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 | ₩6,573 | ₩6,860 | ₩6,506 | ₩6,786 | +3.25% | 44.8만 |
| 2026.10.08 | ₩6,452 | ₩6,741 | ₩6,432 | ₩6,573 | +1.86% | 72.7만 |
| 2026.10.07 | ₩6,546 | ₩6,546 | ₩6,292 | ₩6,466 | -1.22% | 68만 |
| 2026.10.06 | ₩6,639 | ₩6,813 | ₩6,613 | ₩6,639 | 0.00% | 38.1만 |
| 2026.10.05 | ₩6,706 | ₩6,706 | ₩6,532 | ₩6,613 | -1.39% | 93.2만 |
| 2026.10.02 | ₩6,773 | ₩6,866 | ₩6,679 | ₩6,733 | -0.59% | 57.9만 |
| 2026.10.01 | ₩6,960 | ₩7,013 | ₩6,679 | ₩6,679 | -4.03% | 43.5만 |
| 2026.09.30 | ₩7,107 | ₩7,107 | ₩6,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,000 |
| -1.50% |
| 53.9만 |
| 2026.09.29 | ₩7,107 | ₩7,152 | ₩7,033 | ₩7,094 | -0.19% | 33.5만 |
|---|
| 2026.09.28 | ₩7,147 | ₩7,147 | ₩6,967 | ₩7,107 | -0.56% | 49.1만 |
|---|
| 2026.09.25 | ₩7,387 | ₩7,407 | ₩7,200 | ₩7,214 | -2.35% | 34.9만 |
|---|
| 2026.09.24 | ₩7,274 | ₩7,427 | ₩7,274 | ₩7,334 | +0.83% | 34.8만 |
|---|
| 2026.09.23 | ₩7,387 | ₩7,401 | ₩7,321 | ₩7,321 | -0.90% | 33.2만 |
|---|
| 2026.09.22 | ₩7,401 | ₩7,481 | ₩7,327 | ₩7,401 | 0.00% | 60.2만 |
|---|
| 2026.09.21 | ₩7,361 | ₩7,381 | ₩7,160 | ₩7,307 | -0.73% | 43.9만 |
|---|
| 2026.09.18 | ₩7,307 | ₩7,441 | ₩7,224 | ₩7,307 | 0.00% | 76.1만 |
|---|
| 2026.09.17 | ₩7,347 | ₩7,448 | ₩7,281 | ₩7,307 | -0.55% | 84.8만 |
|---|
| 2026.09.16 | ₩7,227 | ₩7,347 | ₩7,174 | ₩7,214 | -0.18% | 53.2만 |
|---|
| 2026.09.15 | ₩7,214 | ₩7,267 | ₩7,154 | ₩7,214 | 0.00% | 34.1만 |
|---|
| 2026.09.14 | ₩7,227 | ₩7,261 | ₩7,134 | ₩7,240 | +0.18% | 39.1만 |
|---|
| 2026.09.11 | ₩7,254 | ₩7,321 | ₩7,187 | ₩7,254 | 0.00% | 39.1만 |
|---|
| 2026.09.10 | ₩7,347 | ₩7,421 | ₩7,040 | ₩7,174 | -2.36% | 33.8만 |
|---|
| 2026.09.09 | ₩7,615 | ₩7,621 | ₩7,361 | ₩7,387 | -2.98% | 40.6만 |
|---|
| 2026.09.08 | ₩7,708 | ₩7,721 | ₩7,581 | ₩7,601 | -1.39% | 37.2만 |
|---|
| 2026.09.04 | ₩7,534 | ₩7,842 | ₩7,488 | ₩7,748 | +2.84% | 49.7만 |
|---|
| 2026.09.03 | ₩7,347 | ₩7,565 | ₩7,321 | ₩7,534 | +2.55% | 42.9만 |
|---|
| 2026.09.02 | ₩7,294 | ₩7,407 | ₩7,267 | ₩7,307 | +0.18% | 44.2만 |
|---|
| 2026.09.01 | ₩7,281 | ₩7,381 | ₩7,220 | ₩7,281 | 0.00% | 51만 |
|---|
| 2026.08.31 | ₩7,468 | ₩7,468 | ₩7,281 | ₩7,334 | -1.79% | 56.3만 |
|---|
| 2026.08.28 | ₩7,521 | ₩7,615 | ₩7,501 | ₩7,521 | 0.00% | 54.9만 |
|---|
| 2026.08.27 | ₩7,615 | ₩7,655 | ₩7,521 | ₩7,548 | -0.88% | 45.9만 |
|---|
| 2026.08.26 | ₩7,494 | ₩7,679 | ₩7,488 | ₩7,655 | +2.14% | 29.7만 |
|---|
| 2026.08.25 | ₩7,508 | ₩7,594 | ₩7,468 | ₩7,494 | -0.18% | 33만 |
|---|
| 2026.08.24 | ₩7,414 | ₩7,601 | ₩7,374 | ₩7,494 | +1.08% | 55만 |
|---|
| 2026.08.21 | ₩7,508 | ₩7,548 | ₩7,387 | ₩7,427 | -1.07% | 34.4만 |
|---|
| 2026.08.20 | ₩7,655 | ₩7,695 | ₩7,401 | ₩7,407 | -3.23% | 53.4만 |
|---|
| 2026.08.19 | ₩7,761 | ₩7,842 | ₩7,655 | ₩7,708 | -0.69% | 38.2만 |
|---|
| 2026.08.18 | ₩7,868 | ₩7,868 | ₩7,635 | ₩7,695 | -2.21% | 32.7만 |
|---|
| 2026.08.17 | ₩7,828 | ₩7,908 | ₩7,668 | ₩7,882 | +0.68% | 38.7만 |
|---|
| 2026.08.14 | ₩7,655 | ₩7,888 | ₩7,628 | ₩7,842 | +2.44% | 32.2만 |
|---|
| 2026.08.13 | ₩7,548 | ₩7,708 | ₩7,488 | ₩7,641 | +1.24% | 41.6만 |
|---|
| 2026.08.12 | ₩7,708 | ₩7,735 | ₩7,494 | ₩7,521 | -2.43% | 35.3만 |
|---|
| 2026.08.11 | ₩7,695 | ₩7,892 | ₩7,621 | ₩7,655 | -0.52% | 55.5만 |
|---|
| 2026.08.10 | ₩7,775 | ₩7,855 | ₩7,441 | ₩7,748 | -0.34% | 156.6만 |
|---|
| 2026.08.07 | ₩7,895 | ₩8,136 | ₩7,521 | ₩7,882 | -0.17% | 108.7만 |
|---|
| 2026.08.06 | ₩8,643 | ₩8,723 | ₩8,376 | ₩8,416 | -2.63% | 52.8만 |
|---|
| 2026.08.05 | ₩8,750 | ₩8,830 | ₩8,590 | ₩8,603 | -1.68% | 24.2만 |
|---|
| 2026.08.04 | ₩8,723 | ₩8,844 | ₩8,550 | ₩8,697 | -0.31% | 27.5만 |
|---|
| 2026.08.03 | ₩8,376 | ₩8,677 | ₩8,376 | ₩8,670 | +3.51% | 23.7만 |
|---|
| 2026.07.31 | ₩8,229 | ₩8,323 | ₩8,149 | ₩8,282 | +0.65% | 21.5만 |
|---|
| 2026.07.30 | ₩8,443 | ₩8,443 | ₩8,114 | ₩8,216 | -2.69% | 23.1만 |
|---|
| 2026.07.29 | ₩8,683 | ₩8,717 | ₩8,216 | ₩8,229 | -5.23% | 34만 |
|---|
| 2026.07.28 | ₩8,737 | ₩8,844 | ₩8,630 | ₩8,683 | -0.61% | 28만 |
|---|
| 2026.07.27 | ₩8,296 | ₩8,723 | ₩8,296 | ₩8,683 | +4.67% | 34.6만 |
|---|
| 2026.07.24 | ₩8,282 | ₩8,389 | ₩8,216 | ₩8,256 | -0.32% | 18.8만 |
|---|
| 2026.07.23 | ₩8,055 | ₩8,289 | ₩8,055 | ₩8,256 | +2.49% | 26.3만 |
|---|
| 2026.07.22 | ₩8,216 | ₩8,282 | ₩8,095 | ₩8,136 | -0.98% | 21.7만 |
|---|
| 2026.07.21 | ₩7,975 | ₩8,242 | ₩7,922 | ₩8,202 | +2.85% | 25.9만 |
|---|
| 2026.07.20 | ₩8,069 | ₩8,129 | ₩7,948 | ₩7,975 | -1.16% | 29.2만 |
|---|
| 2026.07.17 | ₩7,962 | ₩8,149 | ₩7,948 | ₩8,082 | +1.51% | 26만 |
|---|
| 2026.07.16 | ₩8,002 | ₩8,082 | ₩7,922 | ₩8,069 | +0.83% | 34.6만 |
|---|
| 2026.07.15 | ₩8,042 | ₩8,162 | ₩7,975 | ₩8,029 | -0.17% | 27.5만 |
|---|
| 2026.07.14 | ₩8,082 | ₩8,216 | ₩8,029 | ₩8,029 | -0.66% | 49.8만 |
|---|
| 2026.07.13 | ₩8,029 | ₩8,122 | ₩7,922 | ₩8,055 | +0.33% | 57.5만 |
|---|
| 2026.07.10 | ₩8,162 | ₩8,176 | ₩8,042 | ₩8,042 | -1.47% | 26.8만 |
|---|
| 2026.07.09 | ₩8,109 | ₩8,256 | ₩8,082 | ₩8,162 | +0.66% | 33.7만 |
|---|
| 2026.07.08 | ₩8,055 | ₩8,202 | ₩7,935 | ₩8,109 | +0.66% | 68.6만 |
|---|
| 2026.07.07 | ₩8,737 | ₩8,737 | ₩8,109 | ₩8,136 | -6.88% | 58.8만 |
|---|
| 2026.07.06 | ₩8,763 | ₩8,870 | ₩8,658 | ₩8,723 | -0.46% | 33.9만 |
|---|
| 2026.07.02 | ₩8,763 | ₩9,137 | ₩8,590 | ₩8,777 | +0.15% | 43.4만 |
|---|
| 2026.07.01 | ₩8,456 | ₩8,777 | ₩8,456 | ₩8,750 | +3.48% | 74.5만 |
|---|
| 2026.06.30 | ₩8,616 | ₩8,616 | ₩8,296 | ₩8,443 | -2.02% | 48.5만 |
|---|
| 2026.06.29 | ₩8,830 | ₩8,830 | ₩8,349 | ₩8,456 | -4.24% | 66.9만 |
|---|
| 2026.06.26 | ₩8,576 | ₩8,817 | ₩8,523 | ₩8,750 | +2.02% | 88.5만 |
|---|
| 2026.06.25 | ₩8,750 | ₩8,944 | ₩8,610 | ₩8,616 | -1.53% | 38.3만 |
|---|
| 2026.06.24 | ₩8,576 | ₩9,084 | ₩8,576 | ₩8,723 | +1.71% | 51.3만 |
|---|
| 2026.06.23 | ₩8,563 | ₩8,616 | ₩8,309 | ₩8,603 | +0.47% | 73.7만 |
|---|
| 2026.06.22 | ₩8,443 | ₩8,496 | ₩8,302 | ₩8,469 | +0.32% | 42.6만 |
|---|
| 2026.06.18 | ₩8,910 | ₩8,910 | ₩8,363 | ₩8,483 | -4.80% | 38.4만 |
|---|
| 2026.06.17 | ₩8,389 | ₩8,837 | ₩8,316 | ₩8,683 | +3.50% | 52만 |
|---|
| 2026.06.16 | ₩8,403 | ₩8,429 | ₩8,242 | ₩8,376 | -0.32% | 44.3만 |
|---|
| 2026.06.15 | ₩8,496 | ₩8,657 | ₩8,376 | ₩8,403 | -1.10% | 47만 |
|---|
| 2026.06.12 | ₩8,403 | ₩8,583 | ₩8,296 | ₩8,376 | -0.32% | 62.5만 |
|---|
| 2026.06.11 | ₩8,336 | ₩8,336 | ₩8,109 | ₩8,336 | 0.00% | 46.2만 |
|---|
| 2026.06.10 | ₩8,469 | ₩8,504 | ₩8,229 | ₩8,256 | -2.52% | 36.5만 |
|---|
| 2026.06.09 | ₩8,590 | ₩8,683 | ₩8,309 | ₩8,469 | -1.40% | 40.9만 |
|---|
| 2026.06.08 | ₩8,510 | ₩8,616 | ₩8,476 | ₩8,570 | +0.71% | 27.5만 |
|---|
| 2026.06.05 | ₩8,456 | ₩8,650 | ₩8,443 | ₩8,510 | +0.63% | 30.4만 |
|---|
| 2026.06.04 | ₩8,416 | ₩8,531 | ₩8,329 | ₩8,483 | +0.79% | 30.1만 |
|---|
| 2026.06.03 | ₩8,683 | ₩8,683 | ₩8,222 | ₩8,376 | -3.54% | 36.6만 |
|---|
| 2026.06.02 | ₩8,710 | ₩8,884 | ₩8,523 | ₩8,590 | -1.38% | 44.1만 |
|---|
| 2026.06.01 | ₩8,737 | ₩8,737 | ₩8,563 | ₩8,710 | -0.31% | 21.8만 |
|---|
| 2026.05.29 | ₩8,844 | ₩8,910 | ₩8,690 | ₩8,803 | -0.45% | 28.7만 |
|---|
| 2026.05.28 | ₩8,510 | ₩8,870 | ₩8,510 | ₩8,844 | +3.92% | 30.4만 |
|---|
| 2026.05.27 | ₩8,550 | ₩8,770 | ₩8,496 | ₩8,576 | +0.31% | 39.6만 |
|---|
| 2026.05.26 | ₩8,403 | ₩8,657 | ₩8,336 | ₩8,469 | +0.79% | 39.9만 |
|---|
| 2026.05.22 | ₩8,269 | ₩8,409 | ₩8,216 | ₩8,336 | +0.81% | 42.1만 |
|---|
| 2026.05.21 | ₩8,042 | ₩8,307 | ₩7,962 | ₩8,216 | +2.16% | 27.4만 |
|---|
| 2026.05.20 | ₩8,042 | ₩8,136 | ₩7,962 | ₩8,069 | +0.33% | 35.7만 |
|---|
| 2026.05.19 | ₩8,349 | ₩8,469 | ₩8,029 | ₩8,042 | -3.68% | 41.3만 |
|---|
| 2026.05.18 | ₩8,616 | ₩8,723 | ₩8,363 | ₩8,376 | -2.79% | 43.8만 |
|---|
| 2026.05.15 | ₩8,536 | ₩8,630 | ₩8,496 | ₩8,550 | +0.16% | 47.1만 |
|---|
| 2026.05.14 | ₩8,657 | ₩8,763 | ₩8,610 | ₩8,630 | -0.31% | 23.7만 |
|---|
| 2026.05.13 | ₩8,603 | ₩8,777 | ₩8,403 | ₩8,657 | +0.62% | 28.1만 |
|---|
| 2026.05.12 | ₩8,683 | ₩8,710 | ₩8,543 | ₩8,603 | -0.92% | 26.2만 |
|---|
| 2026.05.11 | ₩8,897 | ₩8,924 | ₩8,603 | ₩8,697 | -2.25% | 37.2만 |
|---|
| 2026.05.08 | ₩8,603 | ₩9,177 | ₩8,242 | ₩8,750 | +1.71% | 82.5만 |
|---|
| 2026.05.07 | ₩9,819 | ₩10,046 | ₩9,745 | ₩9,792 | -0.27% | 45.8만 |
|---|
| 2026.05.06 | ₩9,672 | ₩9,879 | ₩9,244 | ₩9,765 | +0.97% | 38.4만 |
|---|
| 2026.05.05 | ₩9,151 | ₩9,592 | ₩9,111 | ₩9,592 | +4.82% | 24.9만 |
|---|
| 2026.05.04 | ₩9,231 | ₩9,231 | ₩8,984 | ₩9,071 | -1.74% | 25.9만 |
|---|
| 2026.05.01 | ₩9,017 | ₩9,164 | ₩8,937 | ₩9,151 | +1.48% | 24.2만 |
|---|
| 2026.04.30 | ₩8,857 | ₩9,024 | ₩8,857 | ₩8,977 | +1.36% | 15.5만 |
|---|
| 2026.04.29 | ₩9,011 | ₩9,111 | ₩8,797 | ₩8,857 | -1.70% | 19만 |
|---|
| 2026.04.28 | ₩9,124 | ₩9,191 | ₩8,977 | ₩9,124 | 0.00% | 17.2만 |
|---|
| 2026.04.27 | ₩9,137 | ₩9,284 | ₩9,124 | ₩9,124 | -0.15% | 23.2만 |
|---|
| 2026.04.24 | ₩9,084 | ₩9,191 | ₩8,990 | ₩9,191 | +1.18% | 18.5만 |
|---|
| 2026.04.23 | ₩9,164 | ₩9,211 | ₩8,997 | ₩9,097 | -0.73% | 19.5만 |
|---|
| 2026.04.22 | ₩9,191 | ₩9,218 | ₩9,084 | ₩9,151 | -0.44% | 19.3만 |
|---|
| 2026.04.21 | ₩9,231 | ₩9,271 | ₩8,984 | ₩9,071 | -1.74% | 24.9만 |
|---|
| 2026.04.20 | ₩9,218 | ₩9,271 | ₩9,071 | ₩9,258 | +0.43% | 23.9만 |
|---|
| 2026.04.17 | ₩9,177 | ₩9,418 | ₩9,137 | ₩9,271 | +1.02% | 22만 |
|---|
| 2026.04.16 | ₩9,258 | ₩9,498 | ₩8,984 | ₩9,004 | -2.74% | 24.4만 |
|---|
| 2026.04.15 | ₩9,391 | ₩9,491 | ₩9,131 | ₩9,418 | +0.28% | 24만 |
|---|
| 2026.04.14 | ₩8,990 | ₩9,431 | ₩8,970 | ₩9,431 | +4.90% | 30만 |
|---|
| 2026.04.13 | ₩8,763 | ₩9,017 | ₩8,763 | ₩8,977 | +2.44% | 19.7만 |
|---|
| 2026.04.10 | ₩8,803 | ₩8,837 | ₩8,683 | ₩8,817 | +0.15% | 12.1만 |
|---|
| 2026.04.09 | ₩8,576 | ₩8,917 | ₩8,576 | ₩8,803 | +2.65% | 23.3만 |
|---|
| 2026.04.08 | ₩8,657 | ₩8,904 | ₩8,596 | ₩8,670 | +0.15% | 29.4만 |
|---|
| 2026.04.07 | ₩8,376 | ₩8,516 | ₩8,289 | ₩8,456 | +0.96% | 33.1만 |
|---|
| 2026.04.06 | ₩8,242 | ₩8,423 | ₩8,216 | ₩8,416 | +2.11% | 16.1만 |
|---|
| 2026.04.02 | ₩8,202 | ₩8,403 | ₩8,202 | ₩8,242 | +0.49% | 19.7만 |
|---|
| 2026.04.01 | ₩8,309 | ₩8,483 | ₩8,309 | ₩8,323 | +0.16% | 23.9만 |
|---|
| 2026.03.31 | ₩8,202 | ₩8,396 | ₩8,189 | ₩8,309 | +1.30% | 24.2만 |
|---|
| 2026.03.30 | ₩8,389 | ₩8,389 | ₩7,922 | ₩8,069 | -3.82% | 35.6만 |
|---|
| 2026.03.27 | ₩8,229 | ₩8,289 | ₩8,149 | ₩8,216 | -0.16% | 34.6만 |
|---|
| 2026.03.26 | ₩8,429 | ₩8,469 | ₩8,249 | ₩8,282 | -1.74% | 29만 |
|---|
| 2026.03.25 | ₩8,469 | ₩8,523 | ₩8,389 | ₩8,510 | +0.47% | 21.5만 |
|---|
| 2026.03.24 | ₩8,296 | ₩8,403 | ₩8,282 | ₩8,363 | +0.81% | 32.8만 |
|---|
| 2026.03.23 | ₩8,403 | ₩8,463 | ₩8,269 | ₩8,403 | 0.00% | 32만 |
|---|
| 2026.03.20 | ₩8,389 | ₩8,396 | ₩8,202 | ₩8,229 | -1.91% | 86.8만 |
|---|
| 2026.03.19 | ₩8,323 | ₩8,483 | ₩8,189 | ₩8,389 | +0.80% | 23.7만 |
|---|
| 2026.03.18 | ₩8,416 | ₩8,550 | ₩8,403 | ₩8,429 | +0.16% | 25.9만 |
|---|
| 2026.03.17 | ₩8,483 | ₩8,523 | ₩8,363 | ₩8,456 | -0.31% | 26.8만 |
|---|
| 2026.03.16 | ₩8,416 | ₩8,469 | ₩8,323 | ₩8,403 | -0.16% | 23.3만 |
|---|
| 2026.03.13 | ₩8,216 | ₩8,349 | ₩8,109 | ₩8,336 | +1.46% | 46.3만 |
|---|
| 2026.03.12 | ₩8,456 | ₩8,550 | ₩8,082 | ₩8,189 | -3.16% | 43만 |
|---|
| 2026.03.11 | ₩8,483 | ₩8,750 | ₩8,483 | ₩8,603 | +1.42% | 25.1만 |
|---|
| 2026.03.10 | ₩8,643 | ₩8,777 | ₩8,510 | ₩8,603 | -0.46% | 35.8만 |
|---|
| 2026.03.09 | ₩8,563 | ₩8,683 | ₩8,177 | ₩8,630 | +0.78% | 55.6만 |
|---|
| 2026.03.06 | ₩8,950 | ₩9,618 | ₩8,443 | ₩8,630 | -3.58% | 124.6만 |
|---|
| 2026.03.05 | ₩10,046 | ₩10,059 | ₩9,725 | ₩9,779 | -2.66% | 19.3만 |
|---|
| 2026.03.04 | ₩10,246 | ₩10,246 | ₩10,066 | ₩10,113 | -1.30% | 17.2만 |
|---|
| 2026.03.03 | ₩10,073 | ₩10,260 | ₩9,939 | ₩10,139 | +0.66% | 20.9만 |
|---|
| 2026.03.02 | ₩10,380 | ₩10,594 | ₩10,153 | ₩10,353 | -0.26% | 17.7만 |
|---|
| 2026.02.27 | ₩10,206 | ₩10,460 | ₩10,166 | ₩10,420 | +2.09% | 19만 |
|---|
| 2026.02.26 | ₩10,233 | ₩10,326 | ₩10,046 | ₩10,286 | +0.52% | 16.6만 |
|---|
| 2026.02.25 | ₩10,219 | ₩10,273 | ₩9,992 | ₩10,260 | +0.39% | 12.8만 |
|---|
| 2026.02.24 | ₩10,166 | ₩10,199 | ₩10,079 | ₩10,139 | -0.26% | 13.2만 |
|---|
| 2026.02.23 | ₩10,126 | ₩10,233 | ₩10,019 | ₩10,179 | +0.53% | 18.3만 |
|---|
| 2026.02.20 | ₩9,992 | ₩10,206 | ₩9,912 | ₩10,126 | +1.34% | 12.5만 |
|---|
| 2026.02.19 | ₩9,845 | ₩10,006 | ₩9,845 | ₩10,006 | +1.63% | 16.7만 |
|---|
| 2026.02.18 | ₩9,819 | ₩9,966 | ₩9,779 | ₩9,872 | +0.54% | 18.9만 |
|---|
| 2026.02.17 | ₩9,658 | ₩9,899 | ₩9,605 | ₩9,832 | +1.80% | 16.9만 |
|---|
| 2026.02.13 | ₩9,538 | ₩9,739 | ₩9,485 | ₩9,672 | +1.40% | 23.8만 |
|---|
| 2026.02.12 | ₩9,592 | ₩9,765 | ₩9,431 | ₩9,538 | -0.56% | 20.2만 |
|---|
| 2026.02.11 | ₩9,886 | ₩9,966 | ₩9,525 | ₩9,592 | -2.97% | 14.6만 |
|---|
| 2026.02.10 | ₩9,912 | ₩10,006 | ₩9,765 | ₩9,872 | -0.40% | 22.3만 |
|---|
| 2026.02.09 | ₩9,899 | ₩10,006 | ₩9,759 | ₩9,899 | 0.00% | 12.2만 |
|---|
| 2026.02.06 | ₩9,725 | ₩10,006 | ₩9,725 | ₩9,952 | +2.34% | 25.5만 |
|---|
| 2026.02.05 | ₩9,765 | ₩9,839 | ₩9,578 | ₩9,672 | -0.96% | 20만 |
|---|
| 2026.02.04 | ₩10,046 | ₩10,086 | ₩9,592 | ₩9,752 | -2.93% | 20.5만 |
|---|
| 2026.02.03 | ₩10,126 | ₩10,326 | ₩9,859 | ₩10,032 | -0.92% | 18.1만 |
|---|
| 2026.02.02 | ₩10,032 | ₩10,226 | ₩9,926 | ₩10,113 | +0.80% | 20.2만 |
|---|
| 2026.01.30 | ₩9,819 | ₩10,052 | ₩9,765 | ₩10,006 | +1.90% | 22.8만 |
|---|
| 2026.01.29 | ₩9,912 | ₩10,038 | ₩9,685 | ₩9,845 | -0.67% | 15.3만 |
|---|
| 2026.01.28 | ₩10,179 | ₩10,179 | ₩9,825 | ₩9,859 | -3.15% | 29.1만 |
|---|
| 2026.01.27 | ₩10,006 | ₩10,253 | ₩9,756 | ₩10,139 | +1.34% | 15.4만 |
|---|
| 2026.01.26 | ₩10,006 | ₩10,032 | ₩9,865 | ₩9,979 | -0.27% | 22.1만 |
|---|
| 2026.01.23 | ₩10,166 | ₩10,166 | ₩9,986 | ₩10,019 | -1.45% | 18.7만 |
|---|
| 2026.01.22 | ₩9,979 | ₩10,300 | ₩9,979 | ₩10,153 | +1.74% | 16.4만 |
|---|
| 2026.01.21 | ₩9,805 | ₩10,146 | ₩9,765 | ₩10,086 | +2.86% | 22.8만 |
|---|
| 2026.01.20 | ₩9,966 | ₩10,093 | ₩9,719 | ₩9,739 | -2.28% | 34.8만 |
|---|
| 2026.01.16 | ₩10,313 | ₩10,353 | ₩10,046 | ₩10,086 | -2.20% | 19.9만 |
|---|
| 2026.01.15 | ₩10,219 | ₩10,340 | ₩10,113 | ₩10,313 | +0.92% | 20.3만 |
|---|
| 2026.01.14 | ₩10,353 | ₩10,433 | ₩10,186 | ₩10,193 | -1.55% | 27.1만 |
|---|
| 2026.01.13 | ₩10,326 | ₩10,487 | ₩10,260 | ₩10,353 | +0.26% | 40.2만 |
|---|
| 2026.01.12 | ₩10,273 | ₩10,433 | ₩10,233 | ₩10,326 | +0.52% | 21.2만 |
|---|
| 2026.01.09 | ₩10,046 | ₩10,513 | ₩9,899 | ₩10,233 | +1.86% | 38.1만 |
|---|
| 2026.01.08 | ₩9,819 | ₩10,126 | ₩9,732 | ₩9,926 | +1.09% | 33.3만 |
|---|
| 2026.01.07 | ₩9,926 | ₩10,012 | ₩9,752 | ₩9,779 | -1.48% | 27만 |
|---|
| 2026.01.06 | ₩9,886 | ₩9,959 | ₩9,745 | ₩9,886 | 0.00% | 21.5만 |
|---|
| 2026.01.05 | ₩9,632 | ₩10,073 | ₩9,632 | ₩9,926 | +3.05% | 26.7만 |
|---|
| 2026.01.02 | ₩9,405 | ₩9,658 | ₩9,405 | ₩9,645 | +2.56% | 27.8만 |
|---|
| 2025.12.31 | ₩9,378 | ₩9,511 | ₩9,378 | ₩9,498 | +1.28% | 29.6만 |
|---|
| 2025.12.30 | ₩9,445 | ₩9,558 | ₩9,431 | ₩9,498 | +0.57% | 23.7만 |
|---|
| 2025.12.29 | ₩9,458 | ₩9,511 | ₩9,365 | ₩9,418 | -0.42% | 26.7만 |
|---|
| 2025.12.26 | ₩9,578 | ₩9,605 | ₩9,405 | ₩9,498 | -0.84% | 20.9만 |
|---|
| 2025.12.24 | ₩9,565 | ₩9,712 | ₩9,565 | ₩9,592 | +0.28% | 14.3만 |
|---|
| 2025.12.23 | ₩9,498 | ₩9,678 | ₩9,411 | ₩9,552 | +0.56% | 26.4만 |
|---|
| 2025.12.22 | ₩9,378 | ₩9,672 | ₩9,378 | ₩9,552 | +1.85% | 34.2만 |
|---|
| 2025.12.19 | ₩9,164 | ₩9,445 | ₩9,164 | ₩9,378 | +2.33% | 53.4만 |
|---|
| 2025.12.18 | ₩9,338 | ₩9,405 | ₩9,177 | ₩9,177 | -1.72% | 39.1만 |
|---|
| 2025.12.17 | ₩9,244 | ₩9,431 | ₩9,151 | ₩9,244 | 0.00% | 31.7만 |
|---|
| 2025.12.16 | ₩9,244 | ₩9,405 | ₩9,097 | ₩9,271 | +0.29% | 35.8만 |
|---|
| 2025.12.15 | ₩9,365 | ₩9,391 | ₩9,258 | ₩9,284 | -0.86% | 32만 |
|---|
| 2025.12.12 | ₩9,391 | ₩9,498 | ₩9,311 | ₩9,311 | -0.85% | 32.5만 |
|---|
| 2025.12.11 | ₩9,204 | ₩9,405 | ₩9,137 | ₩9,365 | +1.74% | 42.5만 |
|---|
| 2025.12.10 | ₩8,990 | ₩9,264 | ₩8,990 | ₩9,204 | +2.38% | 33.3만 |
|---|
| 2025.12.09 | ₩8,937 | ₩9,164 | ₩8,910 | ₩8,977 | +0.45% | 30만 |
|---|
| 2025.12.08 | ₩8,897 | ₩8,972 | ₩8,830 | ₩8,937 | +0.45% | 28.3만 |
|---|
| 2025.12.05 | ₩8,950 | ₩8,977 | ₩8,783 | ₩8,857 | -1.04% | 26.4만 |
|---|
| 2025.12.04 | ₩8,657 | ₩9,017 | ₩8,657 | ₩8,950 | +3.40% | 41.1만 |
|---|
| 2025.12.03 | ₩8,643 | ₩8,844 | ₩8,576 | ₩8,697 | +0.62% | 48.7만 |
|---|
| 2025.12.02 | ₩8,550 | ₩8,657 | ₩8,550 | ₩8,643 | +1.09% | 25.8만 |
|---|
| 2025.12.01 | ₩8,496 | ₩8,630 | ₩8,456 | ₩8,483 | -0.16% | 43.4만 |
|---|
| 2025.11.28 | ₩8,697 | ₩8,783 | ₩8,570 | ₩8,643 | -0.61% | 17.2만 |
|---|
| 2025.11.26 | ₩8,523 | ₩8,683 | ₩8,503 | ₩8,630 | +1.25% | 26.3만 |
|---|
| 2025.11.25 | ₩8,469 | ₩8,750 | ₩8,429 | ₩8,550 | +0.95% | 46.2만 |
|---|
| 2025.11.24 | ₩8,336 | ₩8,803 | ₩8,323 | ₩8,510 | +2.08% | 45.6만 |
|---|
| 2025.11.21 | ₩8,002 | ₩8,316 | ₩7,882 | ₩8,269 | +3.34% | 53.3만 |
|---|
| 2025.11.20 | ₩8,363 | ₩8,396 | ₩7,928 | ₩8,015 | -4.15% | 62만 |
|---|
| 2025.11.19 | ₩8,242 | ₩8,389 | ₩7,982 | ₩8,082 | -1.94% | 53.5만 |
|---|
| 2025.11.18 | ₩8,149 | ₩8,323 | ₩7,948 | ₩8,269 | +1.48% | 68만 |
|---|
| 2025.11.17 | ₩7,948 | ₩8,202 | ₩7,908 | ₩8,189 | +3.03% | 47만 |
|---|
| 2025.11.14 | ₩7,842 | ₩8,007 | ₩7,828 | ₩7,975 | +1.70% | 73.9만 |
|---|
| 2025.11.13 | ₩7,895 | ₩8,022 | ₩7,828 | ₩7,935 | +0.51% | 86만 |
|---|
| 2025.11.12 | ₩8,189 | ₩8,282 | ₩7,973 | ₩7,989 | -2.45% | 74.1만 |
|---|
| 2025.11.11 | ₩8,162 | ₩8,229 | ₩7,962 | ₩8,176 | +0.16% | 67만 |
|---|
| 2025.11.10 | ₩8,202 | ₩8,416 | ₩8,109 | ₩8,202 | 0.00% | 75.1만 |
|---|
| 2025.11.07 | ₩7,615 | ₩8,469 | ₩7,427 | ₩8,209 | +7.81% | 154.6만 |
|---|
| 2025.11.06 | ₩9,685 | ₩9,799 | ₩9,264 | ₩9,338 | -3.59% | 55.3만 |
|---|
| 2025.11.05 | ₩9,618 | ₩9,799 | ₩9,458 | ₩9,685 | +0.69% | 47만 |
|---|
| 2025.11.04 | ₩9,752 | ₩9,832 | ₩9,578 | ₩9,685 | -0.68% | 30.4만 |
|---|
| 2025.11.03 | ₩9,912 | ₩9,972 | ₩9,725 | ₩9,899 | -0.13% | 23.2만 |
|---|
| 2025.10.31 | ₩9,939 | ₩10,046 | ₩9,859 | ₩9,912 | -0.27% | 17.2만 |
|---|
| 2025.10.30 | ₩9,939 | ₩10,006 | ₩9,805 | ₩9,952 | +0.13% | 20.3만 |
|---|
| 2025.10.29 | ₩10,233 | ₩10,233 | ₩9,845 | ₩9,939 | -2.87% | 17.7만 |
|---|
| 2025.10.28 | ₩10,153 | ₩10,219 | ₩10,012 | ₩10,179 | +0.26% | 25만 |
|---|
| 2025.10.27 | ₩10,620 | ₩10,687 | ₩10,139 | ₩10,166 | -4.28% | 21만 |
|---|
| 2025.10.24 | ₩10,567 | ₩10,736 | ₩10,433 | ₩10,620 | +0.51% | 29.7만 |
|---|
| 2025.10.23 | ₩10,233 | ₩10,567 | ₩10,106 | ₩10,407 | +1.70% | 32만 |
|---|
| 2025.10.22 | ₩10,233 | ₩10,326 | ₩10,026 | ₩10,179 | -0.52% | 33.1만 |
|---|
| 2025.10.21 | ₩10,059 | ₩10,260 | ₩9,979 | ₩10,246 | +1.86% | 28.8만 |
|---|
| 2025.10.20 | ₩9,698 | ₩10,086 | ₩9,685 | ₩10,019 | +3.31% | 31.9만 |
|---|
| 2025.10.17 | ₩9,725 | ₩10,059 | ₩9,625 | ₩9,672 | -0.55% | 29.2만 |
|---|
| 2025.10.16 | ₩10,113 | ₩10,179 | ₩9,712 | ₩9,792 | -3.17% | 32.7만 |
|---|
| 2025.10.15 | ₩10,246 | ₩10,380 | ₩9,986 | ₩10,086 | -1.56% | 34.3만 |
|---|
| 2025.10.14 | ₩10,019 | ₩10,309 | ₩9,966 | ₩10,166 | +1.47% | 21.1만 |
|---|
| 2025.10.13 | ₩9,979 | ₩10,206 | ₩9,886 | ₩10,126 | +1.47% | 31.2만 |
|---|
| 2025.10.10 | ₩10,193 | ₩10,300 | ₩9,772 | ₩9,886 | -3.01% | 35.5만 |
|---|