|
| 2026.06.04 | ₩86,611 | ₩91,996 | ₩86,156 | ₩91,796 | +5.99% | 35.4만 |
|---|
| 2026.06.03 | ₩86,090 | ₩86,584 | ₩84,873 | ₩85,234 | -0.99% | 30.5만 |
|---|
| 2026.06.02 | ₩85,635 | ₩87,546 | ₩85,421 | ₩86,758 | +1.31% | 15.2만 |
|---|
| 2026.06.01 | ₩85,849 | ₩86,050 | ₩83,056 | ₩85,421 | -0.50% | 22.6만 |
|---|
| 2026.05.29 | ₩85,943 | ₩87,199 | ₩85,528 | ₩86,450 | +0.59% | 14.2만 |
|---|
| 2026.05.28 | ₩84,339 | ₩86,531 | ₩83,136 | ₩86,410 | +2.46% | 19.3만 |
|---|
| 2026.05.27 | ₩85,261 | ₩85,822 | ₩84,379 | ₩85,181 | -0.09% | 20.9만 |
|---|
| 2026.05.26 | ₩83,978 | ₩85,595 | ₩83,818 | ₩84,833 | +1.02% | 20만 |
|---|
| 2026.05.22 | ₩81,706 | ₩83,216 | ₩81,359 | ₩83,029 | +1.62% | 15.6만 |
|---|
| 2026.05.21 | ₩79,902 | ₩81,613 | ₩78,512 | ₩81,466 | +1.96% | 19.1만 |
|---|
| 2026.05.20 | ₩80,717 | ₩81,720 | ₩78,873 | ₩80,530 | -0.23% | 18.9만 |
|---|
| 2026.05.19 | ₩81,452 | ₩81,813 | ₩79,875 | ₩80,477 | -1.20% | 18.2만 |
|---|
| 2026.05.18 | ₩81,359 | ₩82,401 | ₩80,263 | ₩81,746 | +0.48% | 20.4만 |
|---|
| 2026.05.15 | ₩83,844 | ₩84,072 | ₩80,744 | ₩81,051 | -3.33% | 22.6만 |
|---|
| 2026.05.14 | ₩85,288 | ₩85,582 | ₩83,510 | ₩84,767 | -0.61% | 19.6만 |
|---|
| 2026.05.13 | ₩82,441 | ₩85,528 | ₩81,051 | ₩84,553 | +2.56% | 27.8만 |
|---|
| 2026.05.12 | ₩81,746 | ₩82,588 | ₩79,875 | ₩82,495 | +0.92% | 23.8만 |
|---|
| 2026.05.11 | ₩84,098 | ₩84,940 | ₩82,054 | ₩82,080 | -2.40% | 28.3만 |
|---|
| 2026.05.08 | ₩82,548 | ₩84,633 | ₩81,573 | ₩83,591 | +1.26% | 21.1만 |
|---|
| 2026.05.07 | ₩81,867 | ₩83,083 | ₩81,145 | ₩82,361 | +0.60% | 27.5만 |
|---|
| 2026.05.06 | ₩79,461 | ₩81,613 | ₩79,461 | ₩81,265 | +2.27% | 15.1만 |
|---|
| 2026.05.05 | ₩77,096 | ₩78,258 | ₩75,706 | ₩78,152 | +1.37% | 17.4만 |
|---|
| 2026.05.04 | ₩77,336 | ₩78,004 | ₩75,305 | ₩76,441 | -1.16% | 24.2만 |
|---|
| 2026.05.01 | ₩78,486 | ₩78,486 | ₩75,973 | ₩77,871 | -0.78% | 27.4만 |
|---|
| 2026.04.30 | ₩78,058 | ₩78,980 | ₩74,570 | ₩77,563 | -0.63% | 56.6만 |
|---|
| 2026.04.29 | ₩73,501 | ₩78,499 | ₩73,501 | ₩77,537 | +5.49% | 47.1만 |
|---|
| 2026.04.28 | ₩75,265 | ₩75,265 | ₩72,726 | ₩73,635 | -2.17% | 15.1만 |
|---|
| 2026.04.27 | ₩73,795 | ₩76,200 | ₩73,795 | ₩74,984 | +1.61% | 19.2만 |
|---|
| 2026.04.24 | ₩75,252 | ₩75,786 | ₩73,875 | ₩73,929 | -1.76% | 35.1만 |
|---|
| 2026.04.23 | ₩74,797 | ₩76,428 | ₩74,276 | ₩75,492 | +0.93% | 14.7만 |
|---|
| 2026.04.22 | ₩76,508 | ₩76,869 | ₩73,461 | ₩74,530 | -2.59% | 27.3만 |
|---|
| 2026.04.21 | ₩78,058 | ₩78,593 | ₩74,931 | ₩75,706 | -3.01% | 18.8만 |
|---|
| 2026.04.20 | ₩77,376 | ₩78,512 | ₩77,376 | ₩78,031 | +0.85% | 16.3만 |
|---|
| 2026.04.17 | ₩75,853 | ₩78,833 | ₩75,853 | ₩77,831 | +2.61% | 26.1만 |
|---|
| 2026.04.16 | ₩75,612 | ₩76,588 | ₩74,035 | ₩74,583 | -1.36% | 16.2만 |
|---|
| 2026.04.15 | ₩77,483 | ₩77,644 | ₩75,639 | ₩75,693 | -2.31% | 11.8만 |
|---|
| 2026.04.14 | ₩77,470 | ₩78,138 | ₩77,163 | ₩77,991 | +0.67% | 15만 |
|---|
| 2026.04.13 | ₩76,080 | ₩77,403 | ₩75,572 | ₩77,376 | +1.70% | 15.7만 |
|---|
| 2026.04.10 | ₩76,468 | ₩76,735 | ₩75,318 | ₩76,441 | -0.03% | 13.3만 |
|---|
| 2026.04.09 | ₩73,621 | ₩76,200 | ₩73,621 | ₩76,053 | +3.30% | 16.4만 |
|---|
| 2026.04.08 | ₩73,554 | ₩75,278 | ₩73,554 | ₩74,730 | +1.60% | 23.3만 |
|---|
| 2026.04.07 | ₩70,400 | ₩71,256 | ₩69,853 | ₩71,055 | +0.93% | 18.3만 |
|---|
| 2026.04.06 | ₩69,759 | ₩70,962 | ₩69,104 | ₩70,641 | +1.26% | 17.6만 |
|---|
| 2026.04.02 | ₩70,828 | ₩71,790 | ₩69,318 | ₩69,839 | -1.40% | 24.5만 |
|---|
| 2026.04.01 | ₩70,374 | ₩72,886 | ₩70,374 | ₩72,084 | +2.43% | 22.2만 |
|---|
| 2026.03.31 | ₩68,824 | ₩69,986 | ₩67,006 | ₩69,772 | +1.38% | 29.7만 |
|---|
| 2026.03.30 | ₩67,581 | ₩68,489 | ₩67,126 | ₩67,394 | -0.28% | 28.8만 |
|---|
| 2026.03.27 | ₩68,783 | ₩69,465 | ₩67,541 | ₩67,928 | -1.24% | 24.2만 |
|---|
| 2026.03.26 | ₩69,986 | ₩71,015 | ₩69,412 | ₩69,719 | -0.38% | 25.5만 |
|---|
| 2026.03.25 | ₩70,548 | ₩70,801 | ₩69,158 | ₩70,654 | +0.15% | 25.8만 |
|---|
| 2026.03.24 | ₩66,993 | ₩69,906 | ₩66,619 | ₩69,505 | +3.75% | 36.8만 |
|---|
| 2026.03.23 | ₩66,966 | ₩68,409 | ₩65,790 | ₩68,008 | +1.56% | 46만 |
|---|
| 2026.03.20 | ₩68,209 | ₩68,209 | ₩64,895 | ₩65,536 | -3.92% | 85.6만 |
|---|
| 2026.03.19 | ₩69,812 | ₩70,187 | ₩67,995 | ₩68,436 | -1.97% | 30.2만 |
|---|
| 2026.03.18 | ₩72,418 | ₩73,648 | ₩70,534 | ₩70,641 | -2.45% | 29만 |
|---|
| 2026.03.17 | ₩72,900 | ₩73,741 | ₩72,178 | ₩72,726 | -0.24% | 19.6만 |
|---|
| 2026.03.16 | ₩72,205 | ₩72,926 | ₩71,617 | ₩72,285 | +0.11% | 22.6만 |
|---|
| 2026.03.13 | ₩73,514 | ₩73,715 | ₩71,336 | ₩71,590 | -2.62% | 23.4만 |
|---|
| 2026.03.12 | ₩74,677 | ₩74,677 | ₩72,833 | ₩73,047 | -2.18% | 20.7만 |
|---|
| 2026.03.11 | ₩74,543 | ₩75,225 | ₩73,381 | ₩74,837 | +0.39% | 21.1만 |
|---|
| 2026.03.10 | ₩75,425 | ₩76,307 | ₩74,530 | ₩74,998 | -0.57% | 24.5만 |
|---|
| 2026.03.09 | ₩76,922 | ₩76,922 | ₩73,915 | ₩75,479 | -1.88% | 34만 |
|---|
| 2026.03.06 | ₩77,817 | ₩78,633 | ₩75,840 | ₩78,098 | +0.36% | 38.9만 |
|---|
| 2026.03.05 | ₩80,143 | ₩80,998 | ₩77,924 | ₩79,314 | -1.03% | 33.1만 |
|---|
| 2026.03.04 | ₩78,953 | ₩79,568 | ₩77,884 | ₩78,793 | -0.20% | 28.8만 |
|---|
| 2026.03.03 | ₩77,323 | ₩78,980 | ₩75,920 | ₩78,379 | +1.37% | 30.8만 |
|---|
| 2026.03.02 | ₩76,107 | ₩80,049 | ₩74,610 | ₩79,662 | +4.67% | 40.9만 |
|---|
| 2026.02.27 | ₩77,550 | ₩77,871 | ₩75,946 | ₩77,042 | -0.65% | 38.9만 |
|---|
| 2026.02.26 | ₩76,895 | ₩78,713 | ₩76,000 | ₩77,871 | +1.27% | 28.5만 |
|---|
| 2026.02.25 | ₩73,675 | ₩76,267 | ₩70,133 | ₩76,053 | +3.23% | 64.9만 |
|---|
| 2026.02.24 | ₩79,448 | ₩79,622 | ₩70,093 | ₩73,274 | -7.77% | 97.5만 |
|---|
| 2026.02.23 | ₩78,820 | ₩78,820 | ₩75,652 | ₩77,457 | -1.73% | 43.4만 |
|---|
| 2026.02.20 | ₩79,060 | ₩80,971 | ₩77,991 | ₩79,434 | +0.47% | 24.8만 |
|---|
| 2026.02.19 | ₩78,058 | ₩79,809 | ₩77,924 | ₩79,461 | +1.80% | 26.5만 |
|---|
| 2026.02.18 | ₩77,457 | ₩78,887 | ₩76,895 | ₩78,392 | +1.21% | 22.3만 |
|---|
| 2026.02.17 | ₩77,563 | ₩77,751 | ₩74,998 | ₩76,842 | -0.93% | 31.9만 |
|---|
| 2026.02.13 | ₩77,243 | ₩78,552 | ₩77,069 | ₩77,350 | +0.14% | 18.3만 |
|---|
| 2026.02.12 | ₩79,194 | ₩80,610 | ₩75,372 | ₩76,548 | -3.34% | 24.8만 |
|---|
| 2026.02.11 | ₩80,183 | ₩80,504 | ₩78,539 | ₩78,566 | -2.02% | 25.9만 |
|---|
| 2026.02.10 | ₩79,408 | ₩80,169 | ₩78,392 | ₩79,314 | -0.12% | 21.7만 |
|---|
| 2026.02.09 | ₩78,285 | ₩79,541 | ₩77,831 | ₩78,793 | +0.65% | 20.7만 |
|---|
| 2026.02.06 | ₩77,323 | ₩78,753 | ₩76,828 | ₩78,552 | +1.59% | 29만 |
|---|
| 2026.02.05 | ₩76,147 | ₩76,521 | ₩74,904 | ₩76,027 | -0.16% | 22.9만 |
|---|
| 2026.02.04 | ₩75,746 | ₩77,804 | ₩75,385 | ₩76,134 | +0.51% | 23.3만 |
|---|
| 2026.02.03 | ₩75,385 | ₩76,374 | ₩73,741 | ₩75,118 | -0.35% | 23.4만 |
|---|
| 2026.02.02 | ₩73,955 | ₩76,454 | ₩73,661 | ₩75,813 | +2.51% | 24.5만 |
|---|
| 2026.01.30 | ₩74,116 | ₩75,733 | ₩72,980 | ₩74,156 | +0.05% | 29.5만 |
|---|
| 2026.01.29 | ₩75,171 | ₩75,479 | ₩74,102 | ₩74,931 | -0.32% | 33.3만 |
|---|
| 2026.01.28 | ₩75,893 | ₩76,187 | ₩74,182 | ₩74,249 | -2.17% | 18.1만 |
|---|
| 2026.01.27 | ₩76,722 | ₩77,243 | ₩75,171 | ₩75,599 | -1.46% | 17.2만 |
|---|
| 2026.01.26 | ₩77,577 | ₩77,804 | ₩75,973 | ₩76,855 | -0.93% | 25.3만 |
|---|
| 2026.01.23 | ₩77,577 | ₩78,178 | ₩76,588 | ₩76,922 | -0.84% | 25.1만 |
|---|
| 2026.01.22 | ₩77,243 | ₩78,432 | ₩76,160 | ₩77,710 | +0.61% | 58.4만 |
|---|
| 2026.01.21 | ₩76,174 | ₩77,403 | ₩74,717 | ₩76,962 | +1.04% | 30.6만 |
|---|
| 2026.01.20 | ₩76,067 | ₩76,254 | ₩75,211 | ₩75,452 | -0.81% | 21.9만 |
|---|
| 2026.01.16 | ₩78,111 | ₩78,285 | ₩76,762 | ₩77,310 | -1.03% | 33.6만 |
|---|
| 2026.01.15 | ₩77,991 | ₩79,261 | ₩77,844 | ₩78,205 | +0.27% | 18.1만 |
|---|
| 2026.01.14 | ₩76,401 | ₩78,299 | ₩76,401 | ₩77,978 | +2.06% | 23.4만 |
|---|
| 2026.01.13 | ₩76,267 | ₩76,842 | ₩75,813 | ₩76,414 | +0.19% | 16.2만 |
|---|
| 2026.01.12 | ₩75,439 | ₩76,428 | ₩74,637 | ₩76,067 | +0.83% | 26.6만 |
|---|
| 2026.01.09 | ₩74,490 | ₩76,000 | ₩72,926 | ₩75,773 | +1.72% | 45.1만 |
|---|
| 2026.01.08 | ₩71,630 | ₩75,679 | ₩71,630 | ₩73,822 | +3.06% | 58.9만 |
|---|
| 2026.01.07 | ₩73,087 | ₩73,087 | ₩70,668 | ₩71,430 | -2.27% | 30.5만 |
|---|
| 2026.01.06 | ₩72,445 | ₩73,394 | ₩72,004 | ₩73,234 | +1.09% | 30.5만 |
|---|
| 2026.01.05 | ₩70,187 | ₩74,370 | ₩70,187 | ₩72,378 | +3.12% | 42만 |
|---|
| 2026.01.02 | ₩68,449 | ₩70,534 | ₩68,449 | ₩69,946 | +2.19% | 31.5만 |
|---|
| 2025.12.31 | ₩68,730 | ₩69,077 | ₩67,648 | ₩67,754 | -1.42% | 14.2만 |
|---|
| 2025.12.30 | ₩69,305 | ₩70,013 | ₩68,489 | ₩68,864 | -0.64% | 19.7만 |
|---|
| 2025.12.29 | ₩68,890 | ₩69,385 | ₩68,222 | ₩69,371 | +0.70% | 25.4만 |
|---|
| 2025.12.26 | ₩68,476 | ₩69,171 | ₩67,607 | ₩68,930 | +0.66% | 18.3만 |
|---|
| 2025.12.24 | ₩68,396 | ₩69,238 | ₩67,821 | ₩68,423 | +0.04% | 8.9만 |
|---|
| 2025.12.23 | ₩68,690 | ₩68,797 | ₩67,781 | ₩68,289 | -0.58% | 28.5만 |
|---|
| 2025.12.22 | ₩68,035 | ₩69,692 | ₩67,514 | ₩68,623 | +0.86% | 30.8만 |
|---|
| 2025.12.19 | ₩67,019 | ₩67,888 | ₩66,712 | ₩67,434 | +0.62% | 85.7만 |
|---|
| 2025.12.18 | ₩67,434 | ₩68,824 | ₩66,712 | ₩67,434 | 0.00% | 28.8만 |
|---|
| 2025.12.17 | ₩66,418 | ₩68,008 | ₩66,418 | ₩67,193 | +1.17% | 29.2만 |
|---|
| 2025.12.16 | ₩68,703 | ₩68,703 | ₩66,806 | ₩66,926 | -2.59% | 28.1만 |
|---|
| 2025.12.15 | ₩70,641 | ₩70,641 | ₩67,420 | ₩68,463 | -3.08% | 37.9만 |
|---|
| 2025.12.12 | ₩71,523 | ₩72,004 | ₩68,944 | ₩69,706 | -2.54% | 42.2만 |
|---|
| 2025.12.11 | ₩69,051 | ₩71,550 | ₩68,383 | ₩70,935 | +2.73% | 47.2만 |
|---|
| 2025.12.10 | ₩66,044 | ₩68,703 | ₩65,964 | ₩68,516 | +3.74% | 61만 |
|---|
| 2025.12.09 | ₩66,004 | ₩66,792 | ₩65,656 | ₩65,910 | -0.14% | 32.7만 |
|---|
| 2025.12.08 | ₩66,284 | ₩66,819 | ₩65,696 | ₩66,258 | -0.04% | 32.7만 |
|---|
| 2025.12.05 | ₩65,229 | ₩67,942 | ₩65,162 | ₩66,298 | +1.64% | 46.2만 |
|---|
| 2025.12.04 | ₩64,026 | ₩65,229 | ₩63,679 | ₩64,988 | +1.50% | 27.5만 |
|---|
| 2025.12.03 | ₩64,120 | ₩64,627 | ₩63,371 | ₩64,173 | +0.08% | 27.2만 |
|---|
| 2025.12.02 | ₩63,705 | ₩63,705 | ₩62,168 | ₩63,131 | -0.90% | 26.8만 |
|---|
| 2025.12.01 | ₩63,037 | ₩64,307 | ₩62,796 | ₩63,438 | +0.64% | 47.3만 |
|---|
| 2025.11.28 | ₩63,612 | ₩63,999 | ₩63,024 | ₩63,719 | +0.17% | 18.8만 |
|---|
| 2025.11.26 | ₩62,716 | ₩64,427 | ₩62,716 | ₩63,331 | +0.98% | 33.6만 |
|---|
| 2025.11.25 | ₩61,126 | ₩64,333 | ₩60,832 | ₩63,545 | +3.96% | 40.1만 |
|---|
| 2025.11.24 | ₩60,444 | ₩60,952 | ₩59,910 | ₩60,792 | +0.57% | 39.8만 |
|---|
| 2025.11.21 | ₩59,242 | ₩61,607 | ₩59,108 | ₩60,685 | +2.44% | 40.2만 |
|---|
| 2025.11.20 | ₩57,317 | ₩59,282 | ₩57,197 | ₩59,228 | +3.33% | 82.6만 |
|---|
| 2025.11.19 | ₩56,502 | ₩57,010 | ₩55,179 | ₩56,328 | -0.31% | 114.8만 |
|---|
| 2025.11.18 | ₩55,192 | ₩57,705 | ₩54,992 | ₩56,596 | +2.54% | 107.1만 |
|---|
| 2025.11.17 | ₩60,525 | ₩60,672 | ₩55,273 | ₩55,353 | -8.54% | 52.7만 |
|---|
| 2025.11.14 | ₩59,375 | ₩60,525 | ₩58,627 | ₩60,311 | +1.58% | 59.5만 |
|---|
| 2025.11.13 | ₩60,725 | ₩61,473 | ₩59,923 | ₩60,605 | -0.20% | 41.2만 |
|---|
| 2025.11.12 | ₩61,514 | ₩62,249 | ₩60,591 | ₩61,447 | -0.11% | 47.7만 |
|---|
| 2025.11.11 | ₩63,612 | ₩64,160 | ₩60,698 | ₩60,912 | -4.24% | 43.3만 |
|---|
| 2025.11.10 | ₩65,055 | ₩65,055 | ₩62,730 | ₩63,625 | -2.20% | 53.7만 |
|---|
| 2025.11.07 | ₩70,989 | ₩72,766 | ₩63,679 | ₩64,467 | -9.19% | 85만 |
|---|
| 2025.11.06 | ₩74,557 | ₩76,053 | ₩70,628 | ₩72,165 | -3.21% | 117.9만 |
|---|
| 2025.11.05 | ₩73,755 | ₩74,623 | ₩68,356 | ₩72,953 | -1.09% | 95.4만 |
|---|
| 2025.11.04 | ₩74,583 | ₩74,583 | ₩73,394 | ₩73,581 | -1.34% | 28만 |
|---|
| 2025.11.03 | ₩75,118 | ₩76,093 | ₩73,942 | ₩75,452 | +0.44% | 22.9만 |
|---|
| 2025.10.31 | ₩75,559 | ₩76,200 | ₩73,715 | ₩75,612 | +0.07% | 30.9만 |
|---|
| 2025.10.30 | ₩75,759 | ₩77,751 | ₩75,452 | ₩75,987 | +0.30% | 22.9만 |
|---|
| 2025.10.29 | ₩78,192 | ₩79,394 | ₩75,706 | ₩76,227 | -2.51% | 35.6만 |
|---|
| 2025.10.28 | ₩80,330 | ₩80,330 | ₩75,893 | ₩79,181 | -1.43% | 58.7만 |
|---|
| 2025.10.27 | ₩80,798 | ₩81,746 | ₩80,303 | ₩80,771 | -0.03% | 26.1만 |
|---|
| 2025.10.24 | ₩81,599 | ₩81,800 | ₩80,290 | ₩80,530 | -1.31% | 26.8만 |
|---|
| 2025.10.23 | ₩76,828 | ₩81,011 | ₩76,762 | ₩80,744 | +5.10% | 26.6만 |
|---|
| 2025.10.22 | ₩77,791 | ₩77,871 | ₩76,347 | ₩76,628 | -1.49% | 16.4만 |
|---|
| 2025.10.21 | ₩77,310 | ₩78,018 | ₩76,949 | ₩77,510 | +0.26% | 17.7만 |
|---|
| 2025.10.20 | ₩75,599 | ₩77,310 | ₩75,572 | ₩77,203 | +2.12% | 17.2만 |
|---|
| 2025.10.17 | ₩75,612 | ₩76,828 | ₩74,597 | ₩75,051 | -0.74% | 19.6만 |
|---|
| 2025.10.16 | ₩75,813 | ₩76,281 | ₩75,238 | ₩75,719 | -0.12% | 32만 |
|---|
| 2025.10.15 | ₩75,024 | ₩76,989 | ₩74,690 | ₩75,773 | +1.00% | 16.3만 |
|---|
| 2025.10.14 | ₩73,621 | ₩75,358 | ₩73,247 | ₩74,650 | +1.40% | 15.3만 |
|---|
| 2025.10.13 | ₩72,111 | ₩74,637 | ₩72,058 | ₩74,637 | +3.50% | 21.7만 |
|---|
| 2025.10.10 | ₩73,675 | ₩74,396 | ₩71,617 | ₩71,750 | -2.61% | 20.7만 |
|---|