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 | ₩6,565 | ₩6,852 | ₩6,498 | ₩6,779 | +3.25% | 44.8만 |
| 2026.10.08 | ₩6,445 | ₩6,733 | ₩6,425 | ₩6,565 | +1.86% | 72.7만 |
| 2026.10.07 | ₩6,538 | ₩6,538 | ₩6,285 | ₩6,458 | -1.22% | 68만 |
| 2026.10.06 | ₩6,632 | ₩6,805 | ₩6,605 | ₩6,632 | 0.00% | 38.1만 |
| 2026.10.05 | ₩6,699 | ₩6,699 | ₩6,525 | ₩6,605 | -1.39% | 93.2만 |
| 2026.10.02 | ₩6,765 | ₩6,859 | ₩6,672 | ₩6,725 | -0.59% | 57.9만 |
| 2026.10.01 | ₩6,952 | ₩7,005 | ₩6,672 | ₩6,672 | -4.03% | 43.5만 |
| 2026.09.30 | ₩7,099 | ₩7,099 | ₩6,985 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,992 |
| -1.50% |
| 53.9만 |
| 2026.09.29 | ₩7,099 | ₩7,144 | ₩7,026 | ₩7,086 | -0.19% | 33.5만 |
|---|
| 2026.09.28 | ₩7,139 | ₩7,139 | ₩6,959 | ₩7,099 | -0.56% | 49.1만 |
|---|
| 2026.09.25 | ₩7,379 | ₩7,399 | ₩7,192 | ₩7,206 | -2.35% | 34.9만 |
|---|
| 2026.09.24 | ₩7,266 | ₩7,419 | ₩7,266 | ₩7,326 | +0.83% | 34.8만 |
|---|
| 2026.09.23 | ₩7,379 | ₩7,392 | ₩7,312 | ₩7,312 | -0.90% | 33.2만 |
|---|
| 2026.09.22 | ₩7,392 | ₩7,473 | ₩7,319 | ₩7,392 | 0.00% | 60.2만 |
|---|
| 2026.09.21 | ₩7,352 | ₩7,372 | ₩7,152 | ₩7,299 | -0.73% | 43.9만 |
|---|
| 2026.09.18 | ₩7,299 | ₩7,432 | ₩7,216 | ₩7,299 | 0.00% | 76.1만 |
|---|
| 2026.09.17 | ₩7,339 | ₩7,439 | ₩7,272 | ₩7,299 | -0.55% | 84.8만 |
|---|
| 2026.09.16 | ₩7,219 | ₩7,339 | ₩7,166 | ₩7,206 | -0.18% | 53.2만 |
|---|
| 2026.09.15 | ₩7,206 | ₩7,259 | ₩7,146 | ₩7,206 | 0.00% | 34.1만 |
|---|
| 2026.09.14 | ₩7,219 | ₩7,252 | ₩7,126 | ₩7,232 | +0.18% | 39.1만 |
|---|
| 2026.09.11 | ₩7,246 | ₩7,312 | ₩7,179 | ₩7,246 | 0.00% | 39.1만 |
|---|
| 2026.09.10 | ₩7,339 | ₩7,412 | ₩7,032 | ₩7,166 | -2.36% | 33.8만 |
|---|
| 2026.09.09 | ₩7,606 | ₩7,613 | ₩7,352 | ₩7,379 | -2.98% | 40.6만 |
|---|
| 2026.09.08 | ₩7,699 | ₩7,713 | ₩7,573 | ₩7,593 | -1.39% | 37.2만 |
|---|
| 2026.09.04 | ₩7,526 | ₩7,833 | ₩7,479 | ₩7,739 | +2.84% | 49.7만 |
|---|
| 2026.09.03 | ₩7,339 | ₩7,557 | ₩7,312 | ₩7,526 | +2.55% | 42.9만 |
|---|
| 2026.09.02 | ₩7,286 | ₩7,399 | ₩7,259 | ₩7,299 | +0.18% | 44.2만 |
|---|
| 2026.09.01 | ₩7,272 | ₩7,372 | ₩7,212 | ₩7,272 | 0.00% | 51만 |
|---|
| 2026.08.31 | ₩7,459 | ₩7,459 | ₩7,272 | ₩7,326 | -1.79% | 56.3만 |
|---|
| 2026.08.28 | ₩7,513 | ₩7,606 | ₩7,493 | ₩7,513 | 0.00% | 54.9만 |
|---|
| 2026.08.27 | ₩7,606 | ₩7,646 | ₩7,513 | ₩7,539 | -0.88% | 45.9만 |
|---|
| 2026.08.26 | ₩7,486 | ₩7,670 | ₩7,479 | ₩7,646 | +2.14% | 29.7만 |
|---|
| 2026.08.25 | ₩7,499 | ₩7,586 | ₩7,459 | ₩7,486 | -0.18% | 33만 |
|---|
| 2026.08.24 | ₩7,406 | ₩7,593 | ₩7,366 | ₩7,486 | +1.08% | 55만 |
|---|
| 2026.08.21 | ₩7,499 | ₩7,539 | ₩7,379 | ₩7,419 | -1.07% | 34.4만 |
|---|
| 2026.08.20 | ₩7,646 | ₩7,686 | ₩7,392 | ₩7,399 | -3.23% | 53.4만 |
|---|
| 2026.08.19 | ₩7,753 | ₩7,833 | ₩7,646 | ₩7,699 | -0.69% | 38.2만 |
|---|
| 2026.08.18 | ₩7,859 | ₩7,859 | ₩7,626 | ₩7,686 | -2.21% | 32.7만 |
|---|
| 2026.08.17 | ₩7,819 | ₩7,900 | ₩7,659 | ₩7,873 | +0.68% | 38.7만 |
|---|
| 2026.08.14 | ₩7,646 | ₩7,880 | ₩7,619 | ₩7,833 | +2.44% | 32.2만 |
|---|
| 2026.08.13 | ₩7,539 | ₩7,699 | ₩7,479 | ₩7,633 | +1.24% | 41.6만 |
|---|
| 2026.08.12 | ₩7,699 | ₩7,726 | ₩7,486 | ₩7,513 | -2.43% | 35.3만 |
|---|
| 2026.08.11 | ₩7,686 | ₩7,884 | ₩7,613 | ₩7,646 | -0.52% | 55.5만 |
|---|
| 2026.08.10 | ₩7,766 | ₩7,846 | ₩7,432 | ₩7,739 | -0.34% | 156.6만 |
|---|
| 2026.08.07 | ₩7,886 | ₩8,126 | ₩7,513 | ₩7,873 | -0.17% | 108.7만 |
|---|
| 2026.08.06 | ₩8,633 | ₩8,714 | ₩8,367 | ₩8,407 | -2.63% | 52.8만 |
|---|
| 2026.08.05 | ₩8,740 | ₩8,820 | ₩8,580 | ₩8,593 | -1.68% | 24.2만 |
|---|
| 2026.08.04 | ₩8,714 | ₩8,834 | ₩8,540 | ₩8,687 | -0.31% | 27.5만 |
|---|
| 2026.08.03 | ₩8,367 | ₩8,667 | ₩8,367 | ₩8,660 | +3.51% | 23.7만 |
|---|
| 2026.07.31 | ₩8,220 | ₩8,313 | ₩8,140 | ₩8,273 | +0.65% | 21.5만 |
|---|
| 2026.07.30 | ₩8,433 | ₩8,433 | ₩8,105 | ₩8,206 | -2.69% | 23.1만 |
|---|
| 2026.07.29 | ₩8,673 | ₩8,707 | ₩8,206 | ₩8,220 | -5.23% | 34만 |
|---|
| 2026.07.28 | ₩8,727 | ₩8,834 | ₩8,620 | ₩8,673 | -0.61% | 28만 |
|---|
| 2026.07.27 | ₩8,286 | ₩8,714 | ₩8,286 | ₩8,673 | +4.67% | 34.6만 |
|---|
| 2026.07.24 | ₩8,273 | ₩8,380 | ₩8,206 | ₩8,246 | -0.32% | 18.8만 |
|---|
| 2026.07.23 | ₩8,046 | ₩8,280 | ₩8,046 | ₩8,246 | +2.49% | 26.3만 |
|---|
| 2026.07.22 | ₩8,206 | ₩8,273 | ₩8,086 | ₩8,126 | -0.98% | 21.7만 |
|---|
| 2026.07.21 | ₩7,966 | ₩8,233 | ₩7,913 | ₩8,193 | +2.85% | 25.9만 |
|---|
| 2026.07.20 | ₩8,060 | ₩8,120 | ₩7,940 | ₩7,966 | -1.16% | 29.2만 |
|---|
| 2026.07.17 | ₩7,953 | ₩8,140 | ₩7,940 | ₩8,073 | +1.51% | 26만 |
|---|
| 2026.07.16 | ₩7,993 | ₩8,073 | ₩7,913 | ₩8,060 | +0.83% | 34.6만 |
|---|
| 2026.07.15 | ₩8,033 | ₩8,153 | ₩7,966 | ₩8,020 | -0.17% | 27.5만 |
|---|
| 2026.07.14 | ₩8,073 | ₩8,206 | ₩8,020 | ₩8,020 | -0.66% | 49.8만 |
|---|
| 2026.07.13 | ₩8,020 | ₩8,113 | ₩7,913 | ₩8,046 | +0.33% | 57.5만 |
|---|
| 2026.07.10 | ₩8,153 | ₩8,166 | ₩8,033 | ₩8,033 | -1.47% | 26.8만 |
|---|
| 2026.07.09 | ₩8,100 | ₩8,246 | ₩8,073 | ₩8,153 | +0.66% | 33.7만 |
|---|
| 2026.07.08 | ₩8,046 | ₩8,193 | ₩7,926 | ₩8,100 | +0.66% | 68.6만 |
|---|
| 2026.07.07 | ₩8,727 | ₩8,727 | ₩8,100 | ₩8,126 | -6.88% | 58.8만 |
|---|
| 2026.07.06 | ₩8,754 | ₩8,860 | ₩8,648 | ₩8,714 | -0.46% | 33.9만 |
|---|
| 2026.07.02 | ₩8,754 | ₩9,127 | ₩8,580 | ₩8,767 | +0.15% | 43.4만 |
|---|
| 2026.07.01 | ₩8,447 | ₩8,767 | ₩8,447 | ₩8,740 | +3.48% | 74.5만 |
|---|
| 2026.06.30 | ₩8,607 | ₩8,607 | ₩8,286 | ₩8,433 | -2.02% | 48.5만 |
|---|
| 2026.06.29 | ₩8,820 | ₩8,820 | ₩8,340 | ₩8,447 | -4.24% | 66.9만 |
|---|
| 2026.06.26 | ₩8,567 | ₩8,807 | ₩8,513 | ₩8,740 | +2.02% | 88.5만 |
|---|
| 2026.06.25 | ₩8,740 | ₩8,934 | ₩8,600 | ₩8,607 | -1.53% | 38.3만 |
|---|
| 2026.06.24 | ₩8,567 | ₩9,074 | ₩8,567 | ₩8,714 | +1.71% | 51.3만 |
|---|
| 2026.06.23 | ₩8,553 | ₩8,607 | ₩8,300 | ₩8,593 | +0.47% | 73.7만 |
|---|
| 2026.06.22 | ₩8,433 | ₩8,487 | ₩8,293 | ₩8,460 | +0.32% | 42.6만 |
|---|
| 2026.06.18 | ₩8,900 | ₩8,900 | ₩8,353 | ₩8,473 | -4.80% | 38.4만 |
|---|
| 2026.06.17 | ₩8,380 | ₩8,827 | ₩8,307 | ₩8,673 | +3.50% | 52만 |
|---|
| 2026.06.16 | ₩8,393 | ₩8,420 | ₩8,233 | ₩8,367 | -0.32% | 44.3만 |
|---|
| 2026.06.15 | ₩8,487 | ₩8,647 | ₩8,367 | ₩8,393 | -1.10% | 47만 |
|---|
| 2026.06.12 | ₩8,393 | ₩8,573 | ₩8,286 | ₩8,367 | -0.32% | 62.5만 |
|---|
| 2026.06.11 | ₩8,327 | ₩8,327 | ₩8,100 | ₩8,327 | 0.00% | 46.2만 |
|---|
| 2026.06.10 | ₩8,460 | ₩8,495 | ₩8,220 | ₩8,246 | -2.52% | 36.5만 |
|---|
| 2026.06.09 | ₩8,580 | ₩8,673 | ₩8,300 | ₩8,460 | -1.40% | 40.9만 |
|---|
| 2026.06.08 | ₩8,500 | ₩8,607 | ₩8,467 | ₩8,560 | +0.71% | 27.5만 |
|---|
| 2026.06.05 | ₩8,447 | ₩8,640 | ₩8,433 | ₩8,500 | +0.63% | 30.4만 |
|---|
| 2026.06.04 | ₩8,407 | ₩8,521 | ₩8,320 | ₩8,473 | +0.79% | 30.1만 |
|---|
| 2026.06.03 | ₩8,673 | ₩8,673 | ₩8,213 | ₩8,367 | -3.54% | 36.6만 |
|---|
| 2026.06.02 | ₩8,700 | ₩8,874 | ₩8,513 | ₩8,580 | -1.38% | 44.1만 |
|---|
| 2026.06.01 | ₩8,727 | ₩8,727 | ₩8,553 | ₩8,700 | -0.31% | 21.8만 |
|---|
| 2026.05.29 | ₩8,834 | ₩8,900 | ₩8,680 | ₩8,794 | -0.45% | 28.7만 |
|---|
| 2026.05.28 | ₩8,500 | ₩8,860 | ₩8,500 | ₩8,834 | +3.92% | 30.4만 |
|---|
| 2026.05.27 | ₩8,540 | ₩8,760 | ₩8,487 | ₩8,567 | +0.31% | 39.6만 |
|---|
| 2026.05.26 | ₩8,393 | ₩8,647 | ₩8,327 | ₩8,460 | +0.79% | 39.9만 |
|---|
| 2026.05.22 | ₩8,260 | ₩8,400 | ₩8,206 | ₩8,327 | +0.81% | 42.1만 |
|---|
| 2026.05.21 | ₩8,033 | ₩8,297 | ₩7,953 | ₩8,206 | +2.16% | 27.4만 |
|---|
| 2026.05.20 | ₩8,033 | ₩8,126 | ₩7,953 | ₩8,060 | +0.33% | 35.7만 |
|---|
| 2026.05.19 | ₩8,340 | ₩8,460 | ₩8,020 | ₩8,033 | -3.68% | 41.3만 |
|---|
| 2026.05.18 | ₩8,607 | ₩8,714 | ₩8,353 | ₩8,367 | -2.79% | 43.8만 |
|---|
| 2026.05.15 | ₩8,527 | ₩8,620 | ₩8,487 | ₩8,540 | +0.16% | 47.1만 |
|---|
| 2026.05.14 | ₩8,647 | ₩8,754 | ₩8,600 | ₩8,620 | -0.31% | 23.7만 |
|---|
| 2026.05.13 | ₩8,593 | ₩8,767 | ₩8,393 | ₩8,647 | +0.62% | 28.1만 |
|---|
| 2026.05.12 | ₩8,673 | ₩8,700 | ₩8,533 | ₩8,593 | -0.92% | 26.2만 |
|---|
| 2026.05.11 | ₩8,887 | ₩8,914 | ₩8,593 | ₩8,687 | -2.25% | 37.2만 |
|---|
| 2026.05.08 | ₩8,593 | ₩9,167 | ₩8,233 | ₩8,740 | +1.71% | 82.5만 |
|---|
| 2026.05.07 | ₩9,808 | ₩10,035 | ₩9,734 | ₩9,781 | -0.27% | 45.8만 |
|---|
| 2026.05.06 | ₩9,661 | ₩9,868 | ₩9,234 | ₩9,754 | +0.97% | 38.4만 |
|---|
| 2026.05.05 | ₩9,141 | ₩9,581 | ₩9,100 | ₩9,581 | +4.82% | 24.9만 |
|---|
| 2026.05.04 | ₩9,221 | ₩9,221 | ₩8,974 | ₩9,060 | -1.74% | 25.9만 |
|---|
| 2026.05.01 | ₩9,007 | ₩9,154 | ₩8,927 | ₩9,141 | +1.48% | 24.2만 |
|---|
| 2026.04.30 | ₩8,847 | ₩9,014 | ₩8,847 | ₩8,967 | +1.36% | 15.5만 |
|---|
| 2026.04.29 | ₩9,000 | ₩9,100 | ₩8,787 | ₩8,847 | -1.70% | 19만 |
|---|
| 2026.04.28 | ₩9,114 | ₩9,181 | ₩8,967 | ₩9,114 | 0.00% | 17.2만 |
|---|
| 2026.04.27 | ₩9,127 | ₩9,274 | ₩9,114 | ₩9,114 | -0.15% | 23.2만 |
|---|
| 2026.04.24 | ₩9,074 | ₩9,181 | ₩8,980 | ₩9,181 | +1.18% | 18.5만 |
|---|
| 2026.04.23 | ₩9,154 | ₩9,201 | ₩8,987 | ₩9,087 | -0.73% | 19.5만 |
|---|
| 2026.04.22 | ₩9,181 | ₩9,207 | ₩9,074 | ₩9,141 | -0.44% | 19.3만 |
|---|
| 2026.04.21 | ₩9,221 | ₩9,261 | ₩8,974 | ₩9,060 | -1.74% | 24.9만 |
|---|
| 2026.04.20 | ₩9,207 | ₩9,261 | ₩9,060 | ₩9,247 | +0.43% | 23.9만 |
|---|
| 2026.04.17 | ₩9,167 | ₩9,407 | ₩9,127 | ₩9,261 | +1.02% | 22만 |
|---|
| 2026.04.16 | ₩9,247 | ₩9,487 | ₩8,974 | ₩8,994 | -2.74% | 24.4만 |
|---|
| 2026.04.15 | ₩9,381 | ₩9,481 | ₩9,120 | ₩9,407 | +0.28% | 24만 |
|---|
| 2026.04.14 | ₩8,980 | ₩9,421 | ₩8,960 | ₩9,421 | +4.90% | 30만 |
|---|
| 2026.04.13 | ₩8,754 | ₩9,007 | ₩8,754 | ₩8,967 | +2.44% | 19.7만 |
|---|
| 2026.04.10 | ₩8,794 | ₩8,827 | ₩8,673 | ₩8,807 | +0.15% | 12.1만 |
|---|
| 2026.04.09 | ₩8,567 | ₩8,907 | ₩8,567 | ₩8,794 | +2.65% | 23.3만 |
|---|
| 2026.04.08 | ₩8,647 | ₩8,894 | ₩8,587 | ₩8,660 | +0.15% | 29.4만 |
|---|
| 2026.04.07 | ₩8,367 | ₩8,507 | ₩8,280 | ₩8,447 | +0.96% | 33.1만 |
|---|
| 2026.04.06 | ₩8,233 | ₩8,413 | ₩8,206 | ₩8,407 | +2.11% | 16.1만 |
|---|
| 2026.04.02 | ₩8,193 | ₩8,393 | ₩8,193 | ₩8,233 | +0.49% | 19.7만 |
|---|
| 2026.04.01 | ₩8,300 | ₩8,473 | ₩8,300 | ₩8,313 | +0.16% | 23.9만 |
|---|
| 2026.03.31 | ₩8,193 | ₩8,387 | ₩8,180 | ₩8,300 | +1.30% | 24.2만 |
|---|
| 2026.03.30 | ₩8,380 | ₩8,380 | ₩7,913 | ₩8,060 | -3.82% | 35.6만 |
|---|
| 2026.03.27 | ₩8,220 | ₩8,280 | ₩8,140 | ₩8,206 | -0.16% | 34.6만 |
|---|
| 2026.03.26 | ₩8,420 | ₩8,460 | ₩8,240 | ₩8,273 | -1.74% | 29만 |
|---|
| 2026.03.25 | ₩8,460 | ₩8,513 | ₩8,380 | ₩8,500 | +0.47% | 21.5만 |
|---|
| 2026.03.24 | ₩8,286 | ₩8,393 | ₩8,273 | ₩8,353 | +0.81% | 32.8만 |
|---|
| 2026.03.23 | ₩8,393 | ₩8,453 | ₩8,260 | ₩8,393 | 0.00% | 32만 |
|---|
| 2026.03.20 | ₩8,380 | ₩8,387 | ₩8,193 | ₩8,220 | -1.91% | 86.8만 |
|---|
| 2026.03.19 | ₩8,313 | ₩8,473 | ₩8,180 | ₩8,380 | +0.80% | 23.7만 |
|---|
| 2026.03.18 | ₩8,407 | ₩8,540 | ₩8,393 | ₩8,420 | +0.16% | 25.9만 |
|---|
| 2026.03.17 | ₩8,473 | ₩8,513 | ₩8,353 | ₩8,447 | -0.31% | 26.8만 |
|---|
| 2026.03.16 | ₩8,407 | ₩8,460 | ₩8,313 | ₩8,393 | -0.16% | 23.3만 |
|---|
| 2026.03.13 | ₩8,206 | ₩8,340 | ₩8,100 | ₩8,327 | +1.46% | 46.3만 |
|---|
| 2026.03.12 | ₩8,447 | ₩8,540 | ₩8,073 | ₩8,180 | -3.16% | 43만 |
|---|
| 2026.03.11 | ₩8,473 | ₩8,740 | ₩8,473 | ₩8,593 | +1.42% | 25.1만 |
|---|
| 2026.03.10 | ₩8,633 | ₩8,767 | ₩8,500 | ₩8,593 | -0.46% | 35.8만 |
|---|
| 2026.03.09 | ₩8,553 | ₩8,673 | ₩8,168 | ₩8,620 | +0.78% | 55.6만 |
|---|
| 2026.03.06 | ₩8,940 | ₩9,608 | ₩8,433 | ₩8,620 | -3.58% | 124.6만 |
|---|
| 2026.03.05 | ₩10,035 | ₩10,048 | ₩9,714 | ₩9,768 | -2.66% | 19.3만 |
|---|
| 2026.03.04 | ₩10,235 | ₩10,235 | ₩10,055 | ₩10,101 | -1.30% | 17.2만 |
|---|
| 2026.03.03 | ₩10,061 | ₩10,248 | ₩9,928 | ₩10,128 | +0.66% | 20.9만 |
|---|
| 2026.03.02 | ₩10,368 | ₩10,582 | ₩10,141 | ₩10,341 | -0.26% | 17.7만 |
|---|
| 2026.02.27 | ₩10,195 | ₩10,448 | ₩10,155 | ₩10,408 | +2.09% | 19만 |
|---|
| 2026.02.26 | ₩10,221 | ₩10,315 | ₩10,035 | ₩10,275 | +0.52% | 16.6만 |
|---|
| 2026.02.25 | ₩10,208 | ₩10,261 | ₩9,981 | ₩10,248 | +0.39% | 12.8만 |
|---|
| 2026.02.24 | ₩10,155 | ₩10,188 | ₩10,068 | ₩10,128 | -0.26% | 13.2만 |
|---|
| 2026.02.23 | ₩10,115 | ₩10,221 | ₩10,008 | ₩10,168 | +0.53% | 18.3만 |
|---|
| 2026.02.20 | ₩9,981 | ₩10,195 | ₩9,901 | ₩10,115 | +1.34% | 12.5만 |
|---|
| 2026.02.19 | ₩9,834 | ₩9,995 | ₩9,834 | ₩9,995 | +1.63% | 16.7만 |
|---|
| 2026.02.18 | ₩9,808 | ₩9,954 | ₩9,768 | ₩9,861 | +0.54% | 18.9만 |
|---|
| 2026.02.17 | ₩9,648 | ₩9,888 | ₩9,594 | ₩9,821 | +1.80% | 16.9만 |
|---|
| 2026.02.13 | ₩9,527 | ₩9,728 | ₩9,474 | ₩9,661 | +1.40% | 23.8만 |
|---|
| 2026.02.12 | ₩9,581 | ₩9,754 | ₩9,421 | ₩9,527 | -0.56% | 20.2만 |
|---|
| 2026.02.11 | ₩9,874 | ₩9,954 | ₩9,514 | ₩9,581 | -2.97% | 14.6만 |
|---|
| 2026.02.10 | ₩9,901 | ₩9,995 | ₩9,754 | ₩9,861 | -0.40% | 22.3만 |
|---|
| 2026.02.09 | ₩9,888 | ₩9,995 | ₩9,748 | ₩9,888 | 0.00% | 12.2만 |
|---|
| 2026.02.06 | ₩9,714 | ₩9,995 | ₩9,714 | ₩9,941 | +2.34% | 25.5만 |
|---|
| 2026.02.05 | ₩9,754 | ₩9,828 | ₩9,568 | ₩9,661 | -0.96% | 20만 |
|---|
| 2026.02.04 | ₩10,035 | ₩10,075 | ₩9,581 | ₩9,741 | -2.93% | 20.5만 |
|---|
| 2026.02.03 | ₩10,115 | ₩10,315 | ₩9,848 | ₩10,021 | -0.92% | 18.1만 |
|---|
| 2026.02.02 | ₩10,021 | ₩10,215 | ₩9,914 | ₩10,101 | +0.80% | 20.2만 |
|---|
| 2026.01.30 | ₩9,808 | ₩10,041 | ₩9,754 | ₩9,995 | +1.90% | 22.8만 |
|---|
| 2026.01.29 | ₩9,901 | ₩10,027 | ₩9,674 | ₩9,834 | -0.67% | 15.3만 |
|---|
| 2026.01.28 | ₩10,168 | ₩10,168 | ₩9,814 | ₩9,848 | -3.15% | 29.1만 |
|---|
| 2026.01.27 | ₩9,995 | ₩10,241 | ₩9,745 | ₩10,128 | +1.34% | 15.4만 |
|---|
| 2026.01.26 | ₩9,995 | ₩10,021 | ₩9,854 | ₩9,968 | -0.27% | 22.1만 |
|---|
| 2026.01.23 | ₩10,155 | ₩10,155 | ₩9,974 | ₩10,008 | -1.45% | 18.7만 |
|---|
| 2026.01.22 | ₩9,968 | ₩10,288 | ₩9,968 | ₩10,141 | +1.74% | 16.4만 |
|---|
| 2026.01.21 | ₩9,794 | ₩10,135 | ₩9,754 | ₩10,075 | +2.86% | 22.8만 |
|---|
| 2026.01.20 | ₩9,954 | ₩10,081 | ₩9,708 | ₩9,728 | -2.28% | 34.8만 |
|---|
| 2026.01.16 | ₩10,301 | ₩10,341 | ₩10,035 | ₩10,075 | -2.20% | 19.9만 |
|---|
| 2026.01.15 | ₩10,208 | ₩10,328 | ₩10,101 | ₩10,301 | +0.92% | 20.3만 |
|---|
| 2026.01.14 | ₩10,341 | ₩10,422 | ₩10,175 | ₩10,181 | -1.55% | 27.1만 |
|---|
| 2026.01.13 | ₩10,315 | ₩10,475 | ₩10,248 | ₩10,341 | +0.26% | 40.2만 |
|---|
| 2026.01.12 | ₩10,261 | ₩10,422 | ₩10,221 | ₩10,315 | +0.52% | 21.2만 |
|---|
| 2026.01.09 | ₩10,035 | ₩10,502 | ₩9,888 | ₩10,221 | +1.86% | 38.1만 |
|---|
| 2026.01.08 | ₩9,808 | ₩10,115 | ₩9,721 | ₩9,914 | +1.09% | 33.3만 |
|---|
| 2026.01.07 | ₩9,914 | ₩10,001 | ₩9,741 | ₩9,768 | -1.48% | 27만 |
|---|
| 2026.01.06 | ₩9,874 | ₩9,948 | ₩9,734 | ₩9,874 | 0.00% | 21.5만 |
|---|
| 2026.01.05 | ₩9,621 | ₩10,061 | ₩9,621 | ₩9,914 | +3.05% | 26.7만 |
|---|
| 2026.01.02 | ₩9,394 | ₩9,648 | ₩9,394 | ₩9,634 | +2.56% | 27.8만 |
|---|
| 2025.12.31 | ₩9,367 | ₩9,501 | ₩9,367 | ₩9,487 | +1.28% | 29.6만 |
|---|
| 2025.12.30 | ₩9,434 | ₩9,547 | ₩9,421 | ₩9,487 | +0.57% | 23.7만 |
|---|
| 2025.12.29 | ₩9,447 | ₩9,501 | ₩9,354 | ₩9,407 | -0.42% | 26.7만 |
|---|
| 2025.12.26 | ₩9,568 | ₩9,594 | ₩9,394 | ₩9,487 | -0.84% | 20.9만 |
|---|
| 2025.12.24 | ₩9,554 | ₩9,701 | ₩9,554 | ₩9,581 | +0.28% | 14.3만 |
|---|
| 2025.12.23 | ₩9,487 | ₩9,668 | ₩9,401 | ₩9,541 | +0.56% | 26.4만 |
|---|
| 2025.12.22 | ₩9,367 | ₩9,661 | ₩9,367 | ₩9,541 | +1.85% | 34.2만 |
|---|
| 2025.12.19 | ₩9,154 | ₩9,434 | ₩9,154 | ₩9,367 | +2.33% | 53.4만 |
|---|
| 2025.12.18 | ₩9,327 | ₩9,394 | ₩9,167 | ₩9,167 | -1.72% | 39.1만 |
|---|
| 2025.12.17 | ₩9,234 | ₩9,421 | ₩9,141 | ₩9,234 | 0.00% | 31.7만 |
|---|
| 2025.12.16 | ₩9,234 | ₩9,394 | ₩9,087 | ₩9,261 | +0.29% | 35.8만 |
|---|
| 2025.12.15 | ₩9,354 | ₩9,381 | ₩9,247 | ₩9,274 | -0.86% | 32만 |
|---|
| 2025.12.12 | ₩9,381 | ₩9,487 | ₩9,301 | ₩9,301 | -0.85% | 32.5만 |
|---|
| 2025.12.11 | ₩9,194 | ₩9,394 | ₩9,127 | ₩9,354 | +1.74% | 42.5만 |
|---|
| 2025.12.10 | ₩8,980 | ₩9,254 | ₩8,980 | ₩9,194 | +2.38% | 33.3만 |
|---|
| 2025.12.09 | ₩8,927 | ₩9,154 | ₩8,900 | ₩8,967 | +0.45% | 30만 |
|---|
| 2025.12.08 | ₩8,887 | ₩8,962 | ₩8,820 | ₩8,927 | +0.45% | 28.3만 |
|---|
| 2025.12.05 | ₩8,940 | ₩8,967 | ₩8,774 | ₩8,847 | -1.04% | 26.4만 |
|---|
| 2025.12.04 | ₩8,647 | ₩9,007 | ₩8,647 | ₩8,940 | +3.40% | 41.1만 |
|---|
| 2025.12.03 | ₩8,633 | ₩8,834 | ₩8,567 | ₩8,687 | +0.62% | 48.7만 |
|---|
| 2025.12.02 | ₩8,540 | ₩8,647 | ₩8,540 | ₩8,633 | +1.09% | 25.8만 |
|---|
| 2025.12.01 | ₩8,487 | ₩8,620 | ₩8,447 | ₩8,473 | -0.16% | 43.4만 |
|---|
| 2025.11.28 | ₩8,687 | ₩8,774 | ₩8,560 | ₩8,633 | -0.61% | 17.2만 |
|---|
| 2025.11.26 | ₩8,513 | ₩8,673 | ₩8,493 | ₩8,620 | +1.25% | 26.3만 |
|---|
| 2025.11.25 | ₩8,460 | ₩8,740 | ₩8,420 | ₩8,540 | +0.95% | 46.2만 |
|---|
| 2025.11.24 | ₩8,327 | ₩8,794 | ₩8,313 | ₩8,500 | +2.08% | 45.6만 |
|---|
| 2025.11.21 | ₩7,993 | ₩8,307 | ₩7,873 | ₩8,260 | +3.34% | 53.3만 |
|---|
| 2025.11.20 | ₩8,353 | ₩8,387 | ₩7,920 | ₩8,006 | -4.15% | 62만 |
|---|
| 2025.11.19 | ₩8,233 | ₩8,380 | ₩7,973 | ₩8,073 | -1.94% | 53.5만 |
|---|
| 2025.11.18 | ₩8,140 | ₩8,313 | ₩7,940 | ₩8,260 | +1.48% | 68만 |
|---|
| 2025.11.17 | ₩7,940 | ₩8,193 | ₩7,900 | ₩8,180 | +3.03% | 47만 |
|---|
| 2025.11.14 | ₩7,833 | ₩7,998 | ₩7,819 | ₩7,966 | +1.70% | 73.9만 |
|---|
| 2025.11.13 | ₩7,886 | ₩8,013 | ₩7,819 | ₩7,926 | +0.51% | 86만 |
|---|
| 2025.11.12 | ₩8,180 | ₩8,273 | ₩7,964 | ₩7,980 | -2.45% | 74.1만 |
|---|
| 2025.11.11 | ₩8,153 | ₩8,220 | ₩7,953 | ₩8,166 | +0.16% | 67만 |
|---|
| 2025.11.10 | ₩8,193 | ₩8,407 | ₩8,100 | ₩8,193 | 0.00% | 75.1만 |
|---|
| 2025.11.07 | ₩7,606 | ₩8,460 | ₩7,419 | ₩8,200 | +7.81% | 154.6만 |
|---|
| 2025.11.06 | ₩9,674 | ₩9,788 | ₩9,254 | ₩9,327 | -3.59% | 55.3만 |
|---|
| 2025.11.05 | ₩9,608 | ₩9,788 | ₩9,447 | ₩9,674 | +0.69% | 47만 |
|---|
| 2025.11.04 | ₩9,741 | ₩9,821 | ₩9,568 | ₩9,674 | -0.68% | 30.4만 |
|---|
| 2025.11.03 | ₩9,901 | ₩9,961 | ₩9,714 | ₩9,888 | -0.13% | 23.2만 |
|---|
| 2025.10.31 | ₩9,928 | ₩10,035 | ₩9,848 | ₩9,901 | -0.27% | 17.2만 |
|---|
| 2025.10.30 | ₩9,928 | ₩9,995 | ₩9,794 | ₩9,941 | +0.13% | 20.3만 |
|---|
| 2025.10.29 | ₩10,221 | ₩10,221 | ₩9,834 | ₩9,928 | -2.87% | 17.7만 |
|---|
| 2025.10.28 | ₩10,141 | ₩10,208 | ₩10,001 | ₩10,168 | +0.26% | 25만 |
|---|
| 2025.10.27 | ₩10,608 | ₩10,675 | ₩10,128 | ₩10,155 | -4.28% | 21만 |
|---|
| 2025.10.24 | ₩10,555 | ₩10,724 | ₩10,422 | ₩10,608 | +0.51% | 29.7만 |
|---|
| 2025.10.23 | ₩10,221 | ₩10,555 | ₩10,095 | ₩10,395 | +1.70% | 32만 |
|---|
| 2025.10.22 | ₩10,221 | ₩10,315 | ₩10,015 | ₩10,168 | -0.52% | 33.1만 |
|---|
| 2025.10.21 | ₩10,048 | ₩10,248 | ₩9,968 | ₩10,235 | +1.86% | 28.8만 |
|---|
| 2025.10.20 | ₩9,688 | ₩10,075 | ₩9,674 | ₩10,008 | +3.31% | 31.9만 |
|---|
| 2025.10.17 | ₩9,714 | ₩10,048 | ₩9,614 | ₩9,661 | -0.55% | 29.2만 |
|---|
| 2025.10.16 | ₩10,101 | ₩10,168 | ₩9,701 | ₩9,781 | -3.17% | 32.7만 |
|---|
| 2025.10.15 | ₩10,235 | ₩10,368 | ₩9,974 | ₩10,075 | -1.56% | 34.3만 |
|---|
| 2025.10.14 | ₩10,008 | ₩10,297 | ₩9,954 | ₩10,155 | +1.47% | 21.1만 |
|---|
| 2025.10.13 | ₩9,968 | ₩10,195 | ₩9,874 | ₩10,115 | +1.47% | 31.2만 |
|---|
| 2025.10.10 | ₩10,181 | ₩10,288 | ₩9,761 | ₩9,874 | -3.01% | 35.5만 |
|---|