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 | ₩6,576 | ₩6,863 | ₩6,509 | ₩6,790 | +3.25% | 44.8만 |
| 2026.10.08 | ₩6,456 | ₩6,744 | ₩6,436 | ₩6,576 | +1.86% | 72.7만 |
| 2026.10.07 | ₩6,549 | ₩6,549 | ₩6,295 | ₩6,469 | -1.22% | 68만 |
| 2026.10.06 | ₩6,643 | ₩6,817 | ₩6,616 | ₩6,643 | 0.00% | 38.1만 |
| 2026.10.05 | ₩6,710 | ₩6,710 | ₩6,536 | ₩6,616 | -1.39% | 93.2만 |
| 2026.10.02 | ₩6,776 | ₩6,870 | ₩6,683 | ₩6,736 | -0.59% | 57.9만 |
| 2026.10.01 | ₩6,964 | ₩7,017 | ₩6,683 | ₩6,683 | -4.03% | 43.5만 |
| 2026.09.30 | ₩7,111 | ₩7,111 | ₩6,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,004 |
| -1.50% |
| 53.9만 |
| 2026.09.29 | ₩7,111 | ₩7,156 | ₩7,037 | ₩7,097 | -0.19% | 33.5만 |
|---|
| 2026.09.28 | ₩7,151 | ₩7,151 | ₩6,970 | ₩7,111 | -0.56% | 49.1만 |
|---|
| 2026.09.25 | ₩7,391 | ₩7,411 | ₩7,204 | ₩7,218 | -2.35% | 34.9만 |
|---|
| 2026.09.24 | ₩7,278 | ₩7,431 | ₩7,278 | ₩7,338 | +0.83% | 34.8만 |
|---|
| 2026.09.23 | ₩7,391 | ₩7,405 | ₩7,324 | ₩7,324 | -0.90% | 33.2만 |
|---|
| 2026.09.22 | ₩7,405 | ₩7,485 | ₩7,331 | ₩7,405 | 0.00% | 60.2만 |
|---|
| 2026.09.21 | ₩7,365 | ₩7,385 | ₩7,164 | ₩7,311 | -0.73% | 43.9만 |
|---|
| 2026.09.18 | ₩7,311 | ₩7,445 | ₩7,228 | ₩7,311 | 0.00% | 76.1만 |
|---|
| 2026.09.17 | ₩7,351 | ₩7,451 | ₩7,284 | ₩7,311 | -0.55% | 84.8만 |
|---|
| 2026.09.16 | ₩7,231 | ₩7,351 | ₩7,177 | ₩7,218 | -0.18% | 53.2만 |
|---|
| 2026.09.15 | ₩7,218 | ₩7,271 | ₩7,157 | ₩7,218 | 0.00% | 34.1만 |
|---|
| 2026.09.14 | ₩7,231 | ₩7,264 | ₩7,137 | ₩7,244 | +0.18% | 39.1만 |
|---|
| 2026.09.11 | ₩7,258 | ₩7,324 | ₩7,191 | ₩7,258 | 0.00% | 39.1만 |
|---|
| 2026.09.10 | ₩7,351 | ₩7,425 | ₩7,044 | ₩7,177 | -2.36% | 33.8만 |
|---|
| 2026.09.09 | ₩7,619 | ₩7,625 | ₩7,365 | ₩7,391 | -2.98% | 40.6만 |
|---|
| 2026.09.08 | ₩7,712 | ₩7,725 | ₩7,585 | ₩7,605 | -1.39% | 37.2만 |
|---|
| 2026.09.04 | ₩7,538 | ₩7,846 | ₩7,492 | ₩7,752 | +2.84% | 49.7만 |
|---|
| 2026.09.03 | ₩7,351 | ₩7,569 | ₩7,324 | ₩7,538 | +2.55% | 42.9만 |
|---|
| 2026.09.02 | ₩7,298 | ₩7,411 | ₩7,271 | ₩7,311 | +0.18% | 44.2만 |
|---|
| 2026.09.01 | ₩7,284 | ₩7,385 | ₩7,224 | ₩7,284 | 0.00% | 51만 |
|---|
| 2026.08.31 | ₩7,471 | ₩7,471 | ₩7,284 | ₩7,338 | -1.79% | 56.3만 |
|---|
| 2026.08.28 | ₩7,525 | ₩7,619 | ₩7,505 | ₩7,525 | 0.00% | 54.9만 |
|---|
| 2026.08.27 | ₩7,619 | ₩7,659 | ₩7,525 | ₩7,552 | -0.88% | 45.9만 |
|---|
| 2026.08.26 | ₩7,498 | ₩7,683 | ₩7,492 | ₩7,659 | +2.14% | 29.7만 |
|---|
| 2026.08.25 | ₩7,512 | ₩7,598 | ₩7,471 | ₩7,498 | -0.18% | 33만 |
|---|
| 2026.08.24 | ₩7,418 | ₩7,605 | ₩7,378 | ₩7,498 | +1.08% | 55만 |
|---|
| 2026.08.21 | ₩7,512 | ₩7,552 | ₩7,391 | ₩7,431 | -1.07% | 34.4만 |
|---|
| 2026.08.20 | ₩7,659 | ₩7,699 | ₩7,405 | ₩7,411 | -3.23% | 53.4만 |
|---|
| 2026.08.19 | ₩7,766 | ₩7,846 | ₩7,659 | ₩7,712 | -0.69% | 38.2만 |
|---|
| 2026.08.18 | ₩7,872 | ₩7,872 | ₩7,639 | ₩7,699 | -2.21% | 32.7만 |
|---|
| 2026.08.17 | ₩7,832 | ₩7,913 | ₩7,672 | ₩7,886 | +0.68% | 38.7만 |
|---|
| 2026.08.14 | ₩7,659 | ₩7,893 | ₩7,632 | ₩7,846 | +2.44% | 32.2만 |
|---|
| 2026.08.13 | ₩7,552 | ₩7,712 | ₩7,492 | ₩7,645 | +1.24% | 41.6만 |
|---|
| 2026.08.12 | ₩7,712 | ₩7,739 | ₩7,498 | ₩7,525 | -2.43% | 35.3만 |
|---|
| 2026.08.11 | ₩7,699 | ₩7,897 | ₩7,625 | ₩7,659 | -0.52% | 55.5만 |
|---|
| 2026.08.10 | ₩7,779 | ₩7,859 | ₩7,445 | ₩7,752 | -0.34% | 156.6만 |
|---|
| 2026.08.07 | ₩7,899 | ₩8,140 | ₩7,525 | ₩7,886 | -0.17% | 108.7만 |
|---|
| 2026.08.06 | ₩8,648 | ₩8,728 | ₩8,380 | ₩8,420 | -2.63% | 52.8만 |
|---|
| 2026.08.05 | ₩8,755 | ₩8,835 | ₩8,594 | ₩8,608 | -1.68% | 24.2만 |
|---|
| 2026.08.04 | ₩8,728 | ₩8,848 | ₩8,554 | ₩8,701 | -0.31% | 27.5만 |
|---|
| 2026.08.03 | ₩8,380 | ₩8,681 | ₩8,380 | ₩8,674 | +3.51% | 23.7만 |
|---|
| 2026.07.31 | ₩8,233 | ₩8,327 | ₩8,153 | ₩8,287 | +0.65% | 21.5만 |
|---|
| 2026.07.30 | ₩8,447 | ₩8,447 | ₩8,118 | ₩8,220 | -2.69% | 23.1만 |
|---|
| 2026.07.29 | ₩8,688 | ₩8,721 | ₩8,220 | ₩8,233 | -5.23% | 34만 |
|---|
| 2026.07.28 | ₩8,741 | ₩8,848 | ₩8,634 | ₩8,688 | -0.61% | 28만 |
|---|
| 2026.07.27 | ₩8,300 | ₩8,728 | ₩8,300 | ₩8,688 | +4.67% | 34.6만 |
|---|
| 2026.07.24 | ₩8,287 | ₩8,394 | ₩8,220 | ₩8,260 | -0.32% | 18.8만 |
|---|
| 2026.07.23 | ₩8,060 | ₩8,293 | ₩8,060 | ₩8,260 | +2.49% | 26.3만 |
|---|
| 2026.07.22 | ₩8,220 | ₩8,287 | ₩8,100 | ₩8,140 | -0.98% | 21.7만 |
|---|
| 2026.07.21 | ₩7,979 | ₩8,247 | ₩7,926 | ₩8,207 | +2.85% | 25.9만 |
|---|
| 2026.07.20 | ₩8,073 | ₩8,133 | ₩7,953 | ₩7,979 | -1.16% | 29.2만 |
|---|
| 2026.07.17 | ₩7,966 | ₩8,153 | ₩7,953 | ₩8,086 | +1.51% | 26만 |
|---|
| 2026.07.16 | ₩8,006 | ₩8,086 | ₩7,926 | ₩8,073 | +0.83% | 34.6만 |
|---|
| 2026.07.15 | ₩8,046 | ₩8,167 | ₩7,979 | ₩8,033 | -0.17% | 27.5만 |
|---|
| 2026.07.14 | ₩8,086 | ₩8,220 | ₩8,033 | ₩8,033 | -0.66% | 49.8만 |
|---|
| 2026.07.13 | ₩8,033 | ₩8,126 | ₩7,926 | ₩8,060 | +0.33% | 57.5만 |
|---|
| 2026.07.10 | ₩8,167 | ₩8,180 | ₩8,046 | ₩8,046 | -1.47% | 26.8만 |
|---|
| 2026.07.09 | ₩8,113 | ₩8,260 | ₩8,086 | ₩8,167 | +0.66% | 33.7만 |
|---|
| 2026.07.08 | ₩8,060 | ₩8,207 | ₩7,939 | ₩8,113 | +0.66% | 68.6만 |
|---|
| 2026.07.07 | ₩8,741 | ₩8,741 | ₩8,113 | ₩8,140 | -6.88% | 58.8만 |
|---|
| 2026.07.06 | ₩8,768 | ₩8,875 | ₩8,662 | ₩8,728 | -0.46% | 33.9만 |
|---|
| 2026.07.02 | ₩8,768 | ₩9,142 | ₩8,594 | ₩8,781 | +0.15% | 43.4만 |
|---|
| 2026.07.01 | ₩8,461 | ₩8,781 | ₩8,461 | ₩8,755 | +3.48% | 74.5만 |
|---|
| 2026.06.30 | ₩8,621 | ₩8,621 | ₩8,300 | ₩8,447 | -2.02% | 48.5만 |
|---|
| 2026.06.29 | ₩8,835 | ₩8,835 | ₩8,354 | ₩8,461 | -4.24% | 66.9만 |
|---|
| 2026.06.26 | ₩8,581 | ₩8,821 | ₩8,527 | ₩8,755 | +2.02% | 88.5만 |
|---|
| 2026.06.25 | ₩8,755 | ₩8,948 | ₩8,614 | ₩8,621 | -1.53% | 38.3만 |
|---|
| 2026.06.24 | ₩8,581 | ₩9,089 | ₩8,581 | ₩8,728 | +1.71% | 51.3만 |
|---|
| 2026.06.23 | ₩8,567 | ₩8,621 | ₩8,314 | ₩8,608 | +0.47% | 73.7만 |
|---|
| 2026.06.22 | ₩8,447 | ₩8,501 | ₩8,307 | ₩8,474 | +0.32% | 42.6만 |
|---|
| 2026.06.18 | ₩8,915 | ₩8,915 | ₩8,367 | ₩8,487 | -4.80% | 38.4만 |
|---|
| 2026.06.17 | ₩8,394 | ₩8,841 | ₩8,320 | ₩8,688 | +3.50% | 52만 |
|---|
| 2026.06.16 | ₩8,407 | ₩8,434 | ₩8,247 | ₩8,380 | -0.32% | 44.3만 |
|---|
| 2026.06.15 | ₩8,501 | ₩8,661 | ₩8,380 | ₩8,407 | -1.10% | 47만 |
|---|
| 2026.06.12 | ₩8,407 | ₩8,588 | ₩8,300 | ₩8,380 | -0.32% | 62.5만 |
|---|
| 2026.06.11 | ₩8,340 | ₩8,340 | ₩8,113 | ₩8,340 | 0.00% | 46.2만 |
|---|
| 2026.06.10 | ₩8,474 | ₩8,509 | ₩8,233 | ₩8,260 | -2.52% | 36.5만 |
|---|
| 2026.06.09 | ₩8,594 | ₩8,688 | ₩8,314 | ₩8,474 | -1.40% | 40.9만 |
|---|
| 2026.06.08 | ₩8,514 | ₩8,621 | ₩8,481 | ₩8,574 | +0.71% | 27.5만 |
|---|
| 2026.06.05 | ₩8,461 | ₩8,654 | ₩8,447 | ₩8,514 | +0.63% | 30.4만 |
|---|
| 2026.06.04 | ₩8,420 | ₩8,535 | ₩8,334 | ₩8,487 | +0.79% | 30.1만 |
|---|
| 2026.06.03 | ₩8,688 | ₩8,688 | ₩8,227 | ₩8,380 | -3.54% | 36.6만 |
|---|
| 2026.06.02 | ₩8,715 | ₩8,888 | ₩8,527 | ₩8,594 | -1.38% | 44.1만 |
|---|
| 2026.06.01 | ₩8,741 | ₩8,741 | ₩8,567 | ₩8,715 | -0.31% | 21.8만 |
|---|
| 2026.05.29 | ₩8,848 | ₩8,915 | ₩8,694 | ₩8,808 | -0.45% | 28.7만 |
|---|
| 2026.05.28 | ₩8,514 | ₩8,875 | ₩8,514 | ₩8,848 | +3.92% | 30.4만 |
|---|
| 2026.05.27 | ₩8,554 | ₩8,775 | ₩8,501 | ₩8,581 | +0.31% | 39.6만 |
|---|
| 2026.05.26 | ₩8,407 | ₩8,661 | ₩8,340 | ₩8,474 | +0.79% | 39.9만 |
|---|
| 2026.05.22 | ₩8,273 | ₩8,414 | ₩8,220 | ₩8,340 | +0.81% | 42.1만 |
|---|
| 2026.05.21 | ₩8,046 | ₩8,311 | ₩7,966 | ₩8,220 | +2.16% | 27.4만 |
|---|
| 2026.05.20 | ₩8,046 | ₩8,140 | ₩7,966 | ₩8,073 | +0.33% | 35.7만 |
|---|
| 2026.05.19 | ₩8,354 | ₩8,474 | ₩8,033 | ₩8,046 | -3.68% | 41.3만 |
|---|
| 2026.05.18 | ₩8,621 | ₩8,728 | ₩8,367 | ₩8,380 | -2.79% | 43.8만 |
|---|
| 2026.05.15 | ₩8,541 | ₩8,634 | ₩8,501 | ₩8,554 | +0.16% | 47.1만 |
|---|
| 2026.05.14 | ₩8,661 | ₩8,768 | ₩8,614 | ₩8,634 | -0.31% | 23.7만 |
|---|
| 2026.05.13 | ₩8,608 | ₩8,781 | ₩8,407 | ₩8,661 | +0.62% | 28.1만 |
|---|
| 2026.05.12 | ₩8,688 | ₩8,715 | ₩8,547 | ₩8,608 | -0.92% | 26.2만 |
|---|
| 2026.05.11 | ₩8,902 | ₩8,928 | ₩8,608 | ₩8,701 | -2.25% | 37.2만 |
|---|
| 2026.05.08 | ₩8,608 | ₩9,182 | ₩8,247 | ₩8,755 | +1.71% | 82.5만 |
|---|
| 2026.05.07 | ₩9,824 | ₩10,051 | ₩9,750 | ₩9,797 | -0.27% | 45.8만 |
|---|
| 2026.05.06 | ₩9,677 | ₩9,884 | ₩9,249 | ₩9,770 | +0.97% | 38.4만 |
|---|
| 2026.05.05 | ₩9,156 | ₩9,597 | ₩9,115 | ₩9,597 | +4.82% | 24.9만 |
|---|
| 2026.05.04 | ₩9,236 | ₩9,236 | ₩8,989 | ₩9,075 | -1.74% | 25.9만 |
|---|
| 2026.05.01 | ₩9,022 | ₩9,169 | ₩8,942 | ₩9,156 | +1.48% | 24.2만 |
|---|
| 2026.04.30 | ₩8,862 | ₩9,029 | ₩8,862 | ₩8,982 | +1.36% | 15.5만 |
|---|
| 2026.04.29 | ₩9,015 | ₩9,115 | ₩8,801 | ₩8,862 | -1.70% | 19만 |
|---|
| 2026.04.28 | ₩9,129 | ₩9,196 | ₩8,982 | ₩9,129 | 0.00% | 17.2만 |
|---|
| 2026.04.27 | ₩9,142 | ₩9,289 | ₩9,129 | ₩9,129 | -0.15% | 23.2만 |
|---|
| 2026.04.24 | ₩9,089 | ₩9,196 | ₩8,995 | ₩9,196 | +1.18% | 18.5만 |
|---|
| 2026.04.23 | ₩9,169 | ₩9,216 | ₩9,002 | ₩9,102 | -0.73% | 19.5만 |
|---|
| 2026.04.22 | ₩9,196 | ₩9,222 | ₩9,089 | ₩9,156 | -0.44% | 19.3만 |
|---|
| 2026.04.21 | ₩9,236 | ₩9,276 | ₩8,989 | ₩9,075 | -1.74% | 24.9만 |
|---|
| 2026.04.20 | ₩9,222 | ₩9,276 | ₩9,075 | ₩9,262 | +0.43% | 23.9만 |
|---|
| 2026.04.17 | ₩9,182 | ₩9,423 | ₩9,142 | ₩9,276 | +1.02% | 22만 |
|---|
| 2026.04.16 | ₩9,262 | ₩9,503 | ₩8,989 | ₩9,009 | -2.74% | 24.4만 |
|---|
| 2026.04.15 | ₩9,396 | ₩9,496 | ₩9,136 | ₩9,423 | +0.28% | 24만 |
|---|
| 2026.04.14 | ₩8,995 | ₩9,436 | ₩8,975 | ₩9,436 | +4.90% | 30만 |
|---|
| 2026.04.13 | ₩8,768 | ₩9,022 | ₩8,768 | ₩8,982 | +2.44% | 19.7만 |
|---|
| 2026.04.10 | ₩8,808 | ₩8,841 | ₩8,688 | ₩8,821 | +0.15% | 12.1만 |
|---|
| 2026.04.09 | ₩8,581 | ₩8,922 | ₩8,581 | ₩8,808 | +2.65% | 23.3만 |
|---|
| 2026.04.08 | ₩8,661 | ₩8,908 | ₩8,601 | ₩8,674 | +0.15% | 29.4만 |
|---|
| 2026.04.07 | ₩8,380 | ₩8,521 | ₩8,293 | ₩8,461 | +0.96% | 33.1만 |
|---|
| 2026.04.06 | ₩8,247 | ₩8,427 | ₩8,220 | ₩8,420 | +2.11% | 16.1만 |
|---|
| 2026.04.02 | ₩8,207 | ₩8,407 | ₩8,207 | ₩8,247 | +0.49% | 19.7만 |
|---|
| 2026.04.01 | ₩8,314 | ₩8,487 | ₩8,314 | ₩8,327 | +0.16% | 23.9만 |
|---|
| 2026.03.31 | ₩8,207 | ₩8,400 | ₩8,193 | ₩8,314 | +1.30% | 24.2만 |
|---|
| 2026.03.30 | ₩8,394 | ₩8,394 | ₩7,926 | ₩8,073 | -3.82% | 35.6만 |
|---|
| 2026.03.27 | ₩8,233 | ₩8,293 | ₩8,153 | ₩8,220 | -0.16% | 34.6만 |
|---|
| 2026.03.26 | ₩8,434 | ₩8,474 | ₩8,253 | ₩8,287 | -1.74% | 29만 |
|---|
| 2026.03.25 | ₩8,474 | ₩8,527 | ₩8,394 | ₩8,514 | +0.47% | 21.5만 |
|---|
| 2026.03.24 | ₩8,300 | ₩8,407 | ₩8,287 | ₩8,367 | +0.81% | 32.8만 |
|---|
| 2026.03.23 | ₩8,407 | ₩8,467 | ₩8,273 | ₩8,407 | 0.00% | 32만 |
|---|
| 2026.03.20 | ₩8,394 | ₩8,400 | ₩8,207 | ₩8,233 | -1.91% | 86.8만 |
|---|
| 2026.03.19 | ₩8,327 | ₩8,487 | ₩8,193 | ₩8,394 | +0.80% | 23.7만 |
|---|
| 2026.03.18 | ₩8,420 | ₩8,554 | ₩8,407 | ₩8,434 | +0.16% | 25.9만 |
|---|
| 2026.03.17 | ₩8,487 | ₩8,527 | ₩8,367 | ₩8,461 | -0.31% | 26.8만 |
|---|
| 2026.03.16 | ₩8,420 | ₩8,474 | ₩8,327 | ₩8,407 | -0.16% | 23.3만 |
|---|
| 2026.03.13 | ₩8,220 | ₩8,354 | ₩8,113 | ₩8,340 | +1.46% | 46.3만 |
|---|
| 2026.03.12 | ₩8,461 | ₩8,554 | ₩8,086 | ₩8,193 | -3.16% | 43만 |
|---|
| 2026.03.11 | ₩8,487 | ₩8,755 | ₩8,487 | ₩8,608 | +1.42% | 25.1만 |
|---|
| 2026.03.10 | ₩8,648 | ₩8,781 | ₩8,514 | ₩8,608 | -0.46% | 35.8만 |
|---|
| 2026.03.09 | ₩8,567 | ₩8,688 | ₩8,181 | ₩8,634 | +0.78% | 55.6만 |
|---|
| 2026.03.06 | ₩8,955 | ₩9,623 | ₩8,447 | ₩8,634 | -3.58% | 124.6만 |
|---|
| 2026.03.05 | ₩10,051 | ₩10,064 | ₩9,730 | ₩9,784 | -2.66% | 19.3만 |
|---|
| 2026.03.04 | ₩10,252 | ₩10,252 | ₩10,071 | ₩10,118 | -1.30% | 17.2만 |
|---|
| 2026.03.03 | ₩10,078 | ₩10,265 | ₩9,944 | ₩10,145 | +0.66% | 20.9만 |
|---|
| 2026.03.02 | ₩10,385 | ₩10,599 | ₩10,158 | ₩10,358 | -0.26% | 17.7만 |
|---|
| 2026.02.27 | ₩10,211 | ₩10,465 | ₩10,171 | ₩10,425 | +2.09% | 19만 |
|---|
| 2026.02.26 | ₩10,238 | ₩10,332 | ₩10,051 | ₩10,292 | +0.52% | 16.6만 |
|---|
| 2026.02.25 | ₩10,225 | ₩10,278 | ₩9,998 | ₩10,265 | +0.39% | 12.8만 |
|---|
| 2026.02.24 | ₩10,171 | ₩10,205 | ₩10,084 | ₩10,145 | -0.26% | 13.2만 |
|---|
| 2026.02.23 | ₩10,131 | ₩10,238 | ₩10,024 | ₩10,185 | +0.53% | 18.3만 |
|---|
| 2026.02.20 | ₩9,998 | ₩10,211 | ₩9,917 | ₩10,131 | +1.34% | 12.5만 |
|---|
| 2026.02.19 | ₩9,851 | ₩10,011 | ₩9,851 | ₩10,011 | +1.63% | 16.7만 |
|---|
| 2026.02.18 | ₩9,824 | ₩9,971 | ₩9,784 | ₩9,877 | +0.54% | 18.9만 |
|---|
| 2026.02.17 | ₩9,663 | ₩9,904 | ₩9,610 | ₩9,837 | +1.80% | 16.9만 |
|---|
| 2026.02.13 | ₩9,543 | ₩9,744 | ₩9,490 | ₩9,677 | +1.40% | 23.8만 |
|---|
| 2026.02.12 | ₩9,597 | ₩9,770 | ₩9,436 | ₩9,543 | -0.56% | 20.2만 |
|---|
| 2026.02.11 | ₩9,891 | ₩9,971 | ₩9,530 | ₩9,597 | -2.97% | 14.6만 |
|---|
| 2026.02.10 | ₩9,917 | ₩10,011 | ₩9,770 | ₩9,877 | -0.40% | 22.3만 |
|---|
| 2026.02.09 | ₩9,904 | ₩10,011 | ₩9,764 | ₩9,904 | 0.00% | 12.2만 |
|---|
| 2026.02.06 | ₩9,730 | ₩10,011 | ₩9,730 | ₩9,958 | +2.34% | 25.5만 |
|---|
| 2026.02.05 | ₩9,770 | ₩9,844 | ₩9,583 | ₩9,677 | -0.96% | 20만 |
|---|
| 2026.02.04 | ₩10,051 | ₩10,091 | ₩9,597 | ₩9,757 | -2.93% | 20.5만 |
|---|
| 2026.02.03 | ₩10,131 | ₩10,332 | ₩9,864 | ₩10,038 | -0.92% | 18.1만 |
|---|
| 2026.02.02 | ₩10,038 | ₩10,232 | ₩9,931 | ₩10,118 | +0.80% | 20.2만 |
|---|
| 2026.01.30 | ₩9,824 | ₩10,058 | ₩9,770 | ₩10,011 | +1.90% | 22.8만 |
|---|
| 2026.01.29 | ₩9,917 | ₩10,043 | ₩9,690 | ₩9,851 | -0.67% | 15.3만 |
|---|
| 2026.01.28 | ₩10,185 | ₩10,185 | ₩9,831 | ₩9,864 | -3.15% | 29.1만 |
|---|
| 2026.01.27 | ₩10,011 | ₩10,258 | ₩9,761 | ₩10,145 | +1.34% | 15.4만 |
|---|
| 2026.01.26 | ₩10,011 | ₩10,038 | ₩9,871 | ₩9,984 | -0.27% | 22.1만 |
|---|
| 2026.01.23 | ₩10,171 | ₩10,171 | ₩9,991 | ₩10,024 | -1.45% | 18.7만 |
|---|
| 2026.01.22 | ₩9,984 | ₩10,305 | ₩9,984 | ₩10,158 | +1.74% | 16.4만 |
|---|
| 2026.01.21 | ₩9,810 | ₩10,151 | ₩9,770 | ₩10,091 | +2.86% | 22.8만 |
|---|
| 2026.01.20 | ₩9,971 | ₩10,098 | ₩9,724 | ₩9,744 | -2.28% | 34.8만 |
|---|
| 2026.01.16 | ₩10,318 | ₩10,358 | ₩10,051 | ₩10,091 | -2.20% | 19.9만 |
|---|
| 2026.01.15 | ₩10,225 | ₩10,345 | ₩10,118 | ₩10,318 | +0.92% | 20.3만 |
|---|
| 2026.01.14 | ₩10,358 | ₩10,439 | ₩10,191 | ₩10,198 | -1.55% | 27.1만 |
|---|
| 2026.01.13 | ₩10,332 | ₩10,492 | ₩10,265 | ₩10,358 | +0.26% | 40.2만 |
|---|
| 2026.01.12 | ₩10,278 | ₩10,439 | ₩10,238 | ₩10,332 | +0.52% | 21.2만 |
|---|
| 2026.01.09 | ₩10,051 | ₩10,519 | ₩9,904 | ₩10,238 | +1.86% | 38.1만 |
|---|
| 2026.01.08 | ₩9,824 | ₩10,131 | ₩9,737 | ₩9,931 | +1.09% | 33.3만 |
|---|
| 2026.01.07 | ₩9,931 | ₩10,018 | ₩9,757 | ₩9,784 | -1.48% | 27만 |
|---|
| 2026.01.06 | ₩9,891 | ₩9,964 | ₩9,750 | ₩9,891 | 0.00% | 21.5만 |
|---|
| 2026.01.05 | ₩9,637 | ₩10,078 | ₩9,637 | ₩9,931 | +3.05% | 26.7만 |
|---|
| 2026.01.02 | ₩9,410 | ₩9,663 | ₩9,410 | ₩9,650 | +2.56% | 27.8만 |
|---|
| 2025.12.31 | ₩9,383 | ₩9,516 | ₩9,383 | ₩9,503 | +1.28% | 29.6만 |
|---|
| 2025.12.30 | ₩9,450 | ₩9,563 | ₩9,436 | ₩9,503 | +0.57% | 23.7만 |
|---|
| 2025.12.29 | ₩9,463 | ₩9,516 | ₩9,369 | ₩9,423 | -0.42% | 26.7만 |
|---|
| 2025.12.26 | ₩9,583 | ₩9,610 | ₩9,410 | ₩9,503 | -0.84% | 20.9만 |
|---|
| 2025.12.24 | ₩9,570 | ₩9,717 | ₩9,570 | ₩9,597 | +0.28% | 14.3만 |
|---|
| 2025.12.23 | ₩9,503 | ₩9,684 | ₩9,416 | ₩9,557 | +0.56% | 26.4만 |
|---|
| 2025.12.22 | ₩9,383 | ₩9,677 | ₩9,383 | ₩9,557 | +1.85% | 34.2만 |
|---|
| 2025.12.19 | ₩9,169 | ₩9,450 | ₩9,169 | ₩9,383 | +2.33% | 53.4만 |
|---|
| 2025.12.18 | ₩9,343 | ₩9,410 | ₩9,182 | ₩9,182 | -1.72% | 39.1만 |
|---|
| 2025.12.17 | ₩9,249 | ₩9,436 | ₩9,156 | ₩9,249 | 0.00% | 31.7만 |
|---|
| 2025.12.16 | ₩9,249 | ₩9,410 | ₩9,102 | ₩9,276 | +0.29% | 35.8만 |
|---|
| 2025.12.15 | ₩9,369 | ₩9,396 | ₩9,262 | ₩9,289 | -0.86% | 32만 |
|---|
| 2025.12.12 | ₩9,396 | ₩9,503 | ₩9,316 | ₩9,316 | -0.85% | 32.5만 |
|---|
| 2025.12.11 | ₩9,209 | ₩9,410 | ₩9,142 | ₩9,369 | +1.74% | 42.5만 |
|---|
| 2025.12.10 | ₩8,995 | ₩9,269 | ₩8,995 | ₩9,209 | +2.38% | 33.3만 |
|---|
| 2025.12.09 | ₩8,942 | ₩9,169 | ₩8,915 | ₩8,982 | +0.45% | 30만 |
|---|
| 2025.12.08 | ₩8,902 | ₩8,976 | ₩8,835 | ₩8,942 | +0.45% | 28.3만 |
|---|
| 2025.12.05 | ₩8,955 | ₩8,982 | ₩8,788 | ₩8,862 | -1.04% | 26.4만 |
|---|
| 2025.12.04 | ₩8,661 | ₩9,022 | ₩8,661 | ₩8,955 | +3.40% | 41.1만 |
|---|
| 2025.12.03 | ₩8,648 | ₩8,848 | ₩8,581 | ₩8,701 | +0.62% | 48.7만 |
|---|
| 2025.12.02 | ₩8,554 | ₩8,661 | ₩8,554 | ₩8,648 | +1.09% | 25.8만 |
|---|
| 2025.12.01 | ₩8,501 | ₩8,634 | ₩8,461 | ₩8,487 | -0.16% | 43.4만 |
|---|
| 2025.11.28 | ₩8,701 | ₩8,788 | ₩8,574 | ₩8,648 | -0.61% | 17.2만 |
|---|
| 2025.11.26 | ₩8,527 | ₩8,688 | ₩8,507 | ₩8,634 | +1.25% | 26.3만 |
|---|
| 2025.11.25 | ₩8,474 | ₩8,755 | ₩8,434 | ₩8,554 | +0.95% | 46.2만 |
|---|
| 2025.11.24 | ₩8,340 | ₩8,808 | ₩8,327 | ₩8,514 | +2.08% | 45.6만 |
|---|
| 2025.11.21 | ₩8,006 | ₩8,320 | ₩7,886 | ₩8,273 | +3.34% | 53.3만 |
|---|
| 2025.11.20 | ₩8,367 | ₩8,400 | ₩7,933 | ₩8,019 | -4.15% | 62만 |
|---|
| 2025.11.19 | ₩8,247 | ₩8,394 | ₩7,986 | ₩8,086 | -1.94% | 53.5만 |
|---|
| 2025.11.18 | ₩8,153 | ₩8,327 | ₩7,953 | ₩8,273 | +1.48% | 68만 |
|---|
| 2025.11.17 | ₩7,953 | ₩8,207 | ₩7,913 | ₩8,193 | +3.03% | 47만 |
|---|
| 2025.11.14 | ₩7,846 | ₩8,011 | ₩7,832 | ₩7,979 | +1.70% | 73.9만 |
|---|
| 2025.11.13 | ₩7,899 | ₩8,026 | ₩7,832 | ₩7,939 | +0.51% | 86만 |
|---|
| 2025.11.12 | ₩8,193 | ₩8,287 | ₩7,977 | ₩7,993 | -2.45% | 74.1만 |
|---|
| 2025.11.11 | ₩8,167 | ₩8,233 | ₩7,966 | ₩8,180 | +0.16% | 67만 |
|---|
| 2025.11.10 | ₩8,207 | ₩8,420 | ₩8,113 | ₩8,207 | 0.00% | 75.1만 |
|---|
| 2025.11.07 | ₩7,619 | ₩8,474 | ₩7,431 | ₩8,213 | +7.81% | 154.6만 |
|---|
| 2025.11.06 | ₩9,690 | ₩9,804 | ₩9,269 | ₩9,343 | -3.59% | 55.3만 |
|---|
| 2025.11.05 | ₩9,623 | ₩9,804 | ₩9,463 | ₩9,690 | +0.69% | 47만 |
|---|
| 2025.11.04 | ₩9,757 | ₩9,837 | ₩9,583 | ₩9,690 | -0.68% | 30.4만 |
|---|
| 2025.11.03 | ₩9,917 | ₩9,978 | ₩9,730 | ₩9,904 | -0.13% | 23.2만 |
|---|
| 2025.10.31 | ₩9,944 | ₩10,051 | ₩9,864 | ₩9,917 | -0.27% | 17.2만 |
|---|
| 2025.10.30 | ₩9,944 | ₩10,011 | ₩9,810 | ₩9,958 | +0.13% | 20.3만 |
|---|
| 2025.10.29 | ₩10,238 | ₩10,238 | ₩9,851 | ₩9,944 | -2.87% | 17.7만 |
|---|
| 2025.10.28 | ₩10,158 | ₩10,225 | ₩10,018 | ₩10,185 | +0.26% | 25만 |
|---|
| 2025.10.27 | ₩10,626 | ₩10,693 | ₩10,145 | ₩10,171 | -4.28% | 21만 |
|---|
| 2025.10.24 | ₩10,572 | ₩10,742 | ₩10,439 | ₩10,626 | +0.51% | 29.7만 |
|---|
| 2025.10.23 | ₩10,238 | ₩10,572 | ₩10,111 | ₩10,412 | +1.70% | 32만 |
|---|
| 2025.10.22 | ₩10,238 | ₩10,332 | ₩10,031 | ₩10,185 | -0.52% | 33.1만 |
|---|
| 2025.10.21 | ₩10,064 | ₩10,265 | ₩9,984 | ₩10,252 | +1.86% | 28.8만 |
|---|
| 2025.10.20 | ₩9,704 | ₩10,091 | ₩9,690 | ₩10,024 | +3.31% | 31.9만 |
|---|
| 2025.10.17 | ₩9,730 | ₩10,064 | ₩9,630 | ₩9,677 | -0.55% | 29.2만 |
|---|
| 2025.10.16 | ₩10,118 | ₩10,185 | ₩9,717 | ₩9,797 | -3.17% | 32.7만 |
|---|
| 2025.10.15 | ₩10,252 | ₩10,385 | ₩9,991 | ₩10,091 | -1.56% | 34.3만 |
|---|
| 2025.10.14 | ₩10,024 | ₩10,314 | ₩9,971 | ₩10,171 | +1.47% | 21.1만 |
|---|
| 2025.10.13 | ₩9,984 | ₩10,211 | ₩9,891 | ₩10,131 | +1.47% | 31.2만 |
|---|
| 2025.10.10 | ₩10,198 | ₩10,305 | ₩9,777 | ₩9,891 | -3.01% | 35.5만 |
|---|