시장 데이터를 불러오는 중
전체 종목
AerSale Corporation - Common Stock 과거 주가
AerSale Corporation - Common Stock · ASLE · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AerSale Corporation - Common Stock · ASLE · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,579 | ₩6,866 | ₩6,512 | ₩6,793 | +3.25% | 44.8만 |
| 2026.10.08 | ₩6,458 | ₩6,747 | ₩6,438 | ₩6,579 | +1.86% | 72.7만 |
| 2026.10.07 | ₩6,552 | ₩6,552 | ₩6,298 | ₩6,472 | -1.22% | 68만 |
| 2026.10.06 | ₩6,646 | ₩6,819 | ₩6,619 | ₩6,646 | 0.00% | 38.1만 |
| 2026.10.05 | ₩6,712 | ₩6,712 | ₩6,539 | ₩6,619 | -1.39% | 93.2만 |
| 2026.10.02 | ₩6,779 | ₩6,873 | ₩6,686 | ₩6,739 | -0.59% | 57.9만 |
| 2026.10.01 | ₩6,966 | ₩7,020 | ₩6,686 | ₩6,686 | -4.03% | 43.5만 |
| 2026.09.30 | ₩7,114 | ₩7,114 | ₩7,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,007 |
| -1.50% |
| 53.9만 |
| 2026.09.29 | ₩7,114 | ₩7,159 | ₩7,040 | ₩7,100 | -0.19% | 33.5만 |
|---|
| 2026.09.28 | ₩7,154 | ₩7,154 | ₩6,973 | ₩7,114 | -0.56% | 49.1만 |
|---|
| 2026.09.25 | ₩7,394 | ₩7,414 | ₩7,207 | ₩7,221 | -2.35% | 34.9만 |
|---|
| 2026.09.24 | ₩7,281 | ₩7,434 | ₩7,281 | ₩7,341 | +0.83% | 34.8만 |
|---|
| 2026.09.23 | ₩7,394 | ₩7,408 | ₩7,328 | ₩7,328 | -0.90% | 33.2만 |
|---|
| 2026.09.22 | ₩7,408 | ₩7,488 | ₩7,334 | ₩7,408 | 0.00% | 60.2만 |
|---|
| 2026.09.21 | ₩7,368 | ₩7,388 | ₩7,167 | ₩7,314 | -0.73% | 43.9만 |
|---|
| 2026.09.18 | ₩7,314 | ₩7,448 | ₩7,231 | ₩7,314 | 0.00% | 76.1만 |
|---|
| 2026.09.17 | ₩7,354 | ₩7,455 | ₩7,287 | ₩7,314 | -0.55% | 84.8만 |
|---|
| 2026.09.16 | ₩7,234 | ₩7,354 | ₩7,180 | ₩7,221 | -0.18% | 53.2만 |
|---|
| 2026.09.15 | ₩7,221 | ₩7,274 | ₩7,160 | ₩7,221 | 0.00% | 34.1만 |
|---|
| 2026.09.14 | ₩7,234 | ₩7,267 | ₩7,140 | ₩7,247 | +0.18% | 39.1만 |
|---|
| 2026.09.11 | ₩7,261 | ₩7,328 | ₩7,194 | ₩7,261 | 0.00% | 39.1만 |
|---|
| 2026.09.10 | ₩7,354 | ₩7,428 | ₩7,047 | ₩7,180 | -2.36% | 33.8만 |
|---|
| 2026.09.09 | ₩7,622 | ₩7,628 | ₩7,368 | ₩7,394 | -2.98% | 40.6만 |
|---|
| 2026.09.08 | ₩7,715 | ₩7,729 | ₩7,588 | ₩7,608 | -1.39% | 37.2만 |
|---|
| 2026.09.04 | ₩7,541 | ₩7,849 | ₩7,495 | ₩7,755 | +2.84% | 49.7만 |
|---|
| 2026.09.03 | ₩7,354 | ₩7,572 | ₩7,328 | ₩7,541 | +2.55% | 42.9만 |
|---|
| 2026.09.02 | ₩7,301 | ₩7,414 | ₩7,274 | ₩7,314 | +0.18% | 44.2만 |
|---|
| 2026.09.01 | ₩7,287 | ₩7,388 | ₩7,227 | ₩7,287 | 0.00% | 51만 |
|---|
| 2026.08.31 | ₩7,475 | ₩7,475 | ₩7,287 | ₩7,341 | -1.79% | 56.3만 |
|---|
| 2026.08.28 | ₩7,528 | ₩7,622 | ₩7,508 | ₩7,528 | 0.00% | 54.9만 |
|---|
| 2026.08.27 | ₩7,622 | ₩7,662 | ₩7,528 | ₩7,555 | -0.88% | 45.9만 |
|---|
| 2026.08.26 | ₩7,501 | ₩7,686 | ₩7,495 | ₩7,662 | +2.14% | 29.7만 |
|---|
| 2026.08.25 | ₩7,515 | ₩7,602 | ₩7,475 | ₩7,501 | -0.18% | 33만 |
|---|
| 2026.08.24 | ₩7,421 | ₩7,608 | ₩7,381 | ₩7,501 | +1.08% | 55만 |
|---|
| 2026.08.21 | ₩7,515 | ₩7,555 | ₩7,394 | ₩7,434 | -1.07% | 34.4만 |
|---|
| 2026.08.20 | ₩7,662 | ₩7,702 | ₩7,408 | ₩7,414 | -3.23% | 53.4만 |
|---|
| 2026.08.19 | ₩7,769 | ₩7,849 | ₩7,662 | ₩7,715 | -0.69% | 38.2만 |
|---|
| 2026.08.18 | ₩7,876 | ₩7,876 | ₩7,642 | ₩7,702 | -2.21% | 32.7만 |
|---|
| 2026.08.17 | ₩7,836 | ₩7,916 | ₩7,675 | ₩7,889 | +0.68% | 38.7만 |
|---|
| 2026.08.14 | ₩7,662 | ₩7,896 | ₩7,635 | ₩7,849 | +2.44% | 32.2만 |
|---|
| 2026.08.13 | ₩7,555 | ₩7,715 | ₩7,495 | ₩7,648 | +1.24% | 41.6만 |
|---|
| 2026.08.12 | ₩7,715 | ₩7,742 | ₩7,501 | ₩7,528 | -2.43% | 35.3만 |
|---|
| 2026.08.11 | ₩7,702 | ₩7,900 | ₩7,628 | ₩7,662 | -0.52% | 55.5만 |
|---|
| 2026.08.10 | ₩7,782 | ₩7,862 | ₩7,448 | ₩7,755 | -0.34% | 156.6만 |
|---|
| 2026.08.07 | ₩7,902 | ₩8,143 | ₩7,528 | ₩7,889 | -0.17% | 108.7만 |
|---|
| 2026.08.06 | ₩8,651 | ₩8,732 | ₩8,384 | ₩8,424 | -2.63% | 52.8만 |
|---|
| 2026.08.05 | ₩8,758 | ₩8,838 | ₩8,598 | ₩8,611 | -1.68% | 24.2만 |
|---|
| 2026.08.04 | ₩8,732 | ₩8,852 | ₩8,558 | ₩8,705 | -0.31% | 27.5만 |
|---|
| 2026.08.03 | ₩8,384 | ₩8,685 | ₩8,384 | ₩8,678 | +3.51% | 23.7만 |
|---|
| 2026.07.31 | ₩8,237 | ₩8,330 | ₩8,157 | ₩8,290 | +0.65% | 21.5만 |
|---|
| 2026.07.30 | ₩8,451 | ₩8,451 | ₩8,122 | ₩8,223 | -2.69% | 23.1만 |
|---|
| 2026.07.29 | ₩8,691 | ₩8,725 | ₩8,223 | ₩8,237 | -5.23% | 34만 |
|---|
| 2026.07.28 | ₩8,745 | ₩8,852 | ₩8,638 | ₩8,691 | -0.61% | 28만 |
|---|
| 2026.07.27 | ₩8,304 | ₩8,732 | ₩8,304 | ₩8,691 | +4.67% | 34.6만 |
|---|
| 2026.07.24 | ₩8,290 | ₩8,397 | ₩8,223 | ₩8,264 | -0.32% | 18.8만 |
|---|
| 2026.07.23 | ₩8,063 | ₩8,297 | ₩8,063 | ₩8,264 | +2.49% | 26.3만 |
|---|
| 2026.07.22 | ₩8,223 | ₩8,290 | ₩8,103 | ₩8,143 | -0.98% | 21.7만 |
|---|
| 2026.07.21 | ₩7,983 | ₩8,250 | ₩7,929 | ₩8,210 | +2.85% | 25.9만 |
|---|
| 2026.07.20 | ₩8,076 | ₩8,136 | ₩7,956 | ₩7,983 | -1.16% | 29.2만 |
|---|
| 2026.07.17 | ₩7,969 | ₩8,157 | ₩7,956 | ₩8,090 | +1.51% | 26만 |
|---|
| 2026.07.16 | ₩8,009 | ₩8,090 | ₩7,929 | ₩8,076 | +0.83% | 34.6만 |
|---|
| 2026.07.15 | ₩8,050 | ₩8,170 | ₩7,983 | ₩8,036 | -0.17% | 27.5만 |
|---|
| 2026.07.14 | ₩8,090 | ₩8,223 | ₩8,036 | ₩8,036 | -0.66% | 49.8만 |
|---|
| 2026.07.13 | ₩8,036 | ₩8,130 | ₩7,929 | ₩8,063 | +0.33% | 57.5만 |
|---|
| 2026.07.10 | ₩8,170 | ₩8,183 | ₩8,050 | ₩8,050 | -1.47% | 26.8만 |
|---|
| 2026.07.09 | ₩8,116 | ₩8,264 | ₩8,090 | ₩8,170 | +0.66% | 33.7만 |
|---|
| 2026.07.08 | ₩8,063 | ₩8,210 | ₩7,943 | ₩8,116 | +0.66% | 68.6만 |
|---|
| 2026.07.07 | ₩8,745 | ₩8,745 | ₩8,116 | ₩8,143 | -6.88% | 58.8만 |
|---|
| 2026.07.06 | ₩8,772 | ₩8,879 | ₩8,666 | ₩8,732 | -0.46% | 33.9만 |
|---|
| 2026.07.02 | ₩8,772 | ₩9,146 | ₩8,598 | ₩8,785 | +0.15% | 43.4만 |
|---|
| 2026.07.01 | ₩8,464 | ₩8,785 | ₩8,464 | ₩8,758 | +3.48% | 74.5만 |
|---|
| 2026.06.30 | ₩8,625 | ₩8,625 | ₩8,304 | ₩8,451 | -2.02% | 48.5만 |
|---|
| 2026.06.29 | ₩8,838 | ₩8,838 | ₩8,357 | ₩8,464 | -4.24% | 66.9만 |
|---|
| 2026.06.26 | ₩8,584 | ₩8,825 | ₩8,531 | ₩8,758 | +2.02% | 88.5만 |
|---|
| 2026.06.25 | ₩8,758 | ₩8,952 | ₩8,618 | ₩8,625 | -1.53% | 38.3만 |
|---|
| 2026.06.24 | ₩8,584 | ₩9,093 | ₩8,584 | ₩8,732 | +1.71% | 51.3만 |
|---|
| 2026.06.23 | ₩8,571 | ₩8,625 | ₩8,317 | ₩8,611 | +0.47% | 73.7만 |
|---|
| 2026.06.22 | ₩8,451 | ₩8,504 | ₩8,310 | ₩8,477 | +0.32% | 42.6만 |
|---|
| 2026.06.18 | ₩8,919 | ₩8,919 | ₩8,370 | ₩8,491 | -4.80% | 38.4만 |
|---|
| 2026.06.17 | ₩8,397 | ₩8,845 | ₩8,324 | ₩8,691 | +3.50% | 52만 |
|---|
| 2026.06.16 | ₩8,411 | ₩8,437 | ₩8,250 | ₩8,384 | -0.32% | 44.3만 |
|---|
| 2026.06.15 | ₩8,504 | ₩8,665 | ₩8,384 | ₩8,411 | -1.10% | 47만 |
|---|
| 2026.06.12 | ₩8,411 | ₩8,591 | ₩8,304 | ₩8,384 | -0.32% | 62.5만 |
|---|
| 2026.06.11 | ₩8,344 | ₩8,344 | ₩8,116 | ₩8,344 | 0.00% | 46.2만 |
|---|
| 2026.06.10 | ₩8,477 | ₩8,512 | ₩8,237 | ₩8,264 | -2.52% | 36.5만 |
|---|
| 2026.06.09 | ₩8,598 | ₩8,691 | ₩8,317 | ₩8,477 | -1.40% | 40.9만 |
|---|
| 2026.06.08 | ₩8,518 | ₩8,625 | ₩8,484 | ₩8,578 | +0.71% | 27.5만 |
|---|
| 2026.06.05 | ₩8,464 | ₩8,658 | ₩8,451 | ₩8,518 | +0.63% | 30.4만 |
|---|
| 2026.06.04 | ₩8,424 | ₩8,539 | ₩8,337 | ₩8,491 | +0.79% | 30.1만 |
|---|
| 2026.06.03 | ₩8,691 | ₩8,691 | ₩8,230 | ₩8,384 | -3.54% | 36.6만 |
|---|
| 2026.06.02 | ₩8,718 | ₩8,892 | ₩8,531 | ₩8,598 | -1.38% | 44.1만 |
|---|
| 2026.06.01 | ₩8,745 | ₩8,745 | ₩8,571 | ₩8,718 | -0.31% | 21.8만 |
|---|
| 2026.05.29 | ₩8,852 | ₩8,919 | ₩8,698 | ₩8,812 | -0.45% | 28.7만 |
|---|
| 2026.05.28 | ₩8,518 | ₩8,879 | ₩8,518 | ₩8,852 | +3.92% | 30.4만 |
|---|
| 2026.05.27 | ₩8,558 | ₩8,778 | ₩8,504 | ₩8,584 | +0.31% | 39.6만 |
|---|
| 2026.05.26 | ₩8,411 | ₩8,665 | ₩8,344 | ₩8,477 | +0.79% | 39.9만 |
|---|
| 2026.05.22 | ₩8,277 | ₩8,417 | ₩8,223 | ₩8,344 | +0.81% | 42.1만 |
|---|
| 2026.05.21 | ₩8,050 | ₩8,314 | ₩7,969 | ₩8,223 | +2.16% | 27.4만 |
|---|
| 2026.05.20 | ₩8,050 | ₩8,143 | ₩7,969 | ₩8,076 | +0.33% | 35.7만 |
|---|
| 2026.05.19 | ₩8,357 | ₩8,477 | ₩8,036 | ₩8,050 | -3.68% | 41.3만 |
|---|
| 2026.05.18 | ₩8,625 | ₩8,732 | ₩8,370 | ₩8,384 | -2.79% | 43.8만 |
|---|
| 2026.05.15 | ₩8,544 | ₩8,638 | ₩8,504 | ₩8,558 | +0.16% | 47.1만 |
|---|
| 2026.05.14 | ₩8,665 | ₩8,772 | ₩8,618 | ₩8,638 | -0.31% | 23.7만 |
|---|
| 2026.05.13 | ₩8,611 | ₩8,785 | ₩8,411 | ₩8,665 | +0.62% | 28.1만 |
|---|
| 2026.05.12 | ₩8,691 | ₩8,718 | ₩8,551 | ₩8,611 | -0.92% | 26.2만 |
|---|
| 2026.05.11 | ₩8,905 | ₩8,932 | ₩8,611 | ₩8,705 | -2.25% | 37.2만 |
|---|
| 2026.05.08 | ₩8,611 | ₩9,186 | ₩8,250 | ₩8,758 | +1.71% | 82.5만 |
|---|
| 2026.05.07 | ₩9,828 | ₩10,055 | ₩9,754 | ₩9,801 | -0.27% | 45.8만 |
|---|
| 2026.05.06 | ₩9,681 | ₩9,888 | ₩9,253 | ₩9,774 | +0.97% | 38.4만 |
|---|
| 2026.05.05 | ₩9,159 | ₩9,601 | ₩9,119 | ₩9,601 | +4.82% | 24.9만 |
|---|
| 2026.05.04 | ₩9,240 | ₩9,240 | ₩8,992 | ₩9,079 | -1.74% | 25.9만 |
|---|
| 2026.05.01 | ₩9,026 | ₩9,173 | ₩8,945 | ₩9,159 | +1.48% | 24.2만 |
|---|
| 2026.04.30 | ₩8,865 | ₩9,032 | ₩8,865 | ₩8,986 | +1.36% | 15.5만 |
|---|
| 2026.04.29 | ₩9,019 | ₩9,119 | ₩8,805 | ₩8,865 | -1.70% | 19만 |
|---|
| 2026.04.28 | ₩9,133 | ₩9,200 | ₩8,986 | ₩9,133 | 0.00% | 17.2만 |
|---|
| 2026.04.27 | ₩9,146 | ₩9,293 | ₩9,133 | ₩9,133 | -0.15% | 23.2만 |
|---|
| 2026.04.24 | ₩9,093 | ₩9,200 | ₩8,999 | ₩9,200 | +1.18% | 18.5만 |
|---|
| 2026.04.23 | ₩9,173 | ₩9,220 | ₩9,006 | ₩9,106 | -0.73% | 19.5만 |
|---|
| 2026.04.22 | ₩9,200 | ₩9,226 | ₩9,093 | ₩9,159 | -0.44% | 19.3만 |
|---|
| 2026.04.21 | ₩9,240 | ₩9,280 | ₩8,992 | ₩9,079 | -1.74% | 24.9만 |
|---|
| 2026.04.20 | ₩9,226 | ₩9,280 | ₩9,079 | ₩9,266 | +0.43% | 23.9만 |
|---|
| 2026.04.17 | ₩9,186 | ₩9,427 | ₩9,146 | ₩9,280 | +1.02% | 22만 |
|---|
| 2026.04.16 | ₩9,266 | ₩9,507 | ₩8,992 | ₩9,012 | -2.74% | 24.4만 |
|---|
| 2026.04.15 | ₩9,400 | ₩9,500 | ₩9,139 | ₩9,427 | +0.28% | 24만 |
|---|
| 2026.04.14 | ₩8,999 | ₩9,440 | ₩8,979 | ₩9,440 | +4.90% | 30만 |
|---|
| 2026.04.13 | ₩8,772 | ₩9,026 | ₩8,772 | ₩8,986 | +2.44% | 19.7만 |
|---|
| 2026.04.10 | ₩8,812 | ₩8,845 | ₩8,691 | ₩8,825 | +0.15% | 12.1만 |
|---|
| 2026.04.09 | ₩8,584 | ₩8,925 | ₩8,584 | ₩8,812 | +2.65% | 23.3만 |
|---|
| 2026.04.08 | ₩8,665 | ₩8,912 | ₩8,604 | ₩8,678 | +0.15% | 29.4만 |
|---|
| 2026.04.07 | ₩8,384 | ₩8,524 | ₩8,297 | ₩8,464 | +0.96% | 33.1만 |
|---|
| 2026.04.06 | ₩8,250 | ₩8,431 | ₩8,223 | ₩8,424 | +2.11% | 16.1만 |
|---|
| 2026.04.02 | ₩8,210 | ₩8,411 | ₩8,210 | ₩8,250 | +0.49% | 19.7만 |
|---|
| 2026.04.01 | ₩8,317 | ₩8,491 | ₩8,317 | ₩8,330 | +0.16% | 23.9만 |
|---|
| 2026.03.31 | ₩8,210 | ₩8,404 | ₩8,197 | ₩8,317 | +1.30% | 24.2만 |
|---|
| 2026.03.30 | ₩8,397 | ₩8,397 | ₩7,929 | ₩8,076 | -3.82% | 35.6만 |
|---|
| 2026.03.27 | ₩8,237 | ₩8,297 | ₩8,157 | ₩8,223 | -0.16% | 34.6만 |
|---|
| 2026.03.26 | ₩8,437 | ₩8,477 | ₩8,257 | ₩8,290 | -1.74% | 29만 |
|---|
| 2026.03.25 | ₩8,477 | ₩8,531 | ₩8,397 | ₩8,518 | +0.47% | 21.5만 |
|---|
| 2026.03.24 | ₩8,304 | ₩8,411 | ₩8,290 | ₩8,370 | +0.81% | 32.8만 |
|---|
| 2026.03.23 | ₩8,411 | ₩8,471 | ₩8,277 | ₩8,411 | 0.00% | 32만 |
|---|
| 2026.03.20 | ₩8,397 | ₩8,404 | ₩8,210 | ₩8,237 | -1.91% | 86.8만 |
|---|
| 2026.03.19 | ₩8,330 | ₩8,491 | ₩8,197 | ₩8,397 | +0.80% | 23.7만 |
|---|
| 2026.03.18 | ₩8,424 | ₩8,558 | ₩8,411 | ₩8,437 | +0.16% | 25.9만 |
|---|
| 2026.03.17 | ₩8,491 | ₩8,531 | ₩8,370 | ₩8,464 | -0.31% | 26.8만 |
|---|
| 2026.03.16 | ₩8,424 | ₩8,477 | ₩8,330 | ₩8,411 | -0.16% | 23.3만 |
|---|
| 2026.03.13 | ₩8,223 | ₩8,357 | ₩8,116 | ₩8,344 | +1.46% | 46.3만 |
|---|
| 2026.03.12 | ₩8,464 | ₩8,558 | ₩8,090 | ₩8,197 | -3.16% | 43만 |
|---|
| 2026.03.11 | ₩8,491 | ₩8,758 | ₩8,491 | ₩8,611 | +1.42% | 25.1만 |
|---|
| 2026.03.10 | ₩8,651 | ₩8,785 | ₩8,518 | ₩8,611 | -0.46% | 35.8만 |
|---|
| 2026.03.09 | ₩8,571 | ₩8,691 | ₩8,185 | ₩8,638 | +0.78% | 55.6만 |
|---|
| 2026.03.06 | ₩8,959 | ₩9,627 | ₩8,451 | ₩8,638 | -3.58% | 124.6만 |
|---|
| 2026.03.05 | ₩10,055 | ₩10,069 | ₩9,734 | ₩9,788 | -2.66% | 19.3만 |
|---|
| 2026.03.04 | ₩10,256 | ₩10,256 | ₩10,075 | ₩10,122 | -1.30% | 17.2만 |
|---|
| 2026.03.03 | ₩10,082 | ₩10,269 | ₩9,948 | ₩10,149 | +0.66% | 20.9만 |
|---|
| 2026.03.02 | ₩10,390 | ₩10,604 | ₩10,162 | ₩10,363 | -0.26% | 17.7만 |
|---|
| 2026.02.27 | ₩10,216 | ₩10,470 | ₩10,176 | ₩10,430 | +2.09% | 19만 |
|---|
| 2026.02.26 | ₩10,242 | ₩10,336 | ₩10,055 | ₩10,296 | +0.52% | 16.6만 |
|---|
| 2026.02.25 | ₩10,229 | ₩10,283 | ₩10,002 | ₩10,269 | +0.39% | 12.8만 |
|---|
| 2026.02.24 | ₩10,176 | ₩10,209 | ₩10,089 | ₩10,149 | -0.26% | 13.2만 |
|---|
| 2026.02.23 | ₩10,136 | ₩10,242 | ₩10,029 | ₩10,189 | +0.53% | 18.3만 |
|---|
| 2026.02.20 | ₩10,002 | ₩10,216 | ₩9,922 | ₩10,136 | +1.34% | 12.5만 |
|---|
| 2026.02.19 | ₩9,855 | ₩10,015 | ₩9,855 | ₩10,015 | +1.63% | 16.7만 |
|---|
| 2026.02.18 | ₩9,828 | ₩9,975 | ₩9,788 | ₩9,881 | +0.54% | 18.9만 |
|---|
| 2026.02.17 | ₩9,668 | ₩9,908 | ₩9,614 | ₩9,841 | +1.80% | 16.9만 |
|---|
| 2026.02.13 | ₩9,547 | ₩9,748 | ₩9,494 | ₩9,681 | +1.40% | 23.8만 |
|---|
| 2026.02.12 | ₩9,601 | ₩9,774 | ₩9,440 | ₩9,547 | -0.56% | 20.2만 |
|---|
| 2026.02.11 | ₩9,895 | ₩9,975 | ₩9,534 | ₩9,601 | -2.97% | 14.6만 |
|---|
| 2026.02.10 | ₩9,922 | ₩10,015 | ₩9,774 | ₩9,881 | -0.40% | 22.3만 |
|---|
| 2026.02.09 | ₩9,908 | ₩10,015 | ₩9,768 | ₩9,908 | 0.00% | 12.2만 |
|---|
| 2026.02.06 | ₩9,734 | ₩10,015 | ₩9,734 | ₩9,962 | +2.34% | 25.5만 |
|---|
| 2026.02.05 | ₩9,774 | ₩9,848 | ₩9,587 | ₩9,681 | -0.96% | 20만 |
|---|
| 2026.02.04 | ₩10,055 | ₩10,095 | ₩9,601 | ₩9,761 | -2.93% | 20.5만 |
|---|
| 2026.02.03 | ₩10,136 | ₩10,336 | ₩9,868 | ₩10,042 | -0.92% | 18.1만 |
|---|
| 2026.02.02 | ₩10,042 | ₩10,236 | ₩9,935 | ₩10,122 | +0.80% | 20.2만 |
|---|
| 2026.01.30 | ₩9,828 | ₩10,062 | ₩9,774 | ₩10,015 | +1.90% | 22.8만 |
|---|
| 2026.01.29 | ₩9,922 | ₩10,047 | ₩9,694 | ₩9,855 | -0.67% | 15.3만 |
|---|
| 2026.01.28 | ₩10,189 | ₩10,189 | ₩9,835 | ₩9,868 | -3.15% | 29.1만 |
|---|
| 2026.01.27 | ₩10,015 | ₩10,263 | ₩9,765 | ₩10,149 | +1.34% | 15.4만 |
|---|
| 2026.01.26 | ₩10,015 | ₩10,042 | ₩9,875 | ₩9,988 | -0.27% | 22.1만 |
|---|
| 2026.01.23 | ₩10,176 | ₩10,176 | ₩9,995 | ₩10,029 | -1.45% | 18.7만 |
|---|
| 2026.01.22 | ₩9,988 | ₩10,309 | ₩9,988 | ₩10,162 | +1.74% | 16.4만 |
|---|
| 2026.01.21 | ₩9,815 | ₩10,156 | ₩9,774 | ₩10,095 | +2.86% | 22.8만 |
|---|
| 2026.01.20 | ₩9,975 | ₩10,102 | ₩9,728 | ₩9,748 | -2.28% | 34.8만 |
|---|
| 2026.01.16 | ₩10,323 | ₩10,363 | ₩10,055 | ₩10,095 | -2.20% | 19.9만 |
|---|
| 2026.01.15 | ₩10,229 | ₩10,349 | ₩10,122 | ₩10,323 | +0.92% | 20.3만 |
|---|
| 2026.01.14 | ₩10,363 | ₩10,443 | ₩10,196 | ₩10,202 | -1.55% | 27.1만 |
|---|
| 2026.01.13 | ₩10,336 | ₩10,497 | ₩10,269 | ₩10,363 | +0.26% | 40.2만 |
|---|
| 2026.01.12 | ₩10,283 | ₩10,443 | ₩10,242 | ₩10,336 | +0.52% | 21.2만 |
|---|
| 2026.01.09 | ₩10,055 | ₩10,523 | ₩9,908 | ₩10,242 | +1.86% | 38.1만 |
|---|
| 2026.01.08 | ₩9,828 | ₩10,136 | ₩9,741 | ₩9,935 | +1.09% | 33.3만 |
|---|
| 2026.01.07 | ₩9,935 | ₩10,022 | ₩9,761 | ₩9,788 | -1.48% | 27만 |
|---|
| 2026.01.06 | ₩9,895 | ₩9,968 | ₩9,754 | ₩9,895 | 0.00% | 21.5만 |
|---|
| 2026.01.05 | ₩9,641 | ₩10,082 | ₩9,641 | ₩9,935 | +3.05% | 26.7만 |
|---|
| 2026.01.02 | ₩9,413 | ₩9,668 | ₩9,413 | ₩9,654 | +2.56% | 27.8만 |
|---|
| 2025.12.31 | ₩9,387 | ₩9,520 | ₩9,387 | ₩9,507 | +1.28% | 29.6만 |
|---|
| 2025.12.30 | ₩9,454 | ₩9,567 | ₩9,440 | ₩9,507 | +0.57% | 23.7만 |
|---|
| 2025.12.29 | ₩9,467 | ₩9,520 | ₩9,373 | ₩9,427 | -0.42% | 26.7만 |
|---|
| 2025.12.26 | ₩9,587 | ₩9,614 | ₩9,413 | ₩9,507 | -0.84% | 20.9만 |
|---|
| 2025.12.24 | ₩9,574 | ₩9,721 | ₩9,574 | ₩9,601 | +0.28% | 14.3만 |
|---|
| 2025.12.23 | ₩9,507 | ₩9,688 | ₩9,420 | ₩9,561 | +0.56% | 26.4만 |
|---|
| 2025.12.22 | ₩9,387 | ₩9,681 | ₩9,387 | ₩9,561 | +1.85% | 34.2만 |
|---|
| 2025.12.19 | ₩9,173 | ₩9,454 | ₩9,173 | ₩9,387 | +2.33% | 53.4만 |
|---|
| 2025.12.18 | ₩9,347 | ₩9,413 | ₩9,186 | ₩9,186 | -1.72% | 39.1만 |
|---|
| 2025.12.17 | ₩9,253 | ₩9,440 | ₩9,159 | ₩9,253 | 0.00% | 31.7만 |
|---|
| 2025.12.16 | ₩9,253 | ₩9,413 | ₩9,106 | ₩9,280 | +0.29% | 35.8만 |
|---|
| 2025.12.15 | ₩9,373 | ₩9,400 | ₩9,266 | ₩9,293 | -0.86% | 32만 |
|---|
| 2025.12.12 | ₩9,400 | ₩9,507 | ₩9,320 | ₩9,320 | -0.85% | 32.5만 |
|---|
| 2025.12.11 | ₩9,213 | ₩9,413 | ₩9,146 | ₩9,373 | +1.74% | 42.5만 |
|---|
| 2025.12.10 | ₩8,999 | ₩9,273 | ₩8,999 | ₩9,213 | +2.38% | 33.3만 |
|---|
| 2025.12.09 | ₩8,945 | ₩9,173 | ₩8,919 | ₩8,986 | +0.45% | 30만 |
|---|
| 2025.12.08 | ₩8,905 | ₩8,980 | ₩8,838 | ₩8,945 | +0.45% | 28.3만 |
|---|
| 2025.12.05 | ₩8,959 | ₩8,986 | ₩8,792 | ₩8,865 | -1.04% | 26.4만 |
|---|
| 2025.12.04 | ₩8,665 | ₩9,026 | ₩8,665 | ₩8,959 | +3.40% | 41.1만 |
|---|
| 2025.12.03 | ₩8,651 | ₩8,852 | ₩8,584 | ₩8,705 | +0.62% | 48.7만 |
|---|
| 2025.12.02 | ₩8,558 | ₩8,665 | ₩8,558 | ₩8,651 | +1.09% | 25.8만 |
|---|
| 2025.12.01 | ₩8,504 | ₩8,638 | ₩8,464 | ₩8,491 | -0.16% | 43.4만 |
|---|
| 2025.11.28 | ₩8,705 | ₩8,792 | ₩8,578 | ₩8,651 | -0.61% | 17.2만 |
|---|
| 2025.11.26 | ₩8,531 | ₩8,691 | ₩8,511 | ₩8,638 | +1.25% | 26.3만 |
|---|
| 2025.11.25 | ₩8,477 | ₩8,758 | ₩8,437 | ₩8,558 | +0.95% | 46.2만 |
|---|
| 2025.11.24 | ₩8,344 | ₩8,812 | ₩8,330 | ₩8,518 | +2.08% | 45.6만 |
|---|
| 2025.11.21 | ₩8,009 | ₩8,324 | ₩7,889 | ₩8,277 | +3.34% | 53.3만 |
|---|
| 2025.11.20 | ₩8,370 | ₩8,404 | ₩7,936 | ₩8,023 | -4.15% | 62만 |
|---|
| 2025.11.19 | ₩8,250 | ₩8,397 | ₩7,989 | ₩8,090 | -1.94% | 53.5만 |
|---|
| 2025.11.18 | ₩8,157 | ₩8,330 | ₩7,956 | ₩8,277 | +1.48% | 68만 |
|---|
| 2025.11.17 | ₩7,956 | ₩8,210 | ₩7,916 | ₩8,197 | +3.03% | 47만 |
|---|
| 2025.11.14 | ₩7,849 | ₩8,015 | ₩7,836 | ₩7,983 | +1.70% | 73.9만 |
|---|
| 2025.11.13 | ₩7,902 | ₩8,030 | ₩7,836 | ₩7,943 | +0.51% | 86만 |
|---|
| 2025.11.12 | ₩8,197 | ₩8,290 | ₩7,980 | ₩7,996 | -2.45% | 74.1만 |
|---|
| 2025.11.11 | ₩8,170 | ₩8,237 | ₩7,969 | ₩8,183 | +0.16% | 67만 |
|---|
| 2025.11.10 | ₩8,210 | ₩8,424 | ₩8,116 | ₩8,210 | 0.00% | 75.1만 |
|---|
| 2025.11.07 | ₩7,622 | ₩8,477 | ₩7,434 | ₩8,217 | +7.81% | 154.6만 |
|---|
| 2025.11.06 | ₩9,694 | ₩9,808 | ₩9,273 | ₩9,347 | -3.59% | 55.3만 |
|---|
| 2025.11.05 | ₩9,627 | ₩9,808 | ₩9,467 | ₩9,694 | +0.69% | 47만 |
|---|
| 2025.11.04 | ₩9,761 | ₩9,841 | ₩9,587 | ₩9,694 | -0.68% | 30.4만 |
|---|
| 2025.11.03 | ₩9,922 | ₩9,982 | ₩9,734 | ₩9,908 | -0.13% | 23.2만 |
|---|
| 2025.10.31 | ₩9,948 | ₩10,055 | ₩9,868 | ₩9,922 | -0.27% | 17.2만 |
|---|
| 2025.10.30 | ₩9,948 | ₩10,015 | ₩9,815 | ₩9,962 | +0.13% | 20.3만 |
|---|
| 2025.10.29 | ₩10,242 | ₩10,242 | ₩9,855 | ₩9,948 | -2.87% | 17.7만 |
|---|
| 2025.10.28 | ₩10,162 | ₩10,229 | ₩10,022 | ₩10,189 | +0.26% | 25만 |
|---|
| 2025.10.27 | ₩10,630 | ₩10,697 | ₩10,149 | ₩10,176 | -4.28% | 21만 |
|---|
| 2025.10.24 | ₩10,577 | ₩10,747 | ₩10,443 | ₩10,630 | +0.51% | 29.7만 |
|---|
| 2025.10.23 | ₩10,242 | ₩10,577 | ₩10,115 | ₩10,416 | +1.70% | 32만 |
|---|
| 2025.10.22 | ₩10,242 | ₩10,336 | ₩10,035 | ₩10,189 | -0.52% | 33.1만 |
|---|
| 2025.10.21 | ₩10,069 | ₩10,269 | ₩9,988 | ₩10,256 | +1.86% | 28.8만 |
|---|
| 2025.10.20 | ₩9,708 | ₩10,095 | ₩9,694 | ₩10,029 | +3.31% | 31.9만 |
|---|
| 2025.10.17 | ₩9,734 | ₩10,069 | ₩9,634 | ₩9,681 | -0.55% | 29.2만 |
|---|
| 2025.10.16 | ₩10,122 | ₩10,189 | ₩9,721 | ₩9,801 | -3.17% | 32.7만 |
|---|
| 2025.10.15 | ₩10,256 | ₩10,390 | ₩9,995 | ₩10,095 | -1.56% | 34.3만 |
|---|
| 2025.10.14 | ₩10,029 | ₩10,319 | ₩9,975 | ₩10,176 | +1.47% | 21.1만 |
|---|
| 2025.10.13 | ₩9,988 | ₩10,216 | ₩9,895 | ₩10,136 | +1.47% | 31.2만 |
|---|
| 2025.10.10 | ₩10,202 | ₩10,309 | ₩9,781 | ₩9,895 | -3.01% | 35.5만 |
|---|