시장 데이터를 불러오는 중
전체 종목
아사나 과거 주가
Asana, Inc. Class A Common Stock · ASAN · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Asana, Inc. Class A Common Stock · ASAN · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,297 | ₩13,658 | ₩13,202 | ₩13,444 | +1.10% | 490.8만 |
| 2026.10.08 | ₩12,496 | ₩13,270 | ₩12,389 | ₩13,177 | +5.45% | 648.8만 |
| 2026.10.07 | ₩12,496 | ₩12,750 | ₩12,316 | ₩12,456 | -0.32% | 547.3만 |
| 2026.10.06 | ₩12,336 | ₩12,643 | ₩12,196 | ₩12,403 | +0.54% | 319.9만 |
| 2026.10.05 | ₩11,535 | ₩12,216 | ₩11,441 | ₩12,202 | +5.79% | 349.3만 |
| 2026.10.02 | ₩12,015 | ₩12,149 | ₩11,335 | ₩11,508 | -4.22% | 408만 |
| 2026.10.01 | ₩11,682 | ₩12,389 | ₩11,548 | ₩11,922 | +2.06% | 738.7만 |
| 2026.09.30 | ₩11,028 | ₩11,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,254 |
| +2.06% |
| 558.8만 |
| 2026.09.29 | ₩11,481 | ₩11,575 | ₩10,667 | ₩10,987 | -4.30% | 931.7만 |
|---|
| 2026.09.28 | ₩11,695 | ₩11,802 | ₩11,061 | ₩11,535 | -1.37% | 852.9만 |
|---|
| 2026.09.25 | ₩12,122 | ₩12,496 | ₩12,042 | ₩12,042 | -0.66% | 506.9만 |
|---|
| 2026.09.24 | ₩12,710 | ₩12,870 | ₩12,002 | ₩12,229 | -3.78% | 835.4만 |
|---|
| 2026.09.23 | ₩12,202 | ₩12,730 | ₩11,895 | ₩12,643 | +3.61% | 855만 |
|---|
| 2026.09.22 | ₩12,843 | ₩13,137 | ₩11,869 | ₩12,122 | -5.61% | 825.8만 |
|---|
| 2026.09.21 | ₩12,776 | ₩12,937 | ₩12,536 | ₩12,736 | -0.31% | 1133.4만 |
|---|
| 2026.09.18 | ₩13,471 | ₩13,471 | ₩12,596 | ₩12,696 | -5.75% | 1417.7만 |
|---|
| 2026.09.17 | ₩12,750 | ₩13,738 | ₩12,496 | ₩13,471 | +5.65% | 1841.7만 |
|---|
| 2026.09.16 | ₩12,403 | ₩13,077 | ₩12,331 | ₩12,883 | +3.88% | 1867.8만 |
|---|
| 2026.09.15 | ₩12,590 | ₩13,010 | ₩12,483 | ₩12,683 | +0.74% | 574.8만 |
|---|
| 2026.09.14 | ₩12,256 | ₩13,077 | ₩12,162 | ₩12,897 | +5.23% | 692.8만 |
|---|
| 2026.09.11 | ₩11,575 | ₩11,829 | ₩11,348 | ₩11,708 | +1.15% | 392만 |
|---|
| 2026.09.10 | ₩11,028 | ₩11,455 | ₩10,794 | ₩11,428 | +3.63% | 564.9만 |
|---|
| 2026.09.09 | ₩11,535 | ₩11,568 | ₩10,974 | ₩11,014 | -4.51% | 711.1만 |
|---|
| 2026.09.08 | ₩11,655 | ₩11,975 | ₩11,602 | ₩11,735 | +0.69% | 742.3만 |
|---|
| 2026.09.04 | ₩11,668 | ₩12,029 | ₩11,108 | ₩11,762 | +0.80% | 1724.6만 |
|---|
| 2026.09.03 | ₩13,564 | ₩13,838 | ₩13,310 | ₩13,471 | -0.69% | 1017.8만 |
|---|
| 2026.09.02 | ₩13,017 | ₩13,357 | ₩12,823 | ₩13,083 | +0.51% | 511.2만 |
|---|
| 2026.09.01 | ₩13,431 | ₩13,651 | ₩13,043 | ₩13,124 | -2.29% | 503.2만 |
|---|
| 2026.08.31 | ₩13,377 | ₩13,831 | ₩13,217 | ₩13,698 | +2.40% | 506.2만 |
|---|
| 2026.08.28 | ₩13,511 | ₩14,031 | ₩13,511 | ₩13,604 | +0.69% | 399.1만 |
|---|
| 2026.08.27 | ₩12,923 | ₩13,818 | ₩12,870 | ₩13,577 | +5.06% | 550.6만 |
|---|
| 2026.08.26 | ₩12,149 | ₩12,690 | ₩12,029 | ₩12,603 | +3.74% | 309.4만 |
|---|
| 2026.08.25 | ₩12,696 | ₩12,963 | ₩12,523 | ₩12,603 | -0.74% | 279.6만 |
|---|
| 2026.08.24 | ₩12,696 | ₩13,204 | ₩12,696 | ₩13,030 | +2.63% | 382.7만 |
|---|
| 2026.08.21 | ₩12,603 | ₩12,883 | ₩12,349 | ₩12,790 | +1.48% | 357.3만 |
|---|
| 2026.08.20 | ₩12,630 | ₩12,877 | ₩12,416 | ₩12,683 | +0.42% | 358.3만 |
|---|
| 2026.08.19 | ₩12,416 | ₩13,043 | ₩12,416 | ₩12,776 | +2.90% | 301.1만 |
|---|
| 2026.08.18 | ₩12,042 | ₩12,403 | ₩11,841 | ₩12,229 | +1.55% | 357.9만 |
|---|
| 2026.08.17 | ₩11,962 | ₩12,296 | ₩11,635 | ₩11,788 | -1.45% | 376.6만 |
|---|
| 2026.08.14 | ₩13,137 | ₩13,190 | ₩12,176 | ₩12,202 | -7.11% | 603.9만 |
|---|
| 2026.08.13 | ₩12,096 | ₩13,190 | ₩11,682 | ₩13,177 | +8.94% | 716.6만 |
|---|
| 2026.08.12 | ₩12,042 | ₩12,242 | ₩11,782 | ₩12,002 | -0.33% | 310.9만 |
|---|
| 2026.08.11 | ₩12,136 | ₩12,796 | ₩12,002 | ₩12,349 | +1.76% | 404.8만 |
|---|
| 2026.08.10 | ₩11,909 | ₩12,409 | ₩11,748 | ₩12,323 | +3.48% | 434.6만 |
|---|
| 2026.08.07 | ₩12,015 | ₩12,576 | ₩11,895 | ₩12,363 | +2.89% | 605.3만 |
|---|
| 2026.08.06 | ₩11,481 | ₩11,642 | ₩11,088 | ₩11,588 | +0.93% | 388.9만 |
|---|
| 2026.08.05 | ₩11,895 | ₩11,895 | ₩11,455 | ₩11,855 | -0.34% | 404.1만 |
|---|
| 2026.08.04 | ₩11,148 | ₩11,735 | ₩11,074 | ₩11,695 | +4.91% | 345.4만 |
|---|
| 2026.08.03 | ₩11,441 | ₩11,875 | ₩11,308 | ₩11,388 | -0.47% | 496.9만 |
|---|
| 2026.07.31 | ₩10,507 | ₩11,261 | ₩10,447 | ₩11,108 | +5.72% | 570.3만 |
|---|
| 2026.07.30 | ₩10,867 | ₩11,041 | ₩10,206 | ₩10,614 | -2.33% | 769만 |
|---|
| 2026.07.29 | ₩10,881 | ₩11,521 | ₩10,841 | ₩11,361 | +4.42% | 578.5만 |
|---|
| 2026.07.28 | ₩10,487 | ₩11,388 | ₩10,453 | ₩10,934 | +4.26% | 943.9만 |
|---|
| 2026.07.27 | ₩9,479 | ₩10,587 | ₩9,412 | ₩10,347 | +9.15% | 915.7만 |
|---|
| 2026.07.24 | ₩9,012 | ₩9,219 | ₩8,694 | ₩9,158 | +1.63% | 471.4만 |
|---|
| 2026.07.23 | ₩9,252 | ₩9,385 | ₩8,611 | ₩8,771 | -5.19% | 446.8만 |
|---|
| 2026.07.22 | ₩9,746 | ₩9,753 | ₩8,931 | ₩9,185 | -5.75% | 578.1만 |
|---|
| 2026.07.21 | ₩9,839 | ₩10,854 | ₩9,775 | ₩9,866 | +0.27% | 706.6만 |
|---|
| 2026.07.20 | ₩9,933 | ₩10,367 | ₩9,753 | ₩10,146 | +2.15% | 356.6만 |
|---|
| 2026.07.17 | ₩10,053 | ₩10,647 | ₩10,026 | ₩10,267 | +2.12% | 572.9만 |
|---|
| 2026.07.16 | ₩10,333 | ₩10,473 | ₩9,959 | ₩10,200 | -1.29% | 317.2만 |
|---|
| 2026.07.15 | ₩10,106 | ₩10,453 | ₩9,899 | ₩10,066 | -0.40% | 394.8만 |
|---|
| 2026.07.14 | ₩9,452 | ₩10,133 | ₩9,281 | ₩9,959 | +5.37% | 553.7만 |
|---|
| 2026.07.13 | ₩10,013 | ₩10,493 | ₩9,806 | ₩10,267 | +2.53% | 600.4만 |
|---|
| 2026.07.10 | ₩10,120 | ₩10,293 | ₩9,706 | ₩9,786 | -3.30% | 467만 |
|---|
| 2026.07.09 | ₩8,985 | ₩9,873 | ₩8,838 | ₩9,839 | +9.51% | 439.2만 |
|---|
| 2026.07.08 | ₩9,773 | ₩9,839 | ₩9,425 | ₩9,452 | -3.28% | 612.8만 |
|---|
| 2026.07.07 | ₩10,146 | ₩10,480 | ₩9,759 | ₩10,000 | -1.45% | 758.5만 |
|---|
| 2026.07.06 | ₩9,612 | ₩9,853 | ₩9,399 | ₩9,626 | +0.14% | 470.5만 |
|---|
| 2026.07.02 | ₩9,666 | ₩9,986 | ₩9,626 | ₩9,799 | +1.38% | 383.4만 |
|---|
| 2026.07.01 | ₩9,612 | ₩10,126 | ₩9,612 | ₩9,759 | +1.53% | 601.2만 |
|---|
| 2026.06.30 | ₩9,158 | ₩9,385 | ₩8,965 | ₩9,345 | +2.04% | 521.6만 |
|---|
| 2026.06.29 | ₩9,479 | ₩9,799 | ₩9,332 | ₩9,345 | -1.41% | 603.1만 |
|---|
| 2026.06.26 | ₩8,598 | ₩9,339 | ₩8,598 | ₩9,305 | +8.23% | 1133.1만 |
|---|
| 2026.06.25 | ₩8,584 | ₩8,691 | ₩8,291 | ₩8,531 | -0.62% | 537.5만 |
|---|
| 2026.06.24 | ₩8,905 | ₩9,185 | ₩8,825 | ₩8,878 | -0.30% | 345.7만 |
|---|
| 2026.06.23 | ₩9,092 | ₩9,345 | ₩8,905 | ₩8,905 | -2.06% | 561만 |
|---|
| 2026.06.22 | ₩9,012 | ₩9,292 | ₩8,611 | ₩9,012 | 0.00% | 699.9만 |
|---|
| 2026.06.18 | ₩9,332 | ₩9,599 | ₩9,098 | ₩9,239 | -1.00% | 675.4만 |
|---|
| 2026.06.17 | ₩9,773 | ₩10,006 | ₩9,359 | ₩9,479 | -3.01% | 470.3만 |
|---|
| 2026.06.16 | ₩9,799 | ₩10,280 | ₩9,739 | ₩9,839 | +0.41% | 382.2만 |
|---|
| 2026.06.15 | ₩9,959 | ₩10,133 | ₩9,799 | ₩9,919 | -0.40% | 429.9만 |
|---|
| 2026.06.12 | ₩9,933 | ₩10,133 | ₩9,453 | ₩9,866 | -0.67% | 559.3만 |
|---|
| 2026.06.11 | ₩9,893 | ₩10,233 | ₩9,706 | ₩9,959 | +0.67% | 633.4만 |
|---|
| 2026.06.10 | ₩9,826 | ₩10,507 | ₩9,672 | ₩10,120 | +2.99% | 403만 |
|---|
| 2026.06.09 | ₩10,120 | ₩10,407 | ₩9,566 | ₩10,066 | -0.53% | 602.7만 |
|---|
| 2026.06.08 | ₩10,413 | ₩10,534 | ₩10,186 | ₩10,440 | +0.26% | 392.9만 |
|---|
| 2026.06.05 | ₩10,961 | ₩11,134 | ₩10,066 | ₩10,467 | -4.51% | 565.1만 |
|---|
| 2026.06.04 | ₩10,841 | ₩11,274 | ₩10,600 | ₩10,774 | -0.62% | 473만 |
|---|
| 2026.06.03 | ₩11,455 | ₩11,455 | ₩10,467 | ₩10,640 | -7.11% | 639.1만 |
|---|
| 2026.06.02 | ₩11,415 | ₩11,602 | ₩10,934 | ₩11,588 | +1.52% | 824.2만 |
|---|
| 2026.06.01 | ₩11,241 | ₩12,469 | ₩11,241 | ₩12,109 | +7.72% | 1705.1만 |
|---|
| 2026.05.29 | ₩9,879 | ₩10,614 | ₩9,345 | ₩10,280 | +4.05% | 1901.1만 |
|---|
| 2026.05.28 | ₩8,678 | ₩9,225 | ₩8,611 | ₩8,891 | +2.46% | 1097.7만 |
|---|
| 2026.05.27 | ₩8,705 | ₩9,065 | ₩8,544 | ₩8,558 | -1.69% | 556.5만 |
|---|
| 2026.05.26 | ₩8,678 | ₩8,811 | ₩8,424 | ₩8,785 | +1.23% | 513.9만 |
|---|
| 2026.05.22 | ₩8,504 | ₩8,851 | ₩8,504 | ₩8,838 | +3.92% | 430.6만 |
|---|
| 2026.05.21 | ₩8,638 | ₩8,662 | ₩8,324 | ₩8,491 | -1.70% | 434.1만 |
|---|
| 2026.05.20 | ₩8,678 | ₩8,891 | ₩8,317 | ₩8,865 | +2.15% | 432.6만 |
|---|
| 2026.05.19 | ₩9,078 | ₩9,432 | ₩8,711 | ₩8,851 | -2.50% | 706.5만 |
|---|
| 2026.05.18 | ₩8,211 | ₩8,918 | ₩8,211 | ₩8,758 | +6.67% | 672.4만 |
|---|
| 2026.05.15 | ₩7,690 | ₩8,397 | ₩7,690 | ₩8,277 | +7.64% | 567만 |
|---|
| 2026.05.14 | ₩7,663 | ₩7,964 | ₩7,530 | ₩7,757 | +1.22% | 368.3만 |
|---|
| 2026.05.13 | ₩7,837 | ₩7,957 | ₩7,583 | ₩7,623 | -2.73% | 451.3만 |
|---|
| 2026.05.12 | ₩8,558 | ₩8,624 | ₩7,990 | ₩8,024 | -6.24% | 549.8만 |
|---|
| 2026.05.11 | ₩9,132 | ₩9,319 | ₩8,104 | ₩8,464 | -7.31% | 793.4만 |
|---|
| 2026.05.08 | ₩9,158 | ₩9,158 | ₩8,698 | ₩8,851 | -3.35% | 750.6만 |
|---|
| 2026.05.07 | ₩9,399 | ₩9,692 | ₩9,252 | ₩9,412 | +0.14% | 503만 |
|---|
| 2026.05.06 | ₩9,639 | ₩9,733 | ₩9,065 | ₩9,118 | -5.40% | 791.3만 |
|---|
| 2026.05.05 | ₩9,612 | ₩9,939 | ₩9,479 | ₩9,813 | +2.08% | 837.7만 |
|---|
| 2026.05.04 | ₩9,359 | ₩10,013 | ₩9,319 | ₩9,639 | +3.00% | 1166.1만 |
|---|
| 2026.05.01 | ₩8,878 | ₩9,445 | ₩8,771 | ₩9,332 | +5.11% | 1203.4만 |
|---|
| 2026.04.30 | ₩8,451 | ₩8,511 | ₩8,117 | ₩8,438 | -0.16% | 369만 |
|---|
| 2026.04.29 | ₩8,371 | ₩8,584 | ₩8,257 | ₩8,544 | +2.07% | 373.4만 |
|---|
| 2026.04.28 | ₩8,411 | ₩8,838 | ₩8,317 | ₩8,451 | +0.48% | 485.2만 |
|---|
| 2026.04.27 | ₩8,438 | ₩8,644 | ₩8,331 | ₩8,331 | -1.27% | 436만 |
|---|
| 2026.04.24 | ₩8,251 | ₩8,531 | ₩8,171 | ₩8,531 | +3.40% | 704.9만 |
|---|
| 2026.04.23 | ₩8,144 | ₩8,264 | ₩7,681 | ₩8,144 | 0.00% | 721.3만 |
|---|
| 2026.04.22 | ₩8,571 | ₩8,691 | ₩8,311 | ₩8,558 | -0.16% | 446.7만 |
|---|
| 2026.04.21 | ₩8,491 | ₩9,198 | ₩8,371 | ₩8,491 | 0.00% | 1091.2만 |
|---|
| 2026.04.20 | ₩7,677 | ₩8,417 | ₩7,677 | ₩8,397 | +9.39% | 1074.1만 |
|---|
| 2026.04.17 | ₩8,037 | ₩8,197 | ₩7,717 | ₩7,797 | -2.99% | 571.5만 |
|---|
| 2026.04.16 | ₩8,397 | ₩8,584 | ₩7,770 | ₩7,810 | -7.00% | 646.3만 |
|---|
| 2026.04.15 | ₩7,490 | ₩8,157 | ₩7,468 | ₩8,117 | +8.38% | 1137.6만 |
|---|
| 2026.04.14 | ₩7,730 | ₩7,924 | ₩7,243 | ₩7,329 | -5.18% | 780.9만 |
|---|
| 2026.04.13 | ₩7,329 | ₩7,783 | ₩7,183 | ₩7,743 | +5.65% | 721.9만 |
|---|
| 2026.04.10 | ₩7,636 | ₩7,703 | ₩7,223 | ₩7,289 | -4.55% | 745.3만 |
|---|
| 2026.04.09 | ₩7,930 | ₩8,050 | ₩7,403 | ₩7,650 | -3.54% | 1239.7만 |
|---|
| 2026.04.08 | ₩8,504 | ₩8,578 | ₩8,024 | ₩8,077 | -5.02% | 946.6만 |
|---|
| 2026.04.07 | ₩8,224 | ₩8,404 | ₩8,090 | ₩8,277 | +0.65% | 433.2만 |
|---|
| 2026.04.06 | ₩8,518 | ₩8,668 | ₩8,137 | ₩8,317 | -2.35% | 495.3만 |
|---|
| 2026.04.02 | ₩8,337 | ₩8,584 | ₩8,090 | ₩8,504 | +2.00% | 357.3만 |
|---|
| 2026.04.01 | ₩8,758 | ₩8,905 | ₩8,264 | ₩8,451 | -3.51% | 664.3만 |
|---|
| 2026.03.31 | ₩8,371 | ₩8,791 | ₩8,331 | ₩8,544 | +2.07% | 571.9만 |
|---|
| 2026.03.30 | ₩8,197 | ₩8,531 | ₩8,157 | ₩8,291 | +1.14% | 537.2만 |
|---|
| 2026.03.27 | ₩8,064 | ₩8,284 | ₩7,837 | ₩8,237 | +2.15% | 592.5만 |
|---|
| 2026.03.26 | ₩8,010 | ₩8,391 | ₩8,010 | ₩8,251 | +3.00% | 585.4만 |
|---|
| 2026.03.25 | ₩8,544 | ₩8,705 | ₩7,962 | ₩8,077 | -5.47% | 676.8만 |
|---|
| 2026.03.24 | ₩8,718 | ₩8,751 | ₩8,224 | ₩8,331 | -4.44% | 535.8만 |
|---|
| 2026.03.23 | ₩8,851 | ₩9,025 | ₩8,598 | ₩8,825 | -0.30% | 498.7만 |
|---|
| 2026.03.20 | ₩8,758 | ₩9,065 | ₩8,424 | ₩8,878 | +1.37% | 830.1만 |
|---|
| 2026.03.19 | ₩8,958 | ₩9,365 | ₩8,825 | ₩8,918 | -0.45% | 359.6만 |
|---|
| 2026.03.18 | ₩8,918 | ₩9,245 | ₩8,878 | ₩8,958 | +0.45% | 400.8만 |
|---|
| 2026.03.17 | ₩9,078 | ₩9,492 | ₩8,931 | ₩9,145 | +0.74% | 417.9만 |
|---|
| 2026.03.16 | ₩9,372 | ₩9,599 | ₩9,025 | ₩9,065 | -3.28% | 460.8만 |
|---|
| 2026.03.13 | ₩9,145 | ₩9,479 | ₩9,044 | ₩9,359 | +2.34% | 533.6만 |
|---|
| 2026.03.12 | ₩9,385 | ₩9,639 | ₩9,105 | ₩9,145 | -2.56% | 484.4만 |
|---|
| 2026.03.11 | ₩9,919 | ₩10,053 | ₩9,212 | ₩9,412 | -5.11% | 629.5만 |
|---|
| 2026.03.10 | ₩10,453 | ₩10,480 | ₩9,619 | ₩9,813 | -6.13% | 515.9만 |
|---|
| 2026.03.09 | ₩10,453 | ₩10,821 | ₩10,180 | ₩10,547 | +0.89% | 428.1만 |
|---|
| 2026.03.06 | ₩10,614 | ₩10,947 | ₩10,333 | ₩10,627 | +0.13% | 444.8만 |
|---|
| 2026.03.05 | ₩10,427 | ₩10,807 | ₩10,320 | ₩10,560 | +1.28% | 620.1만 |
|---|
| 2026.03.04 | ₩9,986 | ₩10,507 | ₩9,905 | ₩10,347 | +3.61% | 671.5만 |
|---|
| 2026.03.03 | ₩9,612 | ₩10,647 | ₩9,158 | ₩9,933 | +3.33% | 1180만 |
|---|
| 2026.03.02 | ₩9,399 | ₩9,879 | ₩9,359 | ₩9,746 | +3.69% | 996.2만 |
|---|
| 2026.02.27 | ₩9,239 | ₩9,540 | ₩9,225 | ₩9,479 | +2.60% | 695.3만 |
|---|
| 2026.02.26 | ₩9,733 | ₩10,347 | ₩9,506 | ₩9,813 | +0.82% | 607.9만 |
|---|
| 2026.02.25 | ₩9,399 | ₩9,773 | ₩9,038 | ₩9,559 | +1.70% | 631.4만 |
|---|
| 2026.02.24 | ₩8,811 | ₩9,679 | ₩8,771 | ₩9,372 | +6.36% | 688.4만 |
|---|
| 2026.02.23 | ₩9,359 | ₩9,425 | ₩8,691 | ₩8,785 | -6.13% | 1054.6만 |
|---|
| 2026.02.20 | ₩9,826 | ₩10,400 | ₩9,579 | ₩9,692 | -1.36% | 579.5만 |
|---|
| 2026.02.19 | ₩10,080 | ₩10,160 | ₩9,806 | ₩9,946 | -1.32% | 419만 |
|---|
| 2026.02.18 | ₩9,906 | ₩10,387 | ₩9,746 | ₩10,160 | +2.56% | 457만 |
|---|
| 2026.02.17 | ₩10,093 | ₩10,347 | ₩9,759 | ₩9,826 | -2.65% | 779.8만 |
|---|
| 2026.02.13 | ₩10,093 | ₩10,514 | ₩10,060 | ₩10,093 | 0.00% | 548.1만 |
|---|
| 2026.02.12 | ₩10,000 | ₩10,280 | ₩9,539 | ₩10,053 | +0.53% | 626.8만 |
|---|
| 2026.02.11 | ₩10,947 | ₩10,974 | ₩9,574 | ₩10,000 | -8.66% | 915.8만 |
|---|
| 2026.02.10 | ₩11,068 | ₩11,691 | ₩10,894 | ₩10,974 | -0.84% | 1250.5만 |
|---|
| 2026.02.09 | ₩11,188 | ₩11,228 | ₩10,761 | ₩10,974 | -1.91% | 651.7만 |
|---|
| 2026.02.06 | ₩11,455 | ₩11,949 | ₩11,148 | ₩11,695 | +2.10% | 504.8만 |
|---|
| 2026.02.05 | ₩12,002 | ₩12,323 | ₩11,234 | ₩11,295 | -5.90% | 635.2만 |
|---|
| 2026.02.04 | ₩12,029 | ₩12,483 | ₩11,485 | ₩12,149 | +1.00% | 628.6만 |
|---|
| 2026.02.03 | ₩12,963 | ₩12,977 | ₩11,895 | ₩12,349 | -4.74% | 726.9만 |
|---|
| 2026.02.02 | ₩13,831 | ₩14,071 | ₩13,177 | ₩13,230 | -4.34% | 416.8만 |
|---|
| 2026.01.30 | ₩13,844 | ₩14,018 | ₩13,597 | ₩13,684 | -1.16% | 397.8만 |
|---|
| 2026.01.29 | ₩14,232 | ₩14,278 | ₩13,644 | ₩13,898 | -2.35% | 512.1만 |
|---|
| 2026.01.28 | ₩15,033 | ₩15,172 | ₩14,632 | ₩14,832 | -1.33% | 257.2만 |
|---|
| 2026.01.27 | ₩15,460 | ₩15,527 | ₩14,619 | ₩14,886 | -3.71% | 287.5만 |
|---|
| 2026.01.26 | ₩14,926 | ₩15,527 | ₩14,770 | ₩15,366 | +2.95% | 350.6만 |
|---|
| 2026.01.23 | ₩14,979 | ₩15,293 | ₩14,832 | ₩14,872 | -0.71% | 294만 |
|---|
| 2026.01.22 | ₩14,432 | ₩15,046 | ₩14,298 | ₩14,899 | +3.24% | 351.4만 |
|---|
| 2026.01.21 | ₩14,338 | ₩14,519 | ₩14,178 | ₩14,258 | -0.56% | 291만 |
|---|
| 2026.01.20 | ₩14,285 | ₩14,472 | ₩14,138 | ₩14,352 | +0.47% | 415.2만 |
|---|
| 2026.01.16 | ₩15,420 | ₩15,447 | ₩14,565 | ₩14,592 | -5.37% | 742.9만 |
|---|
| 2026.01.15 | ₩15,967 | ₩16,208 | ₩15,300 | ₩15,366 | -3.76% | 541.9만 |
|---|
| 2026.01.14 | ₩15,954 | ₩15,981 | ₩15,086 | ₩15,246 | -4.44% | 614.5만 |
|---|
| 2026.01.13 | ₩17,289 | ₩17,322 | ₩15,840 | ₩15,900 | -8.03% | 673.6만 |
|---|
| 2026.01.12 | ₩17,396 | ₩17,729 | ₩17,115 | ₩17,302 | -0.54% | 192.7만 |
|---|
| 2026.01.09 | ₩17,770 | ₩17,863 | ₩17,075 | ₩17,302 | -2.63% | 250.8만 |
|---|
| 2026.01.08 | ₩17,783 | ₩17,883 | ₩17,329 | ₩17,716 | -0.38% | 238.3만 |
|---|
| 2026.01.07 | ₩17,476 | ₩18,183 | ₩17,453 | ₩18,077 | +3.44% | 238.1만 |
|---|
| 2026.01.06 | ₩17,222 | ₩17,489 | ₩17,062 | ₩17,476 | +1.47% | 318.5만 |
|---|
| 2026.01.05 | ₩17,182 | ₩17,756 | ₩17,115 | ₩17,195 | +0.08% | 410.2만 |
|---|
| 2026.01.02 | ₩18,384 | ₩18,517 | ₩17,249 | ₩17,302 | -5.88% | 344.3만 |
|---|
| 2025.12.31 | ₩18,477 | ₩18,557 | ₩18,250 | ₩18,304 | -0.94% | 255.5만 |
|---|
| 2025.12.30 | ₩18,370 | ₩18,751 | ₩18,237 | ₩18,557 | +1.02% | 285.6만 |
|---|
| 2025.12.29 | ₩18,357 | ₩18,691 | ₩18,130 | ₩18,584 | +1.24% | 266.7만 |
|---|
| 2025.12.26 | ₩18,290 | ₩18,517 | ₩18,157 | ₩18,424 | +0.73% | 218.2만 |
|---|
| 2025.12.24 | ₩17,876 | ₩18,369 | ₩17,776 | ₩18,304 | +2.39% | 210만 |
|---|
| 2025.12.23 | ₩18,971 | ₩19,078 | ₩17,870 | ₩18,037 | -4.93% | 430.9만 |
|---|
| 2025.12.22 | ₩19,318 | ₩19,345 | ₩18,851 | ₩19,198 | -0.62% | 399.8만 |
|---|
| 2025.12.19 | ₩19,265 | ₩19,492 | ₩19,134 | ₩19,332 | +0.35% | 374.5만 |
|---|
| 2025.12.18 | ₩19,652 | ₩19,812 | ₩19,185 | ₩19,251 | -2.04% | 232.9만 |
|---|
| 2025.12.17 | ₩19,091 | ₩20,153 | ₩19,091 | ₩19,385 | +1.54% | 360.9만 |
|---|
| 2025.12.16 | ₩18,664 | ₩19,085 | ₩18,571 | ₩19,065 | +2.15% | 243.2만 |
|---|
| 2025.12.15 | ₩19,906 | ₩19,906 | ₩18,724 | ₩18,878 | -5.16% | 350.8만 |
|---|
| 2025.12.12 | ₩19,625 | ₩19,685 | ₩19,131 | ₩19,158 | -2.38% | 251.4만 |
|---|
| 2025.12.11 | ₩19,358 | ₩19,992 | ₩19,238 | ₩19,639 | +1.45% | 358.2만 |
|---|
| 2025.12.10 | ₩20,039 | ₩20,199 | ₩19,452 | ₩19,465 | -2.86% | 300만 |
|---|
| 2025.12.09 | ₩19,452 | ₩20,400 | ₩19,412 | ₩20,159 | +3.64% | 628.2만 |
|---|
| 2025.12.08 | ₩19,038 | ₩19,972 | ₩18,918 | ₩19,492 | +2.38% | 378.1만 |
|---|
| 2025.12.05 | ₩18,878 | ₩19,231 | ₩18,490 | ₩18,931 | +0.28% | 471.1만 |
|---|
| 2025.12.04 | ₩19,358 | ₩19,639 | ₩18,450 | ₩18,904 | -2.34% | 555.9만 |
|---|
| 2025.12.03 | ₩18,063 | ₩19,425 | ₩17,356 | ₩19,265 | +6.65% | 1064.1만 |
|---|
| 2025.12.02 | ₩17,262 | ₩18,250 | ₩17,249 | ₩17,876 | +3.56% | 929.3만 |
|---|
| 2025.12.01 | ₩16,835 | ₩17,629 | ₩16,715 | ₩17,049 | +1.27% | 590.9만 |
|---|
| 2025.11.28 | ₩16,902 | ₩17,289 | ₩16,862 | ₩17,195 | +1.74% | 252만 |
|---|
| 2025.11.26 | ₩16,621 | ₩16,715 | ₩16,433 | ₩16,648 | +0.16% | 342만 |
|---|
| 2025.11.25 | ₩16,301 | ₩16,675 | ₩16,154 | ₩16,581 | +1.72% | 368만 |
|---|
| 2025.11.24 | ₩16,087 | ₩16,555 | ₩16,087 | ₩16,288 | +1.24% | 512.7만 |
|---|
| 2025.11.21 | ₩15,874 | ₩16,501 | ₩15,567 | ₩16,234 | +2.27% | 408.6만 |
|---|
| 2025.11.20 | ₩16,381 | ₩16,661 | ₩15,834 | ₩15,900 | -2.93% | 499.5만 |
|---|
| 2025.11.19 | ₩16,087 | ₩16,314 | ₩15,967 | ₩16,034 | -0.33% | 365만 |
|---|
| 2025.11.18 | ₩15,954 | ₩16,214 | ₩15,473 | ₩16,141 | +1.17% | 532.1만 |
|---|
| 2025.11.17 | ₩16,928 | ₩16,928 | ₩15,981 | ₩16,061 | -5.13% | 463.6만 |
|---|
| 2025.11.14 | ₩16,555 | ₩17,095 | ₩16,475 | ₩16,955 | +2.42% | 334.3만 |
|---|
| 2025.11.13 | ₩17,169 | ₩17,329 | ₩16,621 | ₩16,888 | -1.63% | 459.3만 |
|---|
| 2025.11.12 | ₩17,943 | ₩18,170 | ₩17,182 | ₩17,235 | -3.94% | 462.5만 |
|---|
| 2025.11.11 | ₩17,956 | ₩17,956 | ₩17,422 | ₩17,743 | -1.19% | 369.5만 |
|---|
| 2025.11.10 | ₩17,609 | ₩18,150 | ₩17,289 | ₩18,063 | +2.58% | 341.3만 |
|---|
| 2025.11.07 | ₩17,155 | ₩18,016 | ₩17,062 | ₩17,783 | +3.66% | 362.9만 |
|---|
| 2025.11.06 | ₩17,609 | ₩17,683 | ₩17,115 | ₩17,489 | -0.68% | 250.1만 |
|---|
| 2025.11.05 | ₩17,636 | ₩17,736 | ₩17,422 | ₩17,556 | -0.45% | 250.1만 |
|---|
| 2025.11.04 | ₩18,210 | ₩18,477 | ₩17,422 | ₩17,543 | -3.67% | 252만 |
|---|
| 2025.11.03 | ₩18,651 | ₩19,105 | ₩18,437 | ₩18,731 | +0.43% | 247.9만 |
|---|
| 2025.10.31 | ₩18,357 | ₩18,878 | ₩18,237 | ₩18,757 | +2.18% | 222.1만 |
|---|
| 2025.10.30 | ₩18,223 | ₩18,717 | ₩18,077 | ₩18,263 | +0.22% | 238만 |
|---|
| 2025.10.29 | ₩18,878 | ₩18,944 | ₩18,157 | ₩18,330 | -2.90% | 302.1만 |
|---|
| 2025.10.28 | ₩19,572 | ₩19,719 | ₩19,031 | ₩19,038 | -2.73% | 236.7만 |
|---|
| 2025.10.27 | ₩19,812 | ₩19,879 | ₩19,358 | ₩19,465 | -1.75% | 262.8만 |
|---|
| 2025.10.24 | ₩19,799 | ₩19,972 | ₩19,452 | ₩19,465 | -1.69% | 274.9만 |
|---|
| 2025.10.23 | ₩19,078 | ₩19,639 | ₩19,038 | ₩19,545 | +2.45% | 224만 |
|---|
| 2025.10.22 | ₩19,398 | ₩19,652 | ₩18,931 | ₩19,118 | -1.45% | 271.9만 |
|---|
| 2025.10.21 | ₩19,385 | ₩20,119 | ₩19,251 | ₩19,665 | +1.45% | 336.4만 |
|---|
| 2025.10.20 | ₩18,798 | ₩19,665 | ₩18,704 | ₩19,518 | +3.84% | 260.9만 |
|---|
| 2025.10.17 | ₩18,410 | ₩18,724 | ₩18,317 | ₩18,611 | +1.09% | 266.6만 |
|---|
| 2025.10.16 | ₩18,958 | ₩19,397 | ₩18,504 | ₩18,664 | -1.55% | 296.4만 |
|---|
| 2025.10.15 | ₩19,065 | ₩19,105 | ₩18,597 | ₩18,864 | -1.05% | 270.1만 |
|---|
| 2025.10.14 | ₩18,571 | ₩19,118 | ₩18,377 | ₩18,864 | +1.58% | 278.5만 |
|---|
| 2025.10.13 | ₩18,571 | ₩19,265 | ₩18,050 | ₩19,038 | +2.52% | 328.9만 |
|---|
| 2025.10.10 | ₩20,293 | ₩20,293 | ₩18,050 | ₩18,197 | -10.33% | 741.6만 |
|---|