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 | ₩6,567 | ₩6,854 | ₩6,500 | ₩6,781 | +3.25% | 44.8만 |
| 2026.10.08 | ₩6,447 | ₩6,735 | ₩6,427 | ₩6,567 | +1.86% | 72.7만 |
| 2026.10.07 | ₩6,540 | ₩6,540 | ₩6,287 | ₩6,460 | -1.22% | 68만 |
| 2026.10.06 | ₩6,634 | ₩6,807 | ₩6,607 | ₩6,634 | 0.00% | 38.1만 |
| 2026.10.05 | ₩6,701 | ₩6,701 | ₩6,527 | ₩6,607 | -1.39% | 93.2만 |
| 2026.10.02 | ₩6,767 | ₩6,861 | ₩6,674 | ₩6,727 | -0.59% | 57.9만 |
| 2026.10.01 | ₩6,954 | ₩7,008 | ₩6,674 | ₩6,674 | -4.03% | 43.5만 |
| 2026.09.30 | ₩7,101 | ₩7,101 | ₩6,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,994 |
| -1.50% |
| 53.9만 |
| 2026.09.29 | ₩7,101 | ₩7,146 | ₩7,028 | ₩7,088 | -0.19% | 33.5만 |
|---|
| 2026.09.28 | ₩7,141 | ₩7,141 | ₩6,961 | ₩7,101 | -0.56% | 49.1만 |
|---|
| 2026.09.25 | ₩7,381 | ₩7,401 | ₩7,194 | ₩7,208 | -2.35% | 34.9만 |
|---|
| 2026.09.24 | ₩7,268 | ₩7,421 | ₩7,268 | ₩7,328 | +0.83% | 34.8만 |
|---|
| 2026.09.23 | ₩7,381 | ₩7,395 | ₩7,315 | ₩7,315 | -0.90% | 33.2만 |
|---|
| 2026.09.22 | ₩7,395 | ₩7,475 | ₩7,321 | ₩7,395 | 0.00% | 60.2만 |
|---|
| 2026.09.21 | ₩7,355 | ₩7,375 | ₩7,154 | ₩7,301 | -0.73% | 43.9만 |
|---|
| 2026.09.18 | ₩7,301 | ₩7,435 | ₩7,218 | ₩7,301 | 0.00% | 76.1만 |
|---|
| 2026.09.17 | ₩7,341 | ₩7,441 | ₩7,274 | ₩7,301 | -0.55% | 84.8만 |
|---|
| 2026.09.16 | ₩7,221 | ₩7,341 | ₩7,168 | ₩7,208 | -0.18% | 53.2만 |
|---|
| 2026.09.15 | ₩7,208 | ₩7,261 | ₩7,148 | ₩7,208 | 0.00% | 34.1만 |
|---|
| 2026.09.14 | ₩7,221 | ₩7,254 | ₩7,128 | ₩7,234 | +0.18% | 39.1만 |
|---|
| 2026.09.11 | ₩7,248 | ₩7,315 | ₩7,181 | ₩7,248 | 0.00% | 39.1만 |
|---|
| 2026.09.10 | ₩7,341 | ₩7,415 | ₩7,034 | ₩7,168 | -2.36% | 33.8만 |
|---|
| 2026.09.09 | ₩7,608 | ₩7,615 | ₩7,355 | ₩7,381 | -2.98% | 40.6만 |
|---|
| 2026.09.08 | ₩7,702 | ₩7,715 | ₩7,575 | ₩7,595 | -1.39% | 37.2만 |
|---|
| 2026.09.04 | ₩7,528 | ₩7,835 | ₩7,481 | ₩7,742 | +2.84% | 49.7만 |
|---|
| 2026.09.03 | ₩7,341 | ₩7,559 | ₩7,315 | ₩7,528 | +2.55% | 42.9만 |
|---|
| 2026.09.02 | ₩7,288 | ₩7,401 | ₩7,261 | ₩7,301 | +0.18% | 44.2만 |
|---|
| 2026.09.01 | ₩7,274 | ₩7,375 | ₩7,214 | ₩7,274 | 0.00% | 51만 |
|---|
| 2026.08.31 | ₩7,461 | ₩7,461 | ₩7,274 | ₩7,328 | -1.79% | 56.3만 |
|---|
| 2026.08.28 | ₩7,515 | ₩7,608 | ₩7,495 | ₩7,515 | 0.00% | 54.9만 |
|---|
| 2026.08.27 | ₩7,608 | ₩7,648 | ₩7,515 | ₩7,541 | -0.88% | 45.9만 |
|---|
| 2026.08.26 | ₩7,488 | ₩7,672 | ₩7,481 | ₩7,648 | +2.14% | 29.7만 |
|---|
| 2026.08.25 | ₩7,501 | ₩7,588 | ₩7,461 | ₩7,488 | -0.18% | 33만 |
|---|
| 2026.08.24 | ₩7,408 | ₩7,595 | ₩7,368 | ₩7,488 | +1.08% | 55만 |
|---|
| 2026.08.21 | ₩7,501 | ₩7,541 | ₩7,381 | ₩7,421 | -1.07% | 34.4만 |
|---|
| 2026.08.20 | ₩7,648 | ₩7,688 | ₩7,395 | ₩7,401 | -3.23% | 53.4만 |
|---|
| 2026.08.19 | ₩7,755 | ₩7,835 | ₩7,648 | ₩7,702 | -0.69% | 38.2만 |
|---|
| 2026.08.18 | ₩7,862 | ₩7,862 | ₩7,628 | ₩7,688 | -2.21% | 32.7만 |
|---|
| 2026.08.17 | ₩7,822 | ₩7,902 | ₩7,662 | ₩7,875 | +0.68% | 38.7만 |
|---|
| 2026.08.14 | ₩7,648 | ₩7,882 | ₩7,622 | ₩7,835 | +2.44% | 32.2만 |
|---|
| 2026.08.13 | ₩7,541 | ₩7,702 | ₩7,481 | ₩7,635 | +1.24% | 41.6만 |
|---|
| 2026.08.12 | ₩7,702 | ₩7,728 | ₩7,488 | ₩7,515 | -2.43% | 35.3만 |
|---|
| 2026.08.11 | ₩7,688 | ₩7,886 | ₩7,615 | ₩7,648 | -0.52% | 55.5만 |
|---|
| 2026.08.10 | ₩7,768 | ₩7,848 | ₩7,435 | ₩7,742 | -0.34% | 156.6만 |
|---|
| 2026.08.07 | ₩7,888 | ₩8,129 | ₩7,515 | ₩7,875 | -0.17% | 108.7만 |
|---|
| 2026.08.06 | ₩8,636 | ₩8,716 | ₩8,369 | ₩8,409 | -2.63% | 52.8만 |
|---|
| 2026.08.05 | ₩8,743 | ₩8,823 | ₩8,583 | ₩8,596 | -1.68% | 24.2만 |
|---|
| 2026.08.04 | ₩8,716 | ₩8,836 | ₩8,543 | ₩8,689 | -0.31% | 27.5만 |
|---|
| 2026.08.03 | ₩8,369 | ₩8,669 | ₩8,369 | ₩8,663 | +3.51% | 23.7만 |
|---|
| 2026.07.31 | ₩8,222 | ₩8,316 | ₩8,142 | ₩8,276 | +0.65% | 21.5만 |
|---|
| 2026.07.30 | ₩8,436 | ₩8,436 | ₩8,107 | ₩8,209 | -2.69% | 23.1만 |
|---|
| 2026.07.29 | ₩8,676 | ₩8,709 | ₩8,209 | ₩8,222 | -5.23% | 34만 |
|---|
| 2026.07.28 | ₩8,729 | ₩8,836 | ₩8,623 | ₩8,676 | -0.61% | 28만 |
|---|
| 2026.07.27 | ₩8,289 | ₩8,716 | ₩8,289 | ₩8,676 | +4.67% | 34.6만 |
|---|
| 2026.07.24 | ₩8,276 | ₩8,382 | ₩8,209 | ₩8,249 | -0.32% | 18.8만 |
|---|
| 2026.07.23 | ₩8,049 | ₩8,282 | ₩8,049 | ₩8,249 | +2.49% | 26.3만 |
|---|
| 2026.07.22 | ₩8,209 | ₩8,276 | ₩8,089 | ₩8,129 | -0.98% | 21.7만 |
|---|
| 2026.07.21 | ₩7,969 | ₩8,236 | ₩7,915 | ₩8,195 | +2.85% | 25.9만 |
|---|
| 2026.07.20 | ₩8,062 | ₩8,122 | ₩7,942 | ₩7,969 | -1.16% | 29.2만 |
|---|
| 2026.07.17 | ₩7,955 | ₩8,142 | ₩7,942 | ₩8,075 | +1.51% | 26만 |
|---|
| 2026.07.16 | ₩7,995 | ₩8,075 | ₩7,915 | ₩8,062 | +0.83% | 34.6만 |
|---|
| 2026.07.15 | ₩8,035 | ₩8,155 | ₩7,969 | ₩8,022 | -0.17% | 27.5만 |
|---|
| 2026.07.14 | ₩8,075 | ₩8,209 | ₩8,022 | ₩8,022 | -0.66% | 49.8만 |
|---|
| 2026.07.13 | ₩8,022 | ₩8,115 | ₩7,915 | ₩8,049 | +0.33% | 57.5만 |
|---|
| 2026.07.10 | ₩8,155 | ₩8,169 | ₩8,035 | ₩8,035 | -1.47% | 26.8만 |
|---|
| 2026.07.09 | ₩8,102 | ₩8,249 | ₩8,075 | ₩8,155 | +0.66% | 33.7만 |
|---|
| 2026.07.08 | ₩8,049 | ₩8,195 | ₩7,929 | ₩8,102 | +0.66% | 68.6만 |
|---|
| 2026.07.07 | ₩8,729 | ₩8,729 | ₩8,102 | ₩8,129 | -6.88% | 58.8만 |
|---|
| 2026.07.06 | ₩8,756 | ₩8,863 | ₩8,651 | ₩8,716 | -0.46% | 33.9만 |
|---|
| 2026.07.02 | ₩8,756 | ₩9,130 | ₩8,583 | ₩8,769 | +0.15% | 43.4만 |
|---|
| 2026.07.01 | ₩8,449 | ₩8,769 | ₩8,449 | ₩8,743 | +3.48% | 74.5만 |
|---|
| 2026.06.30 | ₩8,609 | ₩8,609 | ₩8,289 | ₩8,436 | -2.02% | 48.5만 |
|---|
| 2026.06.29 | ₩8,823 | ₩8,823 | ₩8,342 | ₩8,449 | -4.24% | 66.9만 |
|---|
| 2026.06.26 | ₩8,569 | ₩8,809 | ₩8,516 | ₩8,743 | +2.02% | 88.5만 |
|---|
| 2026.06.25 | ₩8,743 | ₩8,936 | ₩8,603 | ₩8,609 | -1.53% | 38.3만 |
|---|
| 2026.06.24 | ₩8,569 | ₩9,076 | ₩8,569 | ₩8,716 | +1.71% | 51.3만 |
|---|
| 2026.06.23 | ₩8,556 | ₩8,609 | ₩8,302 | ₩8,596 | +0.47% | 73.7만 |
|---|
| 2026.06.22 | ₩8,436 | ₩8,489 | ₩8,296 | ₩8,462 | +0.32% | 42.6만 |
|---|
| 2026.06.18 | ₩8,903 | ₩8,903 | ₩8,356 | ₩8,476 | -4.80% | 38.4만 |
|---|
| 2026.06.17 | ₩8,382 | ₩8,830 | ₩8,309 | ₩8,676 | +3.50% | 52만 |
|---|
| 2026.06.16 | ₩8,396 | ₩8,422 | ₩8,236 | ₩8,369 | -0.32% | 44.3만 |
|---|
| 2026.06.15 | ₩8,489 | ₩8,649 | ₩8,369 | ₩8,396 | -1.10% | 47만 |
|---|
| 2026.06.12 | ₩8,396 | ₩8,576 | ₩8,289 | ₩8,369 | -0.32% | 62.5만 |
|---|
| 2026.06.11 | ₩8,329 | ₩8,329 | ₩8,102 | ₩8,329 | 0.00% | 46.2만 |
|---|
| 2026.06.10 | ₩8,462 | ₩8,497 | ₩8,222 | ₩8,249 | -2.52% | 36.5만 |
|---|
| 2026.06.09 | ₩8,583 | ₩8,676 | ₩8,302 | ₩8,462 | -1.40% | 40.9만 |
|---|
| 2026.06.08 | ₩8,502 | ₩8,609 | ₩8,469 | ₩8,563 | +0.71% | 27.5만 |
|---|
| 2026.06.05 | ₩8,449 | ₩8,643 | ₩8,436 | ₩8,502 | +0.63% | 30.4만 |
|---|
| 2026.06.04 | ₩8,409 | ₩8,524 | ₩8,322 | ₩8,476 | +0.79% | 30.1만 |
|---|
| 2026.06.03 | ₩8,676 | ₩8,676 | ₩8,216 | ₩8,369 | -3.54% | 36.6만 |
|---|
| 2026.06.02 | ₩8,703 | ₩8,876 | ₩8,516 | ₩8,583 | -1.38% | 44.1만 |
|---|
| 2026.06.01 | ₩8,729 | ₩8,729 | ₩8,556 | ₩8,703 | -0.31% | 21.8만 |
|---|
| 2026.05.29 | ₩8,836 | ₩8,903 | ₩8,683 | ₩8,796 | -0.45% | 28.7만 |
|---|
| 2026.05.28 | ₩8,502 | ₩8,863 | ₩8,502 | ₩8,836 | +3.92% | 30.4만 |
|---|
| 2026.05.27 | ₩8,543 | ₩8,763 | ₩8,489 | ₩8,569 | +0.31% | 39.6만 |
|---|
| 2026.05.26 | ₩8,396 | ₩8,649 | ₩8,329 | ₩8,462 | +0.79% | 39.9만 |
|---|
| 2026.05.22 | ₩8,262 | ₩8,402 | ₩8,209 | ₩8,329 | +0.81% | 42.1만 |
|---|
| 2026.05.21 | ₩8,035 | ₩8,300 | ₩7,955 | ₩8,209 | +2.16% | 27.4만 |
|---|
| 2026.05.20 | ₩8,035 | ₩8,129 | ₩7,955 | ₩8,062 | +0.33% | 35.7만 |
|---|
| 2026.05.19 | ₩8,342 | ₩8,462 | ₩8,022 | ₩8,035 | -3.68% | 41.3만 |
|---|
| 2026.05.18 | ₩8,609 | ₩8,716 | ₩8,356 | ₩8,369 | -2.79% | 43.8만 |
|---|
| 2026.05.15 | ₩8,529 | ₩8,623 | ₩8,489 | ₩8,543 | +0.16% | 47.1만 |
|---|
| 2026.05.14 | ₩8,649 | ₩8,756 | ₩8,603 | ₩8,623 | -0.31% | 23.7만 |
|---|
| 2026.05.13 | ₩8,596 | ₩8,769 | ₩8,396 | ₩8,649 | +0.62% | 28.1만 |
|---|
| 2026.05.12 | ₩8,676 | ₩8,703 | ₩8,536 | ₩8,596 | -0.92% | 26.2만 |
|---|
| 2026.05.11 | ₩8,890 | ₩8,916 | ₩8,596 | ₩8,689 | -2.25% | 37.2만 |
|---|
| 2026.05.08 | ₩8,596 | ₩9,170 | ₩8,236 | ₩8,743 | +1.71% | 82.5만 |
|---|
| 2026.05.07 | ₩9,811 | ₩10,037 | ₩9,737 | ₩9,784 | -0.27% | 45.8만 |
|---|
| 2026.05.06 | ₩9,664 | ₩9,871 | ₩9,237 | ₩9,757 | +0.97% | 38.4만 |
|---|
| 2026.05.05 | ₩9,143 | ₩9,584 | ₩9,103 | ₩9,584 | +4.82% | 24.9만 |
|---|
| 2026.05.04 | ₩9,223 | ₩9,223 | ₩8,976 | ₩9,063 | -1.74% | 25.9만 |
|---|
| 2026.05.01 | ₩9,010 | ₩9,157 | ₩8,930 | ₩9,143 | +1.48% | 24.2만 |
|---|
| 2026.04.30 | ₩8,850 | ₩9,016 | ₩8,850 | ₩8,970 | +1.36% | 15.5만 |
|---|
| 2026.04.29 | ₩9,003 | ₩9,103 | ₩8,789 | ₩8,850 | -1.70% | 19만 |
|---|
| 2026.04.28 | ₩9,116 | ₩9,183 | ₩8,970 | ₩9,116 | 0.00% | 17.2만 |
|---|
| 2026.04.27 | ₩9,130 | ₩9,277 | ₩9,116 | ₩9,116 | -0.15% | 23.2만 |
|---|
| 2026.04.24 | ₩9,076 | ₩9,183 | ₩8,983 | ₩9,183 | +1.18% | 18.5만 |
|---|
| 2026.04.23 | ₩9,157 | ₩9,203 | ₩8,990 | ₩9,090 | -0.73% | 19.5만 |
|---|
| 2026.04.22 | ₩9,183 | ₩9,210 | ₩9,076 | ₩9,143 | -0.44% | 19.3만 |
|---|
| 2026.04.21 | ₩9,223 | ₩9,263 | ₩8,976 | ₩9,063 | -1.74% | 24.9만 |
|---|
| 2026.04.20 | ₩9,210 | ₩9,263 | ₩9,063 | ₩9,250 | +0.43% | 23.9만 |
|---|
| 2026.04.17 | ₩9,170 | ₩9,410 | ₩9,130 | ₩9,263 | +1.02% | 22만 |
|---|
| 2026.04.16 | ₩9,250 | ₩9,490 | ₩8,976 | ₩8,996 | -2.74% | 24.4만 |
|---|
| 2026.04.15 | ₩9,383 | ₩9,484 | ₩9,123 | ₩9,410 | +0.28% | 24만 |
|---|
| 2026.04.14 | ₩8,983 | ₩9,423 | ₩8,963 | ₩9,423 | +4.90% | 30만 |
|---|
| 2026.04.13 | ₩8,756 | ₩9,010 | ₩8,756 | ₩8,970 | +2.44% | 19.7만 |
|---|
| 2026.04.10 | ₩8,796 | ₩8,830 | ₩8,676 | ₩8,809 | +0.15% | 12.1만 |
|---|
| 2026.04.09 | ₩8,569 | ₩8,910 | ₩8,569 | ₩8,796 | +2.65% | 23.3만 |
|---|
| 2026.04.08 | ₩8,649 | ₩8,896 | ₩8,589 | ₩8,663 | +0.15% | 29.4만 |
|---|
| 2026.04.07 | ₩8,369 | ₩8,509 | ₩8,282 | ₩8,449 | +0.96% | 33.1만 |
|---|
| 2026.04.06 | ₩8,236 | ₩8,416 | ₩8,209 | ₩8,409 | +2.11% | 16.1만 |
|---|
| 2026.04.02 | ₩8,195 | ₩8,396 | ₩8,195 | ₩8,236 | +0.49% | 19.7만 |
|---|
| 2026.04.01 | ₩8,302 | ₩8,476 | ₩8,302 | ₩8,316 | +0.16% | 23.9만 |
|---|
| 2026.03.31 | ₩8,195 | ₩8,389 | ₩8,182 | ₩8,302 | +1.30% | 24.2만 |
|---|
| 2026.03.30 | ₩8,382 | ₩8,382 | ₩7,915 | ₩8,062 | -3.82% | 35.6만 |
|---|
| 2026.03.27 | ₩8,222 | ₩8,282 | ₩8,142 | ₩8,209 | -0.16% | 34.6만 |
|---|
| 2026.03.26 | ₩8,422 | ₩8,462 | ₩8,242 | ₩8,276 | -1.74% | 29만 |
|---|
| 2026.03.25 | ₩8,462 | ₩8,516 | ₩8,382 | ₩8,502 | +0.47% | 21.5만 |
|---|
| 2026.03.24 | ₩8,289 | ₩8,396 | ₩8,276 | ₩8,356 | +0.81% | 32.8만 |
|---|
| 2026.03.23 | ₩8,396 | ₩8,456 | ₩8,262 | ₩8,396 | 0.00% | 32만 |
|---|
| 2026.03.20 | ₩8,382 | ₩8,389 | ₩8,195 | ₩8,222 | -1.91% | 86.8만 |
|---|
| 2026.03.19 | ₩8,316 | ₩8,476 | ₩8,182 | ₩8,382 | +0.80% | 23.7만 |
|---|
| 2026.03.18 | ₩8,409 | ₩8,543 | ₩8,396 | ₩8,422 | +0.16% | 25.9만 |
|---|
| 2026.03.17 | ₩8,476 | ₩8,516 | ₩8,356 | ₩8,449 | -0.31% | 26.8만 |
|---|
| 2026.03.16 | ₩8,409 | ₩8,462 | ₩8,316 | ₩8,396 | -0.16% | 23.3만 |
|---|
| 2026.03.13 | ₩8,209 | ₩8,342 | ₩8,102 | ₩8,329 | +1.46% | 46.3만 |
|---|
| 2026.03.12 | ₩8,449 | ₩8,543 | ₩8,075 | ₩8,182 | -3.16% | 43만 |
|---|
| 2026.03.11 | ₩8,476 | ₩8,743 | ₩8,476 | ₩8,596 | +1.42% | 25.1만 |
|---|
| 2026.03.10 | ₩8,636 | ₩8,769 | ₩8,502 | ₩8,596 | -0.46% | 35.8만 |
|---|
| 2026.03.09 | ₩8,556 | ₩8,676 | ₩8,170 | ₩8,623 | +0.78% | 55.6만 |
|---|
| 2026.03.06 | ₩8,943 | ₩9,610 | ₩8,436 | ₩8,623 | -3.58% | 124.6만 |
|---|
| 2026.03.05 | ₩10,037 | ₩10,051 | ₩9,717 | ₩9,771 | -2.66% | 19.3만 |
|---|
| 2026.03.04 | ₩10,238 | ₩10,238 | ₩10,057 | ₩10,104 | -1.30% | 17.2만 |
|---|
| 2026.03.03 | ₩10,064 | ₩10,251 | ₩9,931 | ₩10,131 | +0.66% | 20.9만 |
|---|
| 2026.03.02 | ₩10,371 | ₩10,585 | ₩10,144 | ₩10,344 | -0.26% | 17.7만 |
|---|
| 2026.02.27 | ₩10,198 | ₩10,451 | ₩10,158 | ₩10,411 | +2.09% | 19만 |
|---|
| 2026.02.26 | ₩10,224 | ₩10,318 | ₩10,037 | ₩10,278 | +0.52% | 16.6만 |
|---|
| 2026.02.25 | ₩10,211 | ₩10,264 | ₩9,984 | ₩10,251 | +0.39% | 12.8만 |
|---|
| 2026.02.24 | ₩10,158 | ₩10,191 | ₩10,071 | ₩10,131 | -0.26% | 13.2만 |
|---|
| 2026.02.23 | ₩10,118 | ₩10,224 | ₩10,011 | ₩10,171 | +0.53% | 18.3만 |
|---|
| 2026.02.20 | ₩9,984 | ₩10,198 | ₩9,904 | ₩10,118 | +1.34% | 12.5만 |
|---|
| 2026.02.19 | ₩9,837 | ₩9,997 | ₩9,837 | ₩9,997 | +1.63% | 16.7만 |
|---|
| 2026.02.18 | ₩9,811 | ₩9,957 | ₩9,771 | ₩9,864 | +0.54% | 18.9만 |
|---|
| 2026.02.17 | ₩9,650 | ₩9,891 | ₩9,597 | ₩9,824 | +1.80% | 16.9만 |
|---|
| 2026.02.13 | ₩9,530 | ₩9,730 | ₩9,477 | ₩9,664 | +1.40% | 23.8만 |
|---|
| 2026.02.12 | ₩9,584 | ₩9,757 | ₩9,423 | ₩9,530 | -0.56% | 20.2만 |
|---|
| 2026.02.11 | ₩9,877 | ₩9,957 | ₩9,517 | ₩9,584 | -2.97% | 14.6만 |
|---|
| 2026.02.10 | ₩9,904 | ₩9,997 | ₩9,757 | ₩9,864 | -0.40% | 22.3만 |
|---|
| 2026.02.09 | ₩9,891 | ₩9,997 | ₩9,750 | ₩9,891 | 0.00% | 12.2만 |
|---|
| 2026.02.06 | ₩9,717 | ₩9,997 | ₩9,717 | ₩9,944 | +2.34% | 25.5만 |
|---|
| 2026.02.05 | ₩9,757 | ₩9,831 | ₩9,570 | ₩9,664 | -0.96% | 20만 |
|---|
| 2026.02.04 | ₩10,037 | ₩10,078 | ₩9,584 | ₩9,744 | -2.93% | 20.5만 |
|---|
| 2026.02.03 | ₩10,118 | ₩10,318 | ₩9,851 | ₩10,024 | -0.92% | 18.1만 |
|---|
| 2026.02.02 | ₩10,024 | ₩10,218 | ₩9,917 | ₩10,104 | +0.80% | 20.2만 |
|---|
| 2026.01.30 | ₩9,811 | ₩10,044 | ₩9,757 | ₩9,997 | +1.90% | 22.8만 |
|---|
| 2026.01.29 | ₩9,904 | ₩10,029 | ₩9,677 | ₩9,837 | -0.67% | 15.3만 |
|---|
| 2026.01.28 | ₩10,171 | ₩10,171 | ₩9,817 | ₩9,851 | -3.15% | 29.1만 |
|---|
| 2026.01.27 | ₩9,997 | ₩10,244 | ₩9,748 | ₩10,131 | +1.34% | 15.4만 |
|---|
| 2026.01.26 | ₩9,997 | ₩10,024 | ₩9,857 | ₩9,971 | -0.27% | 22.1만 |
|---|
| 2026.01.23 | ₩10,158 | ₩10,158 | ₩9,977 | ₩10,011 | -1.45% | 18.7만 |
|---|
| 2026.01.22 | ₩9,971 | ₩10,291 | ₩9,971 | ₩10,144 | +1.74% | 16.4만 |
|---|
| 2026.01.21 | ₩9,797 | ₩10,138 | ₩9,757 | ₩10,078 | +2.86% | 22.8만 |
|---|
| 2026.01.20 | ₩9,957 | ₩10,084 | ₩9,710 | ₩9,730 | -2.28% | 34.8만 |
|---|
| 2026.01.16 | ₩10,304 | ₩10,344 | ₩10,037 | ₩10,078 | -2.20% | 19.9만 |
|---|
| 2026.01.15 | ₩10,211 | ₩10,331 | ₩10,104 | ₩10,304 | +0.92% | 20.3만 |
|---|
| 2026.01.14 | ₩10,344 | ₩10,425 | ₩10,178 | ₩10,184 | -1.55% | 27.1만 |
|---|
| 2026.01.13 | ₩10,318 | ₩10,478 | ₩10,251 | ₩10,344 | +0.26% | 40.2만 |
|---|
| 2026.01.12 | ₩10,264 | ₩10,425 | ₩10,224 | ₩10,318 | +0.52% | 21.2만 |
|---|
| 2026.01.09 | ₩10,037 | ₩10,505 | ₩9,891 | ₩10,224 | +1.86% | 38.1만 |
|---|
| 2026.01.08 | ₩9,811 | ₩10,118 | ₩9,724 | ₩9,917 | +1.09% | 33.3만 |
|---|
| 2026.01.07 | ₩9,917 | ₩10,004 | ₩9,744 | ₩9,771 | -1.48% | 27만 |
|---|
| 2026.01.06 | ₩9,877 | ₩9,951 | ₩9,737 | ₩9,877 | 0.00% | 21.5만 |
|---|
| 2026.01.05 | ₩9,624 | ₩10,064 | ₩9,624 | ₩9,917 | +3.05% | 26.7만 |
|---|
| 2026.01.02 | ₩9,397 | ₩9,650 | ₩9,397 | ₩9,637 | +2.56% | 27.8만 |
|---|
| 2025.12.31 | ₩9,370 | ₩9,504 | ₩9,370 | ₩9,490 | +1.28% | 29.6만 |
|---|
| 2025.12.30 | ₩9,437 | ₩9,550 | ₩9,423 | ₩9,490 | +0.57% | 23.7만 |
|---|
| 2025.12.29 | ₩9,450 | ₩9,504 | ₩9,357 | ₩9,410 | -0.42% | 26.7만 |
|---|
| 2025.12.26 | ₩9,570 | ₩9,597 | ₩9,397 | ₩9,490 | -0.84% | 20.9만 |
|---|
| 2025.12.24 | ₩9,557 | ₩9,704 | ₩9,557 | ₩9,584 | +0.28% | 14.3만 |
|---|
| 2025.12.23 | ₩9,490 | ₩9,670 | ₩9,403 | ₩9,544 | +0.56% | 26.4만 |
|---|
| 2025.12.22 | ₩9,370 | ₩9,664 | ₩9,370 | ₩9,544 | +1.85% | 34.2만 |
|---|
| 2025.12.19 | ₩9,157 | ₩9,437 | ₩9,157 | ₩9,370 | +2.33% | 53.4만 |
|---|
| 2025.12.18 | ₩9,330 | ₩9,397 | ₩9,170 | ₩9,170 | -1.72% | 39.1만 |
|---|
| 2025.12.17 | ₩9,237 | ₩9,423 | ₩9,143 | ₩9,237 | 0.00% | 31.7만 |
|---|
| 2025.12.16 | ₩9,237 | ₩9,397 | ₩9,090 | ₩9,263 | +0.29% | 35.8만 |
|---|
| 2025.12.15 | ₩9,357 | ₩9,383 | ₩9,250 | ₩9,277 | -0.86% | 32만 |
|---|
| 2025.12.12 | ₩9,383 | ₩9,490 | ₩9,303 | ₩9,303 | -0.85% | 32.5만 |
|---|
| 2025.12.11 | ₩9,197 | ₩9,397 | ₩9,130 | ₩9,357 | +1.74% | 42.5만 |
|---|
| 2025.12.10 | ₩8,983 | ₩9,257 | ₩8,983 | ₩9,197 | +2.38% | 33.3만 |
|---|
| 2025.12.09 | ₩8,930 | ₩9,157 | ₩8,903 | ₩8,970 | +0.45% | 30만 |
|---|
| 2025.12.08 | ₩8,890 | ₩8,964 | ₩8,823 | ₩8,930 | +0.45% | 28.3만 |
|---|
| 2025.12.05 | ₩8,943 | ₩8,970 | ₩8,776 | ₩8,850 | -1.04% | 26.4만 |
|---|
| 2025.12.04 | ₩8,649 | ₩9,010 | ₩8,649 | ₩8,943 | +3.40% | 41.1만 |
|---|
| 2025.12.03 | ₩8,636 | ₩8,836 | ₩8,569 | ₩8,689 | +0.62% | 48.7만 |
|---|
| 2025.12.02 | ₩8,543 | ₩8,649 | ₩8,543 | ₩8,636 | +1.09% | 25.8만 |
|---|
| 2025.12.01 | ₩8,489 | ₩8,623 | ₩8,449 | ₩8,476 | -0.16% | 43.4만 |
|---|
| 2025.11.28 | ₩8,689 | ₩8,776 | ₩8,563 | ₩8,636 | -0.61% | 17.2만 |
|---|
| 2025.11.26 | ₩8,516 | ₩8,676 | ₩8,496 | ₩8,623 | +1.25% | 26.3만 |
|---|
| 2025.11.25 | ₩8,462 | ₩8,743 | ₩8,422 | ₩8,543 | +0.95% | 46.2만 |
|---|
| 2025.11.24 | ₩8,329 | ₩8,796 | ₩8,316 | ₩8,502 | +2.08% | 45.6만 |
|---|
| 2025.11.21 | ₩7,995 | ₩8,309 | ₩7,875 | ₩8,262 | +3.34% | 53.3만 |
|---|
| 2025.11.20 | ₩8,356 | ₩8,389 | ₩7,922 | ₩8,009 | -4.15% | 62만 |
|---|
| 2025.11.19 | ₩8,236 | ₩8,382 | ₩7,975 | ₩8,075 | -1.94% | 53.5만 |
|---|
| 2025.11.18 | ₩8,142 | ₩8,316 | ₩7,942 | ₩8,262 | +1.48% | 68만 |
|---|
| 2025.11.17 | ₩7,942 | ₩8,195 | ₩7,902 | ₩8,182 | +3.03% | 47만 |
|---|
| 2025.11.14 | ₩7,835 | ₩8,001 | ₩7,822 | ₩7,969 | +1.70% | 73.9만 |
|---|
| 2025.11.13 | ₩7,888 | ₩8,015 | ₩7,822 | ₩7,929 | +0.51% | 86만 |
|---|
| 2025.11.12 | ₩8,182 | ₩8,276 | ₩7,966 | ₩7,982 | -2.45% | 74.1만 |
|---|
| 2025.11.11 | ₩8,155 | ₩8,222 | ₩7,955 | ₩8,169 | +0.16% | 67만 |
|---|
| 2025.11.10 | ₩8,195 | ₩8,409 | ₩8,102 | ₩8,195 | 0.00% | 75.1만 |
|---|
| 2025.11.07 | ₩7,608 | ₩8,462 | ₩7,421 | ₩8,202 | +7.81% | 154.6만 |
|---|
| 2025.11.06 | ₩9,677 | ₩9,791 | ₩9,257 | ₩9,330 | -3.59% | 55.3만 |
|---|
| 2025.11.05 | ₩9,610 | ₩9,791 | ₩9,450 | ₩9,677 | +0.69% | 47만 |
|---|
| 2025.11.04 | ₩9,744 | ₩9,824 | ₩9,570 | ₩9,677 | -0.68% | 30.4만 |
|---|
| 2025.11.03 | ₩9,904 | ₩9,964 | ₩9,717 | ₩9,891 | -0.13% | 23.2만 |
|---|
| 2025.10.31 | ₩9,931 | ₩10,037 | ₩9,851 | ₩9,904 | -0.27% | 17.2만 |
|---|
| 2025.10.30 | ₩9,931 | ₩9,997 | ₩9,797 | ₩9,944 | +0.13% | 20.3만 |
|---|
| 2025.10.29 | ₩10,224 | ₩10,224 | ₩9,837 | ₩9,931 | -2.87% | 17.7만 |
|---|
| 2025.10.28 | ₩10,144 | ₩10,211 | ₩10,004 | ₩10,171 | +0.26% | 25만 |
|---|
| 2025.10.27 | ₩10,611 | ₩10,678 | ₩10,131 | ₩10,158 | -4.28% | 21만 |
|---|
| 2025.10.24 | ₩10,558 | ₩10,728 | ₩10,425 | ₩10,611 | +0.51% | 29.7만 |
|---|
| 2025.10.23 | ₩10,224 | ₩10,558 | ₩10,098 | ₩10,398 | +1.70% | 32만 |
|---|
| 2025.10.22 | ₩10,224 | ₩10,318 | ₩10,017 | ₩10,171 | -0.52% | 33.1만 |
|---|
| 2025.10.21 | ₩10,051 | ₩10,251 | ₩9,971 | ₩10,238 | +1.86% | 28.8만 |
|---|
| 2025.10.20 | ₩9,690 | ₩10,078 | ₩9,677 | ₩10,011 | +3.31% | 31.9만 |
|---|
| 2025.10.17 | ₩9,717 | ₩10,051 | ₩9,617 | ₩9,664 | -0.55% | 29.2만 |
|---|
| 2025.10.16 | ₩10,104 | ₩10,171 | ₩9,704 | ₩9,784 | -3.17% | 32.7만 |
|---|
| 2025.10.15 | ₩10,238 | ₩10,371 | ₩9,977 | ₩10,078 | -1.56% | 34.3만 |
|---|
| 2025.10.14 | ₩10,011 | ₩10,300 | ₩9,957 | ₩10,158 | +1.47% | 21.1만 |
|---|
| 2025.10.13 | ₩9,971 | ₩10,198 | ₩9,877 | ₩10,118 | +1.47% | 31.2만 |
|---|
| 2025.10.10 | ₩10,184 | ₩10,291 | ₩9,764 | ₩9,877 | -3.01% | 35.5만 |
|---|