시장 데이터를 불러오는 중
전체 종목
Apartment Investment and Management Company Common Stock 과거 주가
Apartment Investment and Management Company Common Stock · AIV · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Apartment Investment and Management Company Common Stock · AIV · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,360 | ₩2,387 | ₩2,294 | ₩2,360 | 0.00% | 321.4만 |
| 2026.10.08 | ₩2,374 | ₩2,400 | ₩2,307 | ₩2,374 | 0.00% | 374만 |
| 2026.10.07 | ₩2,454 | ₩2,494 | ₩2,347 | ₩2,347 | -4.35% | 186.3만 |
| 2026.10.06 | ₩2,507 | ₩2,547 | ₩2,494 | ₩2,494 | -0.53% | 144.5만 |
| 2026.10.05 | ₩2,547 | ₩2,560 | ₩2,494 | ₩2,507 | -1.57% | 192.8만 |
| 2026.10.02 | ₩2,667 | ₩2,680 | ₩2,560 | ₩2,574 | -3.50% | 219.1만 |
| 2026.10.01 | ₩2,667 | ₩2,720 | ₩2,627 | ₩2,654 | -0.50% | 522.4만 |
| 2026.09.30 | ₩2,774 | ₩2,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,640 |
| -4.81% |
| 373.4만 |
| 2026.09.29 | ₩2,867 | ₩2,867 | ₩2,734 | ₩2,747 | -4.19% | 255.9만 |
|---|
| 2026.09.28 | ₩2,894 | ₩2,907 | ₩2,827 | ₩2,854 | -1.38% | 172.9만 |
|---|
| 2026.09.25 | ₩2,907 | ₩2,907 | ₩2,867 | ₩2,907 | 0.00% | 121.8만 |
|---|
| 2026.09.24 | ₩2,920 | ₩2,960 | ₩2,854 | ₩2,907 | -0.46% | 323.6만 |
|---|
| 2026.09.23 | ₩2,880 | ₩2,947 | ₩2,827 | ₩2,934 | +1.85% | 517.8만 |
|---|
| 2026.09.22 | ₩2,894 | ₩2,920 | ₩2,867 | ₩2,880 | -0.46% | 126.8만 |
|---|
| 2026.09.21 | ₩2,907 | ₩2,920 | ₩2,854 | ₩2,880 | -0.92% | 240.1만 |
|---|
| 2026.09.18 | ₩2,934 | ₩2,974 | ₩2,907 | ₩2,907 | -0.91% | 102.8만 |
|---|
| 2026.09.17 | ₩3,014 | ₩3,054 | ₩2,960 | ₩2,960 | -1.77% | 172만 |
|---|
| 2026.09.16 | ₩3,054 | ₩3,107 | ₩3,000 | ₩3,000 | -1.75% | 183.5만 |
|---|
| 2026.09.15 | ₩3,174 | ₩3,174 | ₩3,027 | ₩3,054 | -3.78% | 146.2만 |
|---|
| 2026.09.14 | ₩3,187 | ₩3,227 | ₩3,094 | ₩3,160 | -0.84% | 258.2만 |
|---|
| 2026.09.11 | ₩3,267 | ₩3,267 | ₩3,200 | ₩3,200 | -2.04% | 94.9만 |
|---|
| 2026.09.10 | ₩3,280 | ₩3,280 | ₩3,227 | ₩3,254 | -0.81% | 206.3만 |
|---|
| 2026.09.09 | ₩3,307 | ₩3,334 | ₩3,280 | ₩3,280 | -0.81% | 178.3만 |
|---|
| 2026.09.08 | ₩3,400 | ₩3,414 | ₩3,307 | ₩3,307 | -2.75% | 127.4만 |
|---|
| 2026.09.04 | ₩3,360 | ₩3,454 | ₩3,360 | ₩3,414 | +1.59% | 79.2만 |
|---|
| 2026.09.03 | ₩3,414 | ₩3,440 | ₩3,374 | ₩3,387 | -0.78% | 51.2만 |
|---|
| 2026.09.02 | ₩3,387 | ₩3,427 | ₩3,374 | ₩3,414 | +0.79% | 60.9만 |
|---|
| 2026.09.01 | ₩3,360 | ₩3,427 | ₩3,347 | ₩3,400 | +1.19% | 130만 |
|---|
| 2026.08.31 | ₩3,360 | ₩3,387 | ₩3,334 | ₩3,347 | -0.40% | 489.1만 |
|---|
| 2026.08.28 | ₩3,334 | ₩3,467 | ₩3,334 | ₩3,400 | +2.00% | 170.2만 |
|---|
| 2026.08.27 | ₩3,360 | ₩3,387 | ₩3,320 | ₩3,347 | -0.40% | 106.7만 |
|---|
| 2026.08.26 | ₩3,427 | ₩3,440 | ₩3,360 | ₩3,374 | -1.56% | 223만 |
|---|
| 2026.08.25 | ₩3,440 | ₩3,480 | ₩3,427 | ₩3,440 | 0.00% | 48.2만 |
|---|
| 2026.08.24 | ₩3,494 | ₩3,520 | ₩3,454 | ₩3,467 | -0.76% | 77.2만 |
|---|
| 2026.08.21 | ₩3,520 | ₩3,520 | ₩3,480 | ₩3,494 | -0.76% | 50.5만 |
|---|
| 2026.08.20 | ₩3,507 | ₩3,507 | ₩3,467 | ₩3,480 | -0.76% | 77.2만 |
|---|
| 2026.08.19 | ₩3,494 | ₩3,534 | ₩3,480 | ₩3,507 | +0.38% | 65.6만 |
|---|
| 2026.08.18 | ₩3,494 | ₩3,534 | ₩3,494 | ₩3,494 | 0.00% | 96.8만 |
|---|
| 2026.08.17 | ₩3,494 | ₩3,507 | ₩3,454 | ₩3,494 | 0.00% | 86.4만 |
|---|
| 2026.08.14 | ₩3,494 | ₩3,560 | ₩3,467 | ₩3,520 | +0.76% | 71.1만 |
|---|
| 2026.08.13 | ₩3,467 | ₩3,507 | ₩3,467 | ₩3,480 | +0.38% | 82만 |
|---|
| 2026.08.12 | ₩3,507 | ₩3,507 | ₩3,454 | ₩3,480 | -0.76% | 75.7만 |
|---|
| 2026.08.11 | ₩3,520 | ₩3,560 | ₩3,454 | ₩3,454 | -1.89% | 88.4만 |
|---|
| 2026.08.10 | ₩3,534 | ₩3,560 | ₩3,454 | ₩3,494 | -1.13% | 125.5만 |
|---|
| 2026.08.07 | ₩3,534 | ₩3,587 | ₩3,520 | ₩3,547 | +0.38% | 104만 |
|---|
| 2026.08.06 | ₩3,574 | ₩3,574 | ₩3,494 | ₩3,534 | -1.12% | 72.3만 |
|---|
| 2026.08.05 | ₩3,547 | ₩3,574 | ₩3,520 | ₩3,534 | -0.38% | 81.5만 |
|---|
| 2026.08.04 | ₩3,587 | ₩3,614 | ₩3,547 | ₩3,560 | -0.74% | 72.1만 |
|---|
| 2026.08.03 | ₩3,587 | ₩3,654 | ₩3,587 | ₩3,587 | 0.00% | 60.6만 |
|---|
| 2026.07.31 | ₩3,547 | ₩3,614 | ₩3,534 | ₩3,587 | +1.13% | 61.8만 |
|---|
| 2026.07.30 | ₩3,480 | ₩3,574 | ₩3,480 | ₩3,547 | +1.92% | 66.6만 |
|---|
| 2026.07.29 | ₩3,520 | ₩3,547 | ₩3,467 | ₩3,494 | -0.76% | 79.5만 |
|---|
| 2026.07.28 | ₩3,520 | ₩3,534 | ₩3,467 | ₩3,480 | -1.14% | 73.2만 |
|---|
| 2026.07.27 | ₩3,574 | ₩3,600 | ₩3,494 | ₩3,494 | -2.24% | 80.1만 |
|---|
| 2026.07.24 | ₩3,534 | ₩3,547 | ₩3,520 | ₩3,520 | -0.38% | 79.6만 |
|---|
| 2026.07.23 | ₩3,534 | ₩3,534 | ₩3,454 | ₩3,520 | -0.38% | 86만 |
|---|
| 2026.07.22 | ₩3,600 | ₩3,614 | ₩3,494 | ₩3,494 | -2.96% | 89만 |
|---|
| 2026.07.21 | ₩3,560 | ₩3,614 | ₩3,507 | ₩3,600 | +1.12% | 130.4만 |
|---|
| 2026.07.20 | ₩3,627 | ₩3,680 | ₩3,560 | ₩3,560 | -1.84% | 156.2만 |
|---|
| 2026.07.17 | ₩3,667 | ₩3,707 | ₩3,614 | ₩3,640 | -0.73% | 138.8만 |
|---|
| 2026.07.16 | ₩3,654 | ₩3,734 | ₩3,654 | ₩3,707 | +1.46% | 87.2만 |
|---|
| 2026.07.15 | ₩3,694 | ₩3,747 | ₩3,640 | ₩3,667 | -0.72% | 121.7만 |
|---|
| 2026.07.14 | ₩3,720 | ₩3,760 | ₩3,694 | ₩3,707 | -0.36% | 104.4만 |
|---|
| 2026.07.13 | ₩3,760 | ₩3,787 | ₩3,720 | ₩3,734 | -0.71% | 107.9만 |
|---|
| 2026.07.10 | ₩3,747 | ₩3,774 | ₩3,707 | ₩3,734 | -0.36% | 113.6만 |
|---|
| 2026.07.09 | ₩3,814 | ₩3,814 | ₩3,720 | ₩3,720 | -2.45% | 167.9만 |
|---|
| 2026.07.08 | ₩3,920 | ₩3,934 | ₩3,774 | ₩3,800 | -3.06% | 150.3만 |
|---|
| 2026.07.07 | ₩3,947 | ₩3,987 | ₩3,920 | ₩3,920 | -0.68% | 91.3만 |
|---|
| 2026.07.06 | ₩3,947 | ₩3,960 | ₩3,907 | ₩3,920 | -0.68% | 85.4만 |
|---|
| 2026.07.02 | ₩3,934 | ₩4,014 | ₩3,934 | ₩3,947 | +0.34% | 132.8만 |
|---|
| 2026.07.01 | ₩3,960 | ₩4,000 | ₩3,934 | ₩3,960 | 0.00% | 159.3만 |
|---|
| 2026.06.30 | ₩3,974 | ₩4,000 | ₩3,934 | ₩3,960 | -0.34% | 113.8만 |
|---|
| 2026.06.29 | ₩3,947 | ₩4,000 | ₩3,934 | ₩4,000 | +1.35% | 134.1만 |
|---|
| 2026.06.26 | ₩3,880 | ₩4,000 | ₩3,880 | ₩3,960 | +2.06% | 279.2만 |
|---|
| 2026.06.25 | ₩3,867 | ₩3,880 | ₩3,814 | ₩3,867 | 0.00% | 176.6만 |
|---|
| 2026.06.24 | ₩3,920 | ₩3,934 | ₩3,880 | ₩3,894 | -0.68% | 119.3만 |
|---|
| 2026.06.23 | ₩3,880 | ₩3,920 | ₩3,867 | ₩3,894 | +0.34% | 177.1만 |
|---|
| 2026.06.22 | ₩3,867 | ₩3,894 | ₩3,854 | ₩3,867 | 0.00% | 173만 |
|---|
| 2026.06.18 | ₩3,854 | ₩3,907 | ₩3,854 | ₩3,867 | +0.35% | 242.1만 |
|---|
| 2026.06.17 | ₩3,867 | ₩3,880 | ₩3,814 | ₩3,867 | 0.00% | 306.1만 |
|---|
| 2026.06.16 | ₩3,854 | ₩3,907 | ₩3,840 | ₩3,880 | +0.69% | 254.5만 |
|---|
| 2026.06.15 | ₩3,840 | ₩3,854 | ₩3,800 | ₩3,827 | -0.35% | 120.2만 |
|---|
| 2026.06.12 | ₩3,840 | ₩3,867 | ₩3,827 | ₩3,840 | 0.00% | 75.8만 |
|---|
| 2026.06.11 | ₩3,854 | ₩3,894 | ₩3,814 | ₩3,827 | -0.69% | 198.3만 |
|---|
| 2026.06.10 | ₩3,907 | ₩3,920 | ₩3,854 | ₩3,854 | -1.37% | 175.1만 |
|---|
| 2026.06.09 | ₩3,974 | ₩4,000 | ₩3,854 | ₩3,894 | -2.01% | 227.3만 |
|---|
| 2026.06.08 | ₩4,054 | ₩4,080 | ₩3,934 | ₩3,934 | -2.96% | 153.5만 |
|---|
| 2026.06.05 | ₩4,094 | ₩4,134 | ₩4,027 | ₩4,040 | -1.30% | 207.4만 |
|---|
| 2026.06.04 | ₩3,974 | ₩4,094 | ₩3,974 | ₩4,080 | +2.68% | 363.7만 |
|---|
| 2026.06.03 | ₩5,681 | ₩5,734 | ₩5,667 | ₩5,707 | +0.47% | 98.9만 |
|---|
| 2026.06.02 | ₩5,681 | ₩5,721 | ₩5,627 | ₩5,721 | +0.70% | 112.8만 |
|---|
| 2026.06.01 | ₩5,601 | ₩5,721 | ₩5,601 | ₩5,707 | +1.90% | 84.7만 |
|---|
| 2026.05.29 | ₩5,627 | ₩5,641 | ₩5,587 | ₩5,601 | -0.47% | 150.7만 |
|---|
| 2026.05.28 | ₩5,627 | ₩5,667 | ₩5,601 | ₩5,641 | +0.24% | 75.6만 |
|---|
| 2026.05.27 | ₩5,641 | ₩5,667 | ₩5,601 | ₩5,641 | 0.00% | 94.4만 |
|---|
| 2026.05.26 | ₩5,707 | ₩5,707 | ₩5,561 | ₩5,614 | -1.64% | 110.1만 |
|---|
| 2026.05.22 | ₩5,641 | ₩5,707 | ₩5,627 | ₩5,654 | +0.24% | 62.7만 |
|---|
| 2026.05.21 | ₩5,641 | ₩5,667 | ₩5,601 | ₩5,627 | -0.24% | 57.7만 |
|---|
| 2026.05.20 | ₩5,641 | ₩5,694 | ₩5,627 | ₩5,667 | +0.47% | 69.1만 |
|---|
| 2026.05.19 | ₩5,627 | ₩5,681 | ₩5,614 | ₩5,627 | 0.00% | 99.8만 |
|---|
| 2026.05.18 | ₩5,601 | ₩5,681 | ₩5,601 | ₩5,641 | +0.71% | 99.7만 |
|---|
| 2026.05.15 | ₩5,614 | ₩5,641 | ₩5,534 | ₩5,587 | -0.48% | 127만 |
|---|
| 2026.05.14 | ₩5,681 | ₩5,707 | ₩5,641 | ₩5,641 | -0.70% | 110.9만 |
|---|
| 2026.05.13 | ₩5,707 | ₩5,721 | ₩5,641 | ₩5,681 | -0.47% | 100.5만 |
|---|
| 2026.05.12 | ₩5,761 | ₩5,761 | ₩5,707 | ₩5,707 | -0.93% | 102.8만 |
|---|
| 2026.05.11 | ₩5,654 | ₩5,761 | ₩5,641 | ₩5,761 | +1.89% | 226.9만 |
|---|
| 2026.05.08 | ₩5,747 | ₩5,774 | ₩5,641 | ₩5,654 | -1.62% | 147.7만 |
|---|
| 2026.05.07 | ₩5,627 | ₩5,761 | ₩5,627 | ₩5,747 | +2.13% | 252.2만 |
|---|
| 2026.05.06 | ₩5,681 | ₩5,707 | ₩5,641 | ₩5,654 | -0.47% | 84.8만 |
|---|
| 2026.05.05 | ₩5,681 | ₩5,694 | ₩5,654 | ₩5,667 | -0.23% | 118.9만 |
|---|
| 2026.05.04 | ₩5,667 | ₩5,707 | ₩5,654 | ₩5,667 | 0.00% | 91.6만 |
|---|
| 2026.05.01 | ₩5,681 | ₩5,734 | ₩5,667 | ₩5,681 | 0.00% | 147.7만 |
|---|
| 2026.04.30 | ₩5,587 | ₩5,681 | ₩5,587 | ₩5,667 | +1.43% | 106.7만 |
|---|
| 2026.04.29 | ₩5,681 | ₩5,694 | ₩5,587 | ₩5,614 | -1.17% | 108.8만 |
|---|
| 2026.04.28 | ₩5,694 | ₩5,694 | ₩5,641 | ₩5,681 | -0.23% | 138.8만 |
|---|
| 2026.04.27 | ₩5,627 | ₩5,694 | ₩5,627 | ₩5,641 | +0.24% | 126.9만 |
|---|
| 2026.04.24 | ₩5,614 | ₩5,681 | ₩5,614 | ₩5,641 | +0.48% | 84.3만 |
|---|
| 2026.04.23 | ₩5,614 | ₩5,694 | ₩5,587 | ₩5,654 | +0.71% | 133.9만 |
|---|
| 2026.04.22 | ₩5,587 | ₩5,627 | ₩5,574 | ₩5,614 | +0.48% | 157.7만 |
|---|
| 2026.04.21 | ₩5,681 | ₩5,681 | ₩5,561 | ₩5,561 | -2.11% | 147.3만 |
|---|
| 2026.04.20 | ₩5,654 | ₩5,707 | ₩5,627 | ₩5,667 | +0.24% | 135.7만 |
|---|
| 2026.04.17 | ₩5,601 | ₩5,681 | ₩5,601 | ₩5,654 | +0.95% | 200만 |
|---|
| 2026.04.16 | ₩5,467 | ₩5,587 | ₩5,467 | ₩5,574 | +1.95% | 150.7만 |
|---|
| 2026.04.15 | ₩5,467 | ₩5,507 | ₩5,374 | ₩5,481 | +0.24% | 145만 |
|---|
| 2026.04.14 | ₩5,454 | ₩5,481 | ₩5,414 | ₩5,467 | +0.24% | 302.6만 |
|---|
| 2026.04.13 | ₩5,427 | ₩5,454 | ₩5,387 | ₩5,441 | +0.25% | 137.3만 |
|---|
| 2026.04.10 | ₩5,414 | ₩5,441 | ₩5,387 | ₩5,441 | +0.49% | 87.2만 |
|---|
| 2026.04.09 | ₩5,454 | ₩5,454 | ₩5,387 | ₩5,427 | -0.49% | 140만 |
|---|
| 2026.04.08 | ₩5,454 | ₩5,467 | ₩5,387 | ₩5,441 | -0.24% | 160.6만 |
|---|
| 2026.04.07 | ₩5,387 | ₩5,427 | ₩5,374 | ₩5,387 | 0.00% | 129.6만 |
|---|
| 2026.04.06 | ₩5,401 | ₩5,401 | ₩5,361 | ₩5,387 | -0.25% | 117.3만 |
|---|
| 2026.04.02 | ₩5,334 | ₩5,427 | ₩5,321 | ₩5,401 | +1.25% | 139.7만 |
|---|
| 2026.04.01 | ₩5,427 | ₩5,427 | ₩5,347 | ₩5,361 | -1.23% | 136.6만 |
|---|
| 2026.03.31 | ₩5,361 | ₩5,454 | ₩5,334 | ₩5,427 | +1.24% | 238.6만 |
|---|
| 2026.03.30 | ₩5,281 | ₩5,374 | ₩5,281 | ₩5,307 | +0.51% | 115.4만 |
|---|
| 2026.03.27 | ₩5,347 | ₩5,374 | ₩5,254 | ₩5,267 | -1.50% | 225.1만 |
|---|
| 2026.03.26 | ₩5,401 | ₩5,427 | ₩5,347 | ₩5,361 | -0.74% | 171.2만 |
|---|
| 2026.03.25 | ₩5,401 | ₩5,454 | ₩5,387 | ₩5,414 | +0.25% | 132.6만 |
|---|
| 2026.03.24 | ₩5,441 | ₩5,467 | ₩5,361 | ₩5,374 | -1.23% | 272.4만 |
|---|
| 2026.03.23 | ₩5,454 | ₩5,521 | ₩5,414 | ₩5,454 | 0.00% | 245.1만 |
|---|
| 2026.03.20 | ₩5,601 | ₩5,601 | ₩5,401 | ₩5,401 | -3.57% | 428.1만 |
|---|
| 2026.03.19 | ₩5,561 | ₩5,601 | ₩5,547 | ₩5,574 | +0.24% | 242.3만 |
|---|
| 2026.03.18 | ₩5,614 | ₩5,641 | ₩5,574 | ₩5,587 | -0.48% | 225.5만 |
|---|
| 2026.03.17 | ₩5,601 | ₩5,667 | ₩5,587 | ₩5,654 | +0.95% | 225.2만 |
|---|
| 2026.03.16 | ₩5,641 | ₩5,667 | ₩5,574 | ₩5,587 | -0.95% | 179.2만 |
|---|
| 2026.03.13 | ₩5,641 | ₩5,734 | ₩5,587 | ₩5,614 | -0.47% | 234.5만 |
|---|
| 2026.03.12 | ₩5,627 | ₩5,667 | ₩5,601 | ₩5,614 | -0.24% | 249.7만 |
|---|
| 2026.03.11 | ₩5,654 | ₩5,694 | ₩5,601 | ₩5,694 | +0.71% | 235.8만 |
|---|
| 2026.03.10 | ₩5,694 | ₩5,734 | ₩5,614 | ₩5,641 | -0.94% | 292.6만 |
|---|
| 2026.03.09 | ₩5,734 | ₩5,761 | ₩5,667 | ₩5,694 | -0.70% | 307.2만 |
|---|
| 2026.03.06 | ₩5,761 | ₩5,787 | ₩5,721 | ₩5,761 | 0.00% | 180.5만 |
|---|
| 2026.03.05 | ₩5,747 | ₩5,827 | ₩5,721 | ₩5,801 | +0.93% | 171.6만 |
|---|
| 2026.03.04 | ₩5,721 | ₩5,801 | ₩5,681 | ₩5,761 | +0.70% | 189.2만 |
|---|
| 2026.03.03 | ₩5,814 | ₩5,907 | ₩5,667 | ₩5,747 | -1.15% | 466.2만 |
|---|
| 2026.03.02 | ₩5,801 | ₩5,894 | ₩5,774 | ₩5,854 | +0.92% | 454.5만 |
|---|
| 2026.02.27 | ₩5,774 | ₩5,907 | ₩5,747 | ₩5,881 | +1.85% | 721.2만 |
|---|
| 2026.02.26 | ₩7,681 | ₩7,734 | ₩7,628 | ₩7,734 | +0.69% | 5118만 |
|---|
| 2026.02.25 | ₩7,441 | ₩7,681 | ₩7,294 | ₩7,668 | +3.05% | 941.3만 |
|---|
| 2026.02.24 | ₩7,601 | ₩7,614 | ₩7,334 | ₩7,441 | -2.11% | 923만 |
|---|
| 2026.02.23 | ₩7,748 | ₩7,788 | ₩7,561 | ₩7,588 | -2.07% | 431.5만 |
|---|
| 2026.02.20 | ₩7,881 | ₩7,894 | ₩7,708 | ₩7,721 | -2.03% | 185.1만 |
|---|
| 2026.02.19 | ₩7,748 | ₩7,868 | ₩7,748 | ₩7,841 | +1.20% | 163.1만 |
|---|
| 2026.02.18 | ₩7,788 | ₩7,814 | ₩7,734 | ₩7,761 | -0.34% | 120.7만 |
|---|
| 2026.02.17 | ₩7,801 | ₩7,854 | ₩7,721 | ₩7,788 | -0.17% | 237.6만 |
|---|
| 2026.02.13 | ₩7,801 | ₩7,854 | ₩7,748 | ₩7,761 | -0.51% | 131.6만 |
|---|
| 2026.02.12 | ₩7,948 | ₩7,948 | ₩7,708 | ₩7,708 | -3.02% | 156.3만 |
|---|
| 2026.02.11 | ₩7,934 | ₩7,974 | ₩7,868 | ₩7,881 | -0.67% | 110.6만 |
|---|
| 2026.02.10 | ₩7,881 | ₩8,054 | ₩7,881 | ₩7,934 | +0.68% | 252.9만 |
|---|
| 2026.02.09 | ₩7,934 | ₩7,934 | ₩7,868 | ₩7,881 | -0.67% | 118.4만 |
|---|
| 2026.02.06 | ₩7,921 | ₩7,974 | ₩7,881 | ₩7,921 | 0.00% | 122.8만 |
|---|
| 2026.02.05 | ₩7,894 | ₩7,961 | ₩7,868 | ₩7,908 | +0.17% | 244.3만 |
|---|
| 2026.02.04 | ₩7,814 | ₩7,948 | ₩7,788 | ₩7,948 | +1.71% | 268.3만 |
|---|
| 2026.02.03 | ₩7,748 | ₩7,801 | ₩7,748 | ₩7,748 | 0.00% | 129.9만 |
|---|
| 2026.02.02 | ₩7,854 | ₩7,908 | ₩7,748 | ₩7,748 | -1.36% | 161.9만 |
|---|
| 2026.01.30 | ₩7,801 | ₩7,894 | ₩7,761 | ₩7,841 | +0.51% | 202.6만 |
|---|
| 2026.01.29 | ₩7,814 | ₩7,868 | ₩7,774 | ₩7,814 | 0.00% | 149.1만 |
|---|
| 2026.01.28 | ₩7,814 | ₩7,854 | ₩7,774 | ₩7,788 | -0.34% | 184.1만 |
|---|
| 2026.01.27 | ₩7,761 | ₩7,814 | ₩7,761 | ₩7,801 | +0.52% | 213.6만 |
|---|
| 2026.01.26 | ₩7,841 | ₩7,868 | ₩7,788 | ₩7,788 | -0.68% | 253.5만 |
|---|
| 2026.01.23 | ₩7,854 | ₩7,908 | ₩7,854 | ₩7,854 | 0.00% | 164.3만 |
|---|
| 2026.01.22 | ₩7,934 | ₩7,948 | ₩7,868 | ₩7,881 | -0.67% | 162.4만 |
|---|
| 2026.01.21 | ₩7,868 | ₩7,948 | ₩7,868 | ₩7,908 | +0.51% | 162.4만 |
|---|
| 2026.01.20 | ₩7,854 | ₩7,921 | ₩7,801 | ₩7,854 | 0.00% | 159.8만 |
|---|
| 2026.01.16 | ₩7,934 | ₩7,948 | ₩7,894 | ₩7,921 | -0.17% | 139.3만 |
|---|
| 2026.01.15 | ₩7,934 | ₩7,948 | ₩7,894 | ₩7,908 | -0.34% | 104.6만 |
|---|
| 2026.01.14 | ₩7,828 | ₩7,921 | ₩7,814 | ₩7,908 | +1.02% | 138.6만 |
|---|
| 2026.01.13 | ₩7,854 | ₩7,908 | ₩7,828 | ₩7,841 | -0.17% | 174.2만 |
|---|
| 2026.01.12 | ₩7,841 | ₩7,934 | ₩7,841 | ₩7,854 | +0.17% | 138.2만 |
|---|
| 2026.01.09 | ₩7,881 | ₩7,934 | ₩7,801 | ₩7,908 | +0.34% | 225.9만 |
|---|
| 2026.01.08 | ₩7,761 | ₩7,934 | ₩7,761 | ₩7,908 | +1.89% | 216.8만 |
|---|
| 2026.01.07 | ₩7,881 | ₩7,921 | ₩7,774 | ₩7,788 | -1.18% | 166.4만 |
|---|
| 2026.01.06 | ₩7,908 | ₩7,961 | ₩7,854 | ₩7,881 | -0.34% | 173.7만 |
|---|
| 2026.01.05 | ₩7,881 | ₩7,961 | ₩7,881 | ₩7,908 | +0.34% | 207.8만 |
|---|
| 2026.01.02 | ₩7,921 | ₩7,948 | ₩7,854 | ₩7,868 | -0.67% | 185.6만 |
|---|
| 2025.12.31 | ₩7,988 | ₩8,001 | ₩7,894 | ₩7,921 | -0.83% | 148.7만 |
|---|
| 2025.12.30 | ₩7,934 | ₩8,028 | ₩7,921 | ₩8,001 | +0.84% | 226.2만 |
|---|
| 2025.12.29 | ₩8,028 | ₩8,041 | ₩7,921 | ₩7,934 | -1.16% | 301.8만 |
|---|
| 2025.12.26 | ₩7,948 | ₩8,041 | ₩7,921 | ₩8,001 | +0.67% | 222.6만 |
|---|
| 2025.12.24 | ₩7,934 | ₩7,988 | ₩7,841 | ₩7,948 | +0.17% | 415.2만 |
|---|
| 2025.12.23 | ₩7,481 | ₩7,814 | ₩7,374 | ₩7,721 | +3.21% | 600.7만 |
|---|
| 2025.12.22 | ₩7,481 | ₩7,574 | ₩7,467 | ₩7,494 | +0.18% | 110.7만 |
|---|
| 2025.12.19 | ₩7,534 | ₩7,601 | ₩7,467 | ₩7,494 | -0.53% | 162.4만 |
|---|
| 2025.12.18 | ₩7,694 | ₩7,694 | ₩7,547 | ₩7,561 | -1.73% | 213.9만 |
|---|
| 2025.12.17 | ₩7,654 | ₩7,748 | ₩7,614 | ₩7,628 | -0.35% | 147.9만 |
|---|
| 2025.12.16 | ₩7,601 | ₩7,708 | ₩7,601 | ₩7,654 | +0.70% | 217만 |
|---|
| 2025.12.15 | ₩7,748 | ₩7,761 | ₩7,507 | ₩7,574 | -2.24% | 411.3만 |
|---|
| 2025.12.12 | ₩7,668 | ₩7,734 | ₩7,654 | ₩7,721 | +0.70% | 172.6만 |
|---|
| 2025.12.11 | ₩7,534 | ₩7,654 | ₩7,534 | ₩7,654 | +1.59% | 160만 |
|---|
| 2025.12.10 | ₩7,441 | ₩7,588 | ₩7,441 | ₩7,521 | +1.08% | 251.6만 |
|---|
| 2025.12.09 | ₩7,441 | ₩7,494 | ₩7,414 | ₩7,441 | 0.00% | 121.5만 |
|---|
| 2025.12.08 | ₩7,427 | ₩7,467 | ₩7,401 | ₩7,401 | -0.36% | 158만 |
|---|
| 2025.12.05 | ₩7,401 | ₩7,494 | ₩7,401 | ₩7,427 | +0.36% | 98.4만 |
|---|
| 2025.12.04 | ₩7,427 | ₩7,481 | ₩7,401 | ₩7,441 | +0.18% | 149.2만 |
|---|
| 2025.12.03 | ₩7,494 | ₩7,494 | ₩7,441 | ₩7,441 | -0.71% | 140.9만 |
|---|
| 2025.12.02 | ₩7,521 | ₩7,521 | ₩7,441 | ₩7,467 | -0.71% | 139.4만 |
|---|
| 2025.12.01 | ₩7,574 | ₩7,628 | ₩7,467 | ₩7,494 | -1.06% | 160만 |
|---|
| 2025.11.28 | ₩7,601 | ₩7,641 | ₩7,574 | ₩7,614 | +0.18% | 43.7만 |
|---|
| 2025.11.26 | ₩7,574 | ₩7,654 | ₩7,574 | ₩7,614 | +0.53% | 82.5만 |
|---|
| 2025.11.25 | ₩7,547 | ₩7,641 | ₩7,547 | ₩7,588 | +0.53% | 130.3만 |
|---|
| 2025.11.24 | ₩7,507 | ₩7,561 | ₩7,441 | ₩7,547 | +0.53% | 127.8만 |
|---|
| 2025.11.21 | ₩7,534 | ₩7,574 | ₩7,494 | ₩7,494 | -0.53% | 108.8만 |
|---|
| 2025.11.20 | ₩7,561 | ₩7,628 | ₩7,494 | ₩7,521 | -0.53% | 134.2만 |
|---|
| 2025.11.19 | ₩7,588 | ₩7,614 | ₩7,481 | ₩7,507 | -1.05% | 212.3만 |
|---|
| 2025.11.18 | ₩7,481 | ₩7,588 | ₩7,481 | ₩7,588 | +1.43% | 173.8만 |
|---|
| 2025.11.17 | ₩7,494 | ₩7,547 | ₩7,454 | ₩7,494 | 0.00% | 276.2만 |
|---|
| 2025.11.14 | ₩7,561 | ₩7,588 | ₩7,481 | ₩7,547 | -0.18% | 138.9만 |
|---|
| 2025.11.13 | ₩7,534 | ₩7,574 | ₩7,454 | ₩7,561 | +0.35% | 308.8만 |
|---|
| 2025.11.12 | ₩7,614 | ₩7,654 | ₩7,534 | ₩7,574 | -0.53% | 262.6만 |
|---|
| 2025.11.11 | ₩7,774 | ₩7,894 | ₩7,534 | ₩7,614 | -2.06% | 573.3만 |
|---|
| 2025.11.10 | ₩7,201 | ₩7,227 | ₩7,094 | ₩7,174 | -0.37% | 165.9만 |
|---|
| 2025.11.07 | ₩7,067 | ₩7,227 | ₩7,027 | ₩7,174 | +1.51% | 225.4만 |
|---|
| 2025.11.06 | ₩7,067 | ₩7,174 | ₩7,014 | ₩7,041 | -0.38% | 209.6만 |
|---|
| 2025.11.05 | ₩7,121 | ₩7,161 | ₩7,041 | ₩7,094 | -0.37% | 211.2만 |
|---|
| 2025.11.04 | ₩7,174 | ₩7,187 | ₩6,987 | ₩7,081 | -1.30% | 150.5만 |
|---|
| 2025.11.03 | ₩7,041 | ₩7,094 | ₩6,987 | ₩7,027 | -0.19% | 250만 |
|---|
| 2025.10.31 | ₩7,107 | ₩7,161 | ₩7,014 | ₩7,094 | -0.19% | 276만 |
|---|
| 2025.10.30 | ₩7,174 | ₩7,254 | ₩7,134 | ₩7,134 | -0.56% | 100.4만 |
|---|
| 2025.10.29 | ₩7,321 | ₩7,321 | ₩7,147 | ₩7,161 | -2.19% | 181만 |
|---|
| 2025.10.28 | ₩7,401 | ₩7,441 | ₩7,321 | ₩7,374 | -0.36% | 119.8만 |
|---|
| 2025.10.27 | ₩7,641 | ₩7,668 | ₩7,467 | ₩7,467 | -2.27% | 137.5만 |
|---|
| 2025.10.24 | ₩7,614 | ₩7,668 | ₩7,588 | ₩7,641 | +0.35% | 120.6만 |
|---|
| 2025.10.23 | ₩7,547 | ₩7,694 | ₩7,534 | ₩7,588 | +0.53% | 721.2만 |
|---|
| 2025.10.22 | ₩7,547 | ₩7,601 | ₩7,441 | ₩7,561 | +0.18% | 196.2만 |
|---|
| 2025.10.21 | ₩7,547 | ₩7,641 | ₩7,507 | ₩7,521 | -0.35% | 168.6만 |
|---|
| 2025.10.20 | ₩7,427 | ₩7,561 | ₩7,401 | ₩7,534 | +1.44% | 152.5만 |
|---|
| 2025.10.17 | ₩7,401 | ₩7,467 | ₩7,321 | ₩7,374 | -0.36% | 300만 |
|---|
| 2025.10.16 | ₩7,494 | ₩7,748 | ₩7,347 | ₩7,401 | -1.25% | 570.7만 |
|---|
| 2025.10.15 | ₩10,574 | ₩10,681 | ₩10,414 | ₩10,468 | -1.01% | 299.2만 |
|---|
| 2025.10.14 | ₩10,241 | ₩10,615 | ₩10,228 | ₩10,548 | +2.99% | 243.3만 |
|---|
| 2025.10.13 | ₩10,281 | ₩10,308 | ₩10,134 | ₩10,268 | -0.13% | 132.5만 |
|---|
| 2025.10.10 | ₩10,134 | ₩10,294 | ₩9,988 | ₩10,281 | +1.45% | 188.1만 |
|---|