시장 데이터를 불러오는 중
전체 종목
알곤퀸 파워 & 유틸리티 과거 주가
Algonquin Power & Utilities Corp. Common Shares · AQN · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Algonquin Power & Utilities Corp. Common Shares · AQN · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,779 | ₩6,832 | ₩6,739 | ₩6,832 | +0.79% | 239만 |
| 2026.10.08 | ₩6,792 | ₩6,819 | ₩6,712 | ₩6,792 | 0.00% | 599.6만 |
| 2026.10.07 | ₩6,752 | ₩6,832 | ₩6,725 | ₩6,765 | +0.20% | 553.4만 |
| 2026.10.06 | ₩6,805 | ₩6,859 | ₩6,752 | ₩6,765 | -0.59% | 642만 |
| 2026.10.05 | ₩6,846 | ₩6,846 | ₩6,739 | ₩6,779 | -0.98% | 424.3만 |
| 2026.10.02 | ₩6,779 | ₩6,886 | ₩6,752 | ₩6,819 | +0.59% | 438.4만 |
| 2026.10.01 | ₩6,672 | ₩6,765 | ₩6,632 | ₩6,725 | +0.80% | 468.8만 |
| 2026.09.30 | ₩6,792 | ₩6,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,725 |
| -0.98% |
| 605만 |
| 2026.09.29 | ₩6,618 | ₩6,779 | ₩6,565 | ₩6,752 | +2.02% | 436.3만 |
|---|
| 2026.09.28 | ₩6,658 | ₩6,725 | ₩6,632 | ₩6,698 | +0.60% | 408.9만 |
|---|
| 2026.09.25 | ₩6,698 | ₩6,725 | ₩6,632 | ₩6,685 | -0.20% | 299.2만 |
|---|
| 2026.09.24 | ₩6,779 | ₩6,792 | ₩6,685 | ₩6,712 | -0.99% | 448만 |
|---|
| 2026.09.23 | ₩6,953 | ₩6,953 | ₩6,752 | ₩6,765 | -2.69% | 488.7만 |
|---|
| 2026.09.22 | ₩7,019 | ₩7,059 | ₩6,953 | ₩6,966 | -0.76% | 345.6만 |
|---|
| 2026.09.21 | ₩7,153 | ₩7,153 | ₩6,979 | ₩7,006 | -2.06% | 351.5만 |
|---|
| 2026.09.18 | ₩7,140 | ₩7,220 | ₩7,113 | ₩7,153 | +0.19% | 521.2만 |
|---|
| 2026.09.17 | ₩7,166 | ₩7,220 | ₩7,113 | ₩7,193 | +0.37% | 464.5만 |
|---|
| 2026.09.16 | ₩7,126 | ₩7,140 | ₩7,073 | ₩7,113 | -0.19% | 365.3만 |
|---|
| 2026.09.15 | ₩7,140 | ₩7,166 | ₩7,046 | ₩7,059 | -1.12% | 444.9만 |
|---|
| 2026.09.14 | ₩7,113 | ₩7,193 | ₩7,006 | ₩7,153 | +0.56% | 1226.9만 |
|---|
| 2026.09.11 | ₩7,287 | ₩7,287 | ₩7,059 | ₩7,100 | -2.57% | 722.2만 |
|---|
| 2026.09.10 | ₩7,474 | ₩7,474 | ₩7,233 | ₩7,260 | -2.86% | 575.2만 |
|---|
| 2026.09.09 | ₩7,608 | ₩7,634 | ₩7,474 | ₩7,474 | -1.76% | 333.1만 |
|---|
| 2026.09.08 | ₩7,608 | ₩7,661 | ₩7,568 | ₩7,594 | -0.18% | 358.2만 |
|---|
| 2026.09.04 | ₩7,461 | ₩7,608 | ₩7,447 | ₩7,581 | +1.61% | 315.6만 |
|---|
| 2026.09.03 | ₩7,554 | ₩7,608 | ₩7,474 | ₩7,487 | -0.88% | 332만 |
|---|
| 2026.09.02 | ₩7,554 | ₩7,594 | ₩7,487 | ₩7,527 | -0.35% | 334.3만 |
|---|
| 2026.09.01 | ₩7,554 | ₩7,621 | ₩7,487 | ₩7,568 | +0.18% | 414.6만 |
|---|
| 2026.08.31 | ₩7,527 | ₩7,581 | ₩7,514 | ₩7,568 | +0.53% | 344.6만 |
|---|
| 2026.08.28 | ₩7,621 | ₩7,701 | ₩7,541 | ₩7,568 | -0.70% | 367.7만 |
|---|
| 2026.08.27 | ₩7,621 | ₩7,648 | ₩7,568 | ₩7,594 | -0.35% | 313.3만 |
|---|
| 2026.08.26 | ₩7,634 | ₩7,701 | ₩7,608 | ₩7,634 | 0.00% | 237.8만 |
|---|
| 2026.08.25 | ₩7,608 | ₩7,728 | ₩7,554 | ₩7,688 | +1.05% | 348.7만 |
|---|
| 2026.08.24 | ₩7,621 | ₩7,621 | ₩7,554 | ₩7,608 | -0.18% | 257.2만 |
|---|
| 2026.08.21 | ₩7,808 | ₩7,808 | ₩7,621 | ₩7,621 | -2.40% | 382.8만 |
|---|
| 2026.08.20 | ₩7,741 | ₩7,862 | ₩7,741 | ₩7,781 | +0.52% | 294.4만 |
|---|
| 2026.08.19 | ₩7,781 | ₩7,835 | ₩7,741 | ₩7,781 | 0.00% | 431.6만 |
|---|
| 2026.08.18 | ₩7,862 | ₩7,862 | ₩7,741 | ₩7,741 | -1.53% | 320.3만 |
|---|
| 2026.08.17 | ₩7,822 | ₩7,875 | ₩7,755 | ₩7,795 | -0.34% | 216.5만 |
|---|
| 2026.08.14 | ₩7,768 | ₩7,875 | ₩7,768 | ₩7,875 | +1.38% | 310.9만 |
|---|
| 2026.08.13 | ₩7,728 | ₩7,795 | ₩7,701 | ₩7,781 | +0.69% | 259.1만 |
|---|
| 2026.08.12 | ₩7,755 | ₩7,848 | ₩7,688 | ₩7,715 | -0.52% | 350.2만 |
|---|
| 2026.08.11 | ₩7,594 | ₩7,835 | ₩7,568 | ₩7,768 | +2.29% | 600.1만 |
|---|
| 2026.08.10 | ₩7,568 | ₩7,688 | ₩7,514 | ₩7,568 | 0.00% | 602.7만 |
|---|
| 2026.08.07 | ₩7,527 | ₩7,701 | ₩7,407 | ₩7,674 | +1.95% | 563.6만 |
|---|
| 2026.08.06 | ₩7,795 | ₩7,808 | ₩7,661 | ₩7,688 | -1.37% | 227.7만 |
|---|
| 2026.08.05 | ₩7,768 | ₩7,781 | ₩7,634 | ₩7,715 | -0.69% | 270.3만 |
|---|
| 2026.08.04 | ₩7,674 | ₩7,768 | ₩7,608 | ₩7,741 | +0.87% | 373.7만 |
|---|
| 2026.08.03 | ₩7,835 | ₩7,848 | ₩7,648 | ₩7,674 | -2.05% | 277.4만 |
|---|
| 2026.07.31 | ₩7,982 | ₩7,995 | ₩7,808 | ₩7,808 | -2.18% | 600.9만 |
|---|
| 2026.07.30 | ₩7,982 | ₩8,076 | ₩7,942 | ₩7,995 | +0.17% | 270만 |
|---|
| 2026.07.29 | ₩8,089 | ₩8,183 | ₩7,942 | ₩7,969 | -1.49% | 399.5만 |
|---|
| 2026.07.28 | ₩8,076 | ₩8,276 | ₩8,076 | ₩8,129 | +0.66% | 381.4만 |
|---|
| 2026.07.27 | ₩8,142 | ₩8,183 | ₩8,035 | ₩8,035 | -1.31% | 431.5만 |
|---|
| 2026.07.24 | ₩8,035 | ₩8,156 | ₩7,969 | ₩8,156 | +1.50% | 685.5만 |
|---|
| 2026.07.23 | ₩7,888 | ₩8,035 | ₩7,875 | ₩8,009 | +1.53% | 263.3만 |
|---|
| 2026.07.22 | ₩7,741 | ₩7,995 | ₩7,741 | ₩7,969 | +2.94% | 511.4만 |
|---|
| 2026.07.21 | ₩7,755 | ₩7,768 | ₩7,674 | ₩7,701 | -0.69% | 249.4만 |
|---|
| 2026.07.20 | ₩7,808 | ₩7,875 | ₩7,755 | ₩7,768 | -0.51% | 219.5만 |
|---|
| 2026.07.17 | ₩7,888 | ₩7,902 | ₩7,741 | ₩7,808 | -1.02% | 344만 |
|---|
| 2026.07.16 | ₩7,715 | ₩7,875 | ₩7,701 | ₩7,848 | +1.73% | 294.9만 |
|---|
| 2026.07.15 | ₩7,781 | ₩7,822 | ₩7,715 | ₩7,715 | -0.86% | 290.4만 |
|---|
| 2026.07.14 | ₩7,688 | ₩7,822 | ₩7,688 | ₩7,768 | +1.04% | 372.5만 |
|---|
| 2026.07.13 | ₩7,568 | ₩7,674 | ₩7,568 | ₩7,648 | +1.06% | 256.8만 |
|---|
| 2026.07.10 | ₩7,568 | ₩7,621 | ₩7,514 | ₩7,554 | -0.18% | 318만 |
|---|
| 2026.07.09 | ₩7,634 | ₩7,701 | ₩7,541 | ₩7,568 | -0.88% | 468.3만 |
|---|
| 2026.07.08 | ₩7,487 | ₩7,648 | ₩7,474 | ₩7,608 | +1.61% | 520.6만 |
|---|
| 2026.07.07 | ₩7,487 | ₩7,594 | ₩7,434 | ₩7,501 | +0.18% | 682.5만 |
|---|
| 2026.07.06 | ₩7,327 | ₩7,527 | ₩7,300 | ₩7,461 | +1.82% | 824.7만 |
|---|
| 2026.07.02 | ₩7,634 | ₩7,688 | ₩7,273 | ₩7,327 | -4.03% | 1124.7만 |
|---|
| 2026.07.01 | ₩7,835 | ₩7,835 | ₩7,287 | ₩7,287 | -7.00% | 569.4만 |
|---|
| 2026.06.30 | ₩7,888 | ₩7,915 | ₩7,835 | ₩7,835 | -0.68% | 337.9만 |
|---|
| 2026.06.29 | ₩8,049 | ₩8,076 | ₩7,955 | ₩7,982 | -0.83% | 386.9만 |
|---|
| 2026.06.26 | ₩7,982 | ₩8,076 | ₩7,982 | ₩8,049 | +0.84% | 238.9만 |
|---|
| 2026.06.25 | ₩8,022 | ₩8,116 | ₩7,942 | ₩7,969 | -0.67% | 377.3만 |
|---|
| 2026.06.24 | ₩7,929 | ₩8,009 | ₩7,835 | ₩7,995 | +0.84% | 371.3만 |
|---|
| 2026.06.23 | ₩7,848 | ₩7,929 | ₩7,808 | ₩7,902 | +0.68% | 327.6만 |
|---|
| 2026.06.22 | ₩7,875 | ₩7,942 | ₩7,795 | ₩7,835 | -0.51% | 246.3만 |
|---|
| 2026.06.18 | ₩7,915 | ₩7,955 | ₩7,822 | ₩7,875 | -0.51% | 381.1만 |
|---|
| 2026.06.17 | ₩8,035 | ₩8,076 | ₩7,835 | ₩7,848 | -2.33% | 373.6만 |
|---|
| 2026.06.16 | ₩8,022 | ₩8,116 | ₩8,009 | ₩8,035 | +0.17% | 365.5만 |
|---|
| 2026.06.15 | ₩7,955 | ₩8,035 | ₩7,902 | ₩8,022 | +0.84% | 349.7만 |
|---|
| 2026.06.12 | ₩7,875 | ₩7,955 | ₩7,822 | ₩7,942 | +0.85% | 417.5만 |
|---|
| 2026.06.11 | ₩7,888 | ₩7,942 | ₩7,835 | ₩7,875 | -0.17% | 554.1만 |
|---|
| 2026.06.10 | ₩7,929 | ₩8,009 | ₩7,888 | ₩7,902 | -0.34% | 489.1만 |
|---|
| 2026.06.09 | ₩7,942 | ₩8,035 | ₩7,915 | ₩7,942 | 0.00% | 398.9만 |
|---|
| 2026.06.08 | ₩7,982 | ₩8,089 | ₩7,888 | ₩7,888 | -1.17% | 499만 |
|---|
| 2026.06.05 | ₩7,955 | ₩8,049 | ₩7,915 | ₩8,035 | +1.01% | 443.3만 |
|---|
| 2026.06.04 | ₩7,848 | ₩7,982 | ₩7,768 | ₩7,942 | +1.19% | 586.4만 |
|---|
| 2026.06.03 | ₩7,902 | ₩7,955 | ₩7,755 | ₩7,781 | -1.52% | 400.3만 |
|---|
| 2026.06.02 | ₩7,755 | ₩7,955 | ₩7,755 | ₩7,902 | +1.90% | 437.6만 |
|---|
| 2026.06.01 | ₩7,848 | ₩7,875 | ₩7,741 | ₩7,835 | -0.17% | 666.2만 |
|---|
| 2026.05.29 | ₩7,915 | ₩7,942 | ₩7,848 | ₩7,875 | -0.51% | 629.6만 |
|---|
| 2026.05.28 | ₩7,915 | ₩8,009 | ₩7,888 | ₩7,929 | +0.17% | 817.2만 |
|---|
| 2026.05.27 | ₩8,022 | ₩8,076 | ₩7,915 | ₩7,929 | -1.17% | 616.7만 |
|---|
| 2026.05.26 | ₩8,022 | ₩8,102 | ₩7,942 | ₩8,049 | +0.33% | 709.6만 |
|---|
| 2026.05.22 | ₩7,902 | ₩8,035 | ₩7,875 | ₩7,982 | +1.02% | 491.3만 |
|---|
| 2026.05.21 | ₩7,862 | ₩7,915 | ₩7,822 | ₩7,902 | +0.51% | 494.4만 |
|---|
| 2026.05.20 | ₩7,728 | ₩7,915 | ₩7,688 | ₩7,875 | +1.90% | 640.5만 |
|---|
| 2026.05.19 | ₩7,688 | ₩7,741 | ₩7,634 | ₩7,728 | +0.52% | 423.5만 |
|---|
| 2026.05.18 | ₩7,701 | ₩7,795 | ₩7,688 | ₩7,701 | 0.00% | 288.4만 |
|---|
| 2026.05.15 | ₩7,822 | ₩7,848 | ₩7,648 | ₩7,688 | -1.71% | 520.5만 |
|---|
| 2026.05.14 | ₩7,915 | ₩7,982 | ₩7,848 | ₩7,862 | -0.68% | 326만 |
|---|
| 2026.05.13 | ₩7,942 | ₩8,009 | ₩7,888 | ₩7,902 | -0.51% | 273.6만 |
|---|
| 2026.05.12 | ₩7,955 | ₩8,009 | ₩7,875 | ₩7,955 | 0.00% | 540.2만 |
|---|
| 2026.05.11 | ₩8,156 | ₩8,183 | ₩7,942 | ₩7,982 | -2.13% | 317.8만 |
|---|
| 2026.05.08 | ₩8,463 | ₩8,757 | ₩8,062 | ₩8,116 | -4.11% | 760.8만 |
|---|
| 2026.05.07 | ₩8,437 | ₩8,490 | ₩8,356 | ₩8,396 | -0.48% | 320.9만 |
|---|
| 2026.05.06 | ₩8,503 | ₩8,544 | ₩8,396 | ₩8,463 | -0.47% | 386.3만 |
|---|
| 2026.05.05 | ₩8,423 | ₩8,517 | ₩8,356 | ₩8,463 | +0.48% | 344.8만 |
|---|
| 2026.05.04 | ₩8,396 | ₩8,437 | ₩8,316 | ₩8,383 | -0.16% | 347.3만 |
|---|
| 2026.05.01 | ₩8,423 | ₩8,503 | ₩8,396 | ₩8,437 | +0.16% | 224.7만 |
|---|
| 2026.04.30 | ₩8,303 | ₩8,450 | ₩8,290 | ₩8,396 | +1.13% | 263만 |
|---|
| 2026.04.29 | ₩8,356 | ₩8,410 | ₩8,223 | ₩8,236 | -1.44% | 230.4만 |
|---|
| 2026.04.28 | ₩8,343 | ₩8,423 | ₩8,316 | ₩8,370 | +0.32% | 307.6만 |
|---|
| 2026.04.27 | ₩8,530 | ₩8,570 | ₩8,410 | ₩8,423 | -1.25% | 278.6만 |
|---|
| 2026.04.24 | ₩8,450 | ₩8,503 | ₩8,370 | ₩8,477 | +0.32% | 547.4만 |
|---|
| 2026.04.23 | ₩8,343 | ₩8,463 | ₩8,343 | ₩8,437 | +1.12% | 262만 |
|---|
| 2026.04.22 | ₩8,383 | ₩8,490 | ₩8,303 | ₩8,316 | -0.80% | 272.7만 |
|---|
| 2026.04.21 | ₩8,503 | ₩8,503 | ₩8,290 | ₩8,290 | -2.52% | 325.6만 |
|---|
| 2026.04.20 | ₩8,517 | ₩8,610 | ₩8,410 | ₩8,423 | -1.10% | 431.7만 |
|---|
| 2026.04.17 | ₩8,570 | ₩8,664 | ₩8,517 | ₩8,530 | -0.47% | 256.3만 |
|---|
| 2026.04.16 | ₩8,517 | ₩8,597 | ₩8,503 | ₩8,570 | +0.63% | 386.1만 |
|---|
| 2026.04.15 | ₩8,396 | ₩8,544 | ₩8,370 | ₩8,517 | +1.43% | 341.6만 |
|---|
| 2026.04.14 | ₩8,490 | ₩8,490 | ₩8,396 | ₩8,423 | -0.79% | 249.5만 |
|---|
| 2026.04.13 | ₩8,544 | ₩8,544 | ₩8,410 | ₩8,410 | -1.56% | 400.7만 |
|---|
| 2026.04.10 | ₩8,463 | ₩8,597 | ₩8,463 | ₩8,544 | +0.95% | 504.2만 |
|---|
| 2026.04.09 | ₩8,410 | ₩8,584 | ₩8,356 | ₩8,450 | +0.48% | 690.1만 |
|---|
| 2026.04.08 | ₩8,383 | ₩8,383 | ₩8,263 | ₩8,383 | 0.00% | 559.9만 |
|---|
| 2026.04.07 | ₩8,263 | ₩8,303 | ₩8,196 | ₩8,209 | -0.65% | 320만 |
|---|
| 2026.04.06 | ₩8,303 | ₩8,356 | ₩8,249 | ₩8,276 | -0.32% | 327.4만 |
|---|
| 2026.04.02 | ₩8,396 | ₩8,410 | ₩8,276 | ₩8,330 | -0.80% | 381.7만 |
|---|
| 2026.04.01 | ₩8,316 | ₩8,490 | ₩8,316 | ₩8,330 | +0.16% | 480.7만 |
|---|
| 2026.03.31 | ₩8,196 | ₩8,236 | ₩8,049 | ₩8,209 | +0.16% | 760.4만 |
|---|
| 2026.03.30 | ₩8,316 | ₩8,396 | ₩8,169 | ₩8,236 | -0.96% | 682.7만 |
|---|
| 2026.03.27 | ₩8,236 | ₩8,316 | ₩8,169 | ₩8,223 | -0.16% | 420.5만 |
|---|
| 2026.03.26 | ₩8,343 | ₩8,437 | ₩8,276 | ₩8,303 | -0.48% | 398.5만 |
|---|
| 2026.03.25 | ₩8,557 | ₩8,570 | ₩8,383 | ₩8,383 | -2.03% | 506.3만 |
|---|
| 2026.03.24 | ₩8,316 | ₩8,490 | ₩8,290 | ₩8,410 | +1.13% | 475.7만 |
|---|
| 2026.03.23 | ₩8,396 | ₩8,477 | ₩8,223 | ₩8,370 | -0.32% | 433.3만 |
|---|
| 2026.03.20 | ₩8,624 | ₩8,651 | ₩8,236 | ₩8,370 | -2.95% | 1350.5만 |
|---|
| 2026.03.19 | ₩8,570 | ₩8,691 | ₩8,517 | ₩8,610 | +0.47% | 557.4만 |
|---|
| 2026.03.18 | ₩8,717 | ₩8,744 | ₩8,584 | ₩8,610 | -1.23% | 319.1만 |
|---|
| 2026.03.17 | ₩8,610 | ₩8,878 | ₩8,610 | ₩8,757 | +1.71% | 477.3만 |
|---|
| 2026.03.16 | ₩8,570 | ₩8,624 | ₩8,463 | ₩8,584 | +0.16% | 325.1만 |
|---|
| 2026.03.13 | ₩8,490 | ₩8,624 | ₩8,423 | ₩8,463 | -0.31% | 469.9만 |
|---|
| 2026.03.12 | ₩8,370 | ₩8,544 | ₩8,370 | ₩8,410 | +0.48% | 413.6만 |
|---|
| 2026.03.11 | ₩8,223 | ₩8,410 | ₩8,183 | ₩8,396 | +2.11% | 438.5만 |
|---|
| 2026.03.10 | ₩8,263 | ₩8,370 | ₩8,169 | ₩8,249 | -0.16% | 455만 |
|---|
| 2026.03.09 | ₩8,116 | ₩8,370 | ₩8,049 | ₩8,276 | +1.98% | 462.3만 |
|---|
| 2026.03.06 | ₩8,691 | ₩8,717 | ₩7,955 | ₩8,129 | -6.46% | 1249.5만 |
|---|
| 2026.03.05 | ₩9,266 | ₩9,292 | ₩9,105 | ₩9,199 | -0.72% | 419.1만 |
|---|
| 2026.03.04 | ₩9,306 | ₩9,359 | ₩9,185 | ₩9,319 | +0.14% | 333.6만 |
|---|
| 2026.03.03 | ₩9,172 | ₩9,332 | ₩9,012 | ₩9,279 | +1.17% | 548.5만 |
|---|
| 2026.03.02 | ₩9,225 | ₩9,373 | ₩9,159 | ₩9,306 | +0.87% | 431.1만 |
|---|
| 2026.02.27 | ₩9,292 | ₩9,506 | ₩9,239 | ₩9,332 | +0.43% | 498.2만 |
|---|
| 2026.02.26 | ₩9,159 | ₩9,306 | ₩9,065 | ₩9,199 | +0.44% | 391.5만 |
|---|
| 2026.02.25 | ₩9,092 | ₩9,159 | ₩9,025 | ₩9,145 | +0.59% | 399.6만 |
|---|
| 2026.02.24 | ₩9,065 | ₩9,118 | ₩8,985 | ₩9,092 | +0.29% | 332.6만 |
|---|
| 2026.02.23 | ₩8,958 | ₩9,038 | ₩8,945 | ₩9,025 | +0.75% | 259.1만 |
|---|
| 2026.02.20 | ₩9,038 | ₩9,038 | ₩8,905 | ₩8,958 | -0.89% | 516.5만 |
|---|
| 2026.02.19 | ₩9,012 | ₩9,052 | ₩8,958 | ₩8,998 | -0.15% | 267.7만 |
|---|
| 2026.02.18 | ₩9,065 | ₩9,065 | ₩8,918 | ₩8,958 | -1.18% | 339.3만 |
|---|
| 2026.02.17 | ₩9,118 | ₩9,172 | ₩9,025 | ₩9,038 | -0.88% | 408만 |
|---|
| 2026.02.13 | ₩8,891 | ₩9,145 | ₩8,891 | ₩9,105 | +2.41% | 509.4만 |
|---|
| 2026.02.12 | ₩8,838 | ₩8,931 | ₩8,798 | ₩8,891 | +0.61% | 728.2만 |
|---|
| 2026.02.11 | ₩8,851 | ₩8,905 | ₩8,784 | ₩8,838 | -0.15% | 660.3만 |
|---|
| 2026.02.10 | ₩8,677 | ₩8,905 | ₩8,677 | ₩8,851 | +2.00% | 573.5만 |
|---|
| 2026.02.09 | ₩8,691 | ₩8,731 | ₩8,610 | ₩8,677 | -0.15% | 289.5만 |
|---|
| 2026.02.06 | ₩8,798 | ₩8,864 | ₩8,637 | ₩8,677 | -1.37% | 415.3만 |
|---|
| 2026.02.05 | ₩8,744 | ₩8,864 | ₩8,664 | ₩8,731 | -0.15% | 441.6만 |
|---|
| 2026.02.04 | ₩8,771 | ₩8,824 | ₩8,651 | ₩8,744 | -0.30% | 508.3만 |
|---|
| 2026.02.03 | ₩8,717 | ₩8,824 | ₩8,677 | ₩8,744 | +0.31% | 355.5만 |
|---|
| 2026.02.02 | ₩8,744 | ₩8,784 | ₩8,584 | ₩8,704 | -0.46% | 736만 |
|---|
| 2026.01.30 | ₩8,691 | ₩8,784 | ₩8,597 | ₩8,757 | +0.77% | 684.8만 |
|---|
| 2026.01.29 | ₩8,798 | ₩8,878 | ₩8,624 | ₩8,651 | -1.67% | 495.7만 |
|---|
| 2026.01.28 | ₩8,878 | ₩8,931 | ₩8,757 | ₩8,798 | -0.90% | 426.5만 |
|---|
| 2026.01.27 | ₩8,664 | ₩8,891 | ₩8,624 | ₩8,864 | +2.31% | 509.3만 |
|---|
| 2026.01.26 | ₩8,544 | ₩8,637 | ₩8,530 | ₩8,610 | +0.78% | 411.8만 |
|---|
| 2026.01.23 | ₩8,584 | ₩8,584 | ₩8,490 | ₩8,530 | -0.62% | 510.7만 |
|---|
| 2026.01.22 | ₩8,597 | ₩8,717 | ₩8,530 | ₩8,557 | -0.47% | 423만 |
|---|
| 2026.01.21 | ₩8,757 | ₩8,838 | ₩8,544 | ₩8,570 | -2.14% | 667.4만 |
|---|
| 2026.01.20 | ₩8,651 | ₩8,757 | ₩8,597 | ₩8,717 | +0.77% | 519만 |
|---|
| 2026.01.16 | ₩8,610 | ₩8,664 | ₩8,517 | ₩8,651 | +0.47% | 310.7만 |
|---|
| 2026.01.15 | ₩8,570 | ₩8,677 | ₩8,530 | ₩8,610 | +0.47% | 280.9만 |
|---|
| 2026.01.14 | ₩8,503 | ₩8,597 | ₩8,477 | ₩8,570 | +0.79% | 392.3만 |
|---|
| 2026.01.13 | ₩8,490 | ₩8,544 | ₩8,423 | ₩8,477 | -0.16% | 328만 |
|---|
| 2026.01.12 | ₩8,557 | ₩8,651 | ₩8,477 | ₩8,517 | -0.47% | 403.1만 |
|---|
| 2026.01.09 | ₩8,383 | ₩8,557 | ₩8,356 | ₩8,544 | +1.91% | 666.2만 |
|---|
| 2026.01.08 | ₩8,557 | ₩8,677 | ₩8,290 | ₩8,343 | -2.50% | 644.7만 |
|---|
| 2026.01.07 | ₩8,437 | ₩8,851 | ₩8,410 | ₩8,570 | +1.58% | 1230.5만 |
|---|
| 2026.01.06 | ₩8,236 | ₩8,330 | ₩8,169 | ₩8,303 | +0.81% | 439.1만 |
|---|
| 2026.01.05 | ₩8,183 | ₩8,209 | ₩8,076 | ₩8,169 | -0.16% | 478.4만 |
|---|
| 2026.01.02 | ₩8,223 | ₩8,290 | ₩8,169 | ₩8,183 | -0.49% | 521.6만 |
|---|
| 2025.12.31 | ₩8,236 | ₩8,276 | ₩8,196 | ₩8,223 | -0.16% | 237.6만 |
|---|
| 2025.12.30 | ₩8,383 | ₩8,450 | ₩8,303 | ₩8,316 | -0.80% | 396.7만 |
|---|
| 2025.12.29 | ₩8,236 | ₩8,437 | ₩8,236 | ₩8,370 | +1.62% | 379.7만 |
|---|
| 2025.12.26 | ₩8,316 | ₩8,343 | ₩8,249 | ₩8,276 | -0.48% | 157.4만 |
|---|
| 2025.12.24 | ₩8,343 | ₩8,370 | ₩8,316 | ₩8,330 | -0.16% | 164.5만 |
|---|
| 2025.12.23 | ₩8,276 | ₩8,396 | ₩8,263 | ₩8,330 | +0.65% | 361.6만 |
|---|
| 2025.12.22 | ₩8,223 | ₩8,276 | ₩8,076 | ₩8,263 | +0.49% | 679.1만 |
|---|
| 2025.12.19 | ₩8,383 | ₩8,477 | ₩8,183 | ₩8,236 | -1.75% | 651.1만 |
|---|
| 2025.12.18 | ₩8,156 | ₩8,396 | ₩8,116 | ₩8,383 | +2.79% | 722.9만 |
|---|
| 2025.12.17 | ₩8,236 | ₩8,263 | ₩8,102 | ₩8,142 | -1.14% | 615.5만 |
|---|
| 2025.12.16 | ₩8,049 | ₩8,303 | ₩8,022 | ₩8,236 | +2.33% | 597.8만 |
|---|
| 2025.12.15 | ₩7,915 | ₩7,982 | ₩7,888 | ₩7,955 | +0.51% | 500.7만 |
|---|
| 2025.12.12 | ₩7,875 | ₩7,929 | ₩7,808 | ₩7,862 | -0.17% | 452.5만 |
|---|
| 2025.12.11 | ₩7,781 | ₩7,915 | ₩7,781 | ₩7,835 | +0.69% | 532.1만 |
|---|
| 2025.12.10 | ₩7,755 | ₩7,795 | ₩7,701 | ₩7,755 | 0.00% | 663.5만 |
|---|
| 2025.12.09 | ₩7,741 | ₩7,781 | ₩7,701 | ₩7,701 | -0.52% | 244만 |
|---|
| 2025.12.08 | ₩7,808 | ₩7,808 | ₩7,674 | ₩7,715 | -1.20% | 442.8만 |
|---|
| 2025.12.05 | ₩7,795 | ₩7,875 | ₩7,795 | ₩7,835 | +0.51% | 365.2만 |
|---|
| 2025.12.04 | ₩7,929 | ₩7,942 | ₩7,795 | ₩7,822 | -1.35% | 384.4만 |
|---|
| 2025.12.03 | ₩8,035 | ₩8,049 | ₩7,888 | ₩7,902 | -1.66% | 334.3만 |
|---|
| 2025.12.02 | ₩8,169 | ₩8,169 | ₩7,995 | ₩7,995 | -2.13% | 286.6만 |
|---|
| 2025.12.01 | ₩8,169 | ₩8,209 | ₩8,076 | ₩8,102 | -0.82% | 255.2만 |
|---|
| 2025.11.28 | ₩8,196 | ₩8,249 | ₩8,156 | ₩8,236 | +0.49% | 129만 |
|---|
| 2025.11.26 | ₩8,142 | ₩8,249 | ₩8,129 | ₩8,209 | +0.82% | 289.8만 |
|---|
| 2025.11.25 | ₩8,009 | ₩8,142 | ₩7,955 | ₩8,129 | +1.50% | 470.6만 |
|---|
| 2025.11.24 | ₩7,969 | ₩8,022 | ₩7,862 | ₩7,969 | 0.00% | 400만 |
|---|
| 2025.11.21 | ₩7,982 | ₩8,022 | ₩7,875 | ₩7,969 | -0.17% | 421.4만 |
|---|
| 2025.11.20 | ₩7,995 | ₩8,062 | ₩7,915 | ₩7,929 | -0.84% | 454.8만 |
|---|
| 2025.11.19 | ₩8,102 | ₩8,102 | ₩7,902 | ₩7,955 | -1.82% | 411.8만 |
|---|
| 2025.11.18 | ₩8,009 | ₩8,102 | ₩7,969 | ₩8,049 | +0.50% | 484.5만 |
|---|
| 2025.11.17 | ₩8,196 | ₩8,196 | ₩7,969 | ₩8,022 | -2.12% | 344만 |
|---|
| 2025.11.14 | ₩8,156 | ₩8,236 | ₩8,116 | ₩8,116 | -0.49% | 620.4만 |
|---|
| 2025.11.13 | ₩8,196 | ₩8,330 | ₩8,129 | ₩8,223 | +0.33% | 616.8만 |
|---|
| 2025.11.12 | ₩8,303 | ₩8,330 | ₩8,209 | ₩8,236 | -0.81% | 578.9만 |
|---|
| 2025.11.11 | ₩8,450 | ₩8,557 | ₩8,263 | ₩8,303 | -1.74% | 616.8만 |
|---|
| 2025.11.10 | ₩8,383 | ₩8,463 | ₩8,263 | ₩8,450 | +0.80% | 1272.8만 |
|---|
| 2025.11.07 | ₩7,902 | ₩8,664 | ₩7,902 | ₩8,343 | +5.58% | 1726.7만 |
|---|
| 2025.11.06 | ₩7,474 | ₩7,674 | ₩7,461 | ₩7,648 | +2.33% | 849만 |
|---|
| 2025.11.05 | ₩7,434 | ₩7,487 | ₩7,380 | ₩7,474 | +0.54% | 366.2만 |
|---|
| 2025.11.04 | ₩7,407 | ₩7,420 | ₩7,354 | ₩7,380 | -0.36% | 299.2만 |
|---|
| 2025.11.03 | ₩7,434 | ₩7,474 | ₩7,300 | ₩7,434 | 0.00% | 395만 |
|---|
| 2025.10.31 | ₩7,420 | ₩7,514 | ₩7,380 | ₩7,461 | +0.54% | 437.2만 |
|---|
| 2025.10.30 | ₩7,554 | ₩7,554 | ₩7,434 | ₩7,447 | -1.42% | 331.9만 |
|---|
| 2025.10.29 | ₩7,715 | ₩7,741 | ₩7,501 | ₩7,527 | -2.43% | 419.1만 |
|---|
| 2025.10.28 | ₩7,594 | ₩7,808 | ₩7,594 | ₩7,688 | +1.23% | 458.6만 |
|---|
| 2025.10.27 | ₩7,701 | ₩7,741 | ₩7,581 | ₩7,648 | -0.69% | 271.7만 |
|---|
| 2025.10.24 | ₩7,822 | ₩7,822 | ₩7,688 | ₩7,701 | -1.54% | 391만 |
|---|
| 2025.10.23 | ₩7,915 | ₩7,942 | ₩7,728 | ₩7,755 | -2.03% | 518.3만 |
|---|
| 2025.10.22 | ₩7,955 | ₩7,969 | ₩7,875 | ₩7,888 | -0.84% | 404.7만 |
|---|
| 2025.10.21 | ₩8,089 | ₩8,116 | ₩7,955 | ₩7,955 | -1.65% | 452.8만 |
|---|
| 2025.10.20 | ₩8,022 | ₩8,116 | ₩7,982 | ₩8,089 | +0.83% | 392.5만 |
|---|
| 2025.10.17 | ₩7,942 | ₩7,995 | ₩7,862 | ₩7,995 | +0.67% | 529.8만 |
|---|
| 2025.10.16 | ₩7,969 | ₩8,035 | ₩7,902 | ₩7,955 | -0.17% | 442.1만 |
|---|
| 2025.10.15 | ₩7,835 | ₩7,969 | ₩7,835 | ₩7,955 | +1.54% | 576.3만 |
|---|
| 2025.10.14 | ₩7,768 | ₩7,888 | ₩7,728 | ₩7,835 | +0.86% | 592.3만 |
|---|
| 2025.10.13 | ₩7,741 | ₩7,808 | ₩7,728 | ₩7,795 | +0.69% | 145.8만 |
|---|
| 2025.10.10 | ₩7,795 | ₩7,822 | ₩7,728 | ₩7,741 | -0.69% | 483.2만 |
|---|