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 | ₩6,564 | ₩6,851 | ₩6,497 | ₩6,778 | +3.25% | 44.8만 |
| 2026.10.08 | ₩6,444 | ₩6,732 | ₩6,424 | ₩6,564 | +1.86% | 72.7만 |
| 2026.10.07 | ₩6,537 | ₩6,537 | ₩6,284 | ₩6,457 | -1.22% | 68만 |
| 2026.10.06 | ₩6,631 | ₩6,804 | ₩6,604 | ₩6,631 | 0.00% | 38.1만 |
| 2026.10.05 | ₩6,698 | ₩6,698 | ₩6,524 | ₩6,604 | -1.39% | 93.2만 |
| 2026.10.02 | ₩6,764 | ₩6,858 | ₩6,671 | ₩6,724 | -0.59% | 57.9만 |
| 2026.10.01 | ₩6,951 | ₩7,004 | ₩6,671 | ₩6,671 | -4.03% | 43.5만 |
| 2026.09.30 | ₩7,098 | ₩7,098 | ₩6,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,991 |
| -1.50% |
| 53.9만 |
| 2026.09.29 | ₩7,098 | ₩7,143 | ₩7,024 | ₩7,084 | -0.19% | 33.5만 |
|---|
| 2026.09.28 | ₩7,138 | ₩7,138 | ₩6,958 | ₩7,098 | -0.56% | 49.1만 |
|---|
| 2026.09.25 | ₩7,378 | ₩7,398 | ₩7,191 | ₩7,205 | -2.35% | 34.9만 |
|---|
| 2026.09.24 | ₩7,265 | ₩7,418 | ₩7,265 | ₩7,325 | +0.83% | 34.8만 |
|---|
| 2026.09.23 | ₩7,378 | ₩7,391 | ₩7,311 | ₩7,311 | -0.90% | 33.2만 |
|---|
| 2026.09.22 | ₩7,391 | ₩7,471 | ₩7,318 | ₩7,391 | 0.00% | 60.2만 |
|---|
| 2026.09.21 | ₩7,351 | ₩7,371 | ₩7,151 | ₩7,298 | -0.73% | 43.9만 |
|---|
| 2026.09.18 | ₩7,298 | ₩7,431 | ₩7,215 | ₩7,298 | 0.00% | 76.1만 |
|---|
| 2026.09.17 | ₩7,338 | ₩7,438 | ₩7,271 | ₩7,298 | -0.55% | 84.8만 |
|---|
| 2026.09.16 | ₩7,218 | ₩7,338 | ₩7,165 | ₩7,205 | -0.18% | 53.2만 |
|---|
| 2026.09.15 | ₩7,205 | ₩7,258 | ₩7,145 | ₩7,205 | 0.00% | 34.1만 |
|---|
| 2026.09.14 | ₩7,218 | ₩7,251 | ₩7,125 | ₩7,231 | +0.18% | 39.1만 |
|---|
| 2026.09.11 | ₩7,245 | ₩7,311 | ₩7,178 | ₩7,245 | 0.00% | 39.1만 |
|---|
| 2026.09.10 | ₩7,338 | ₩7,411 | ₩7,031 | ₩7,165 | -2.36% | 33.8만 |
|---|
| 2026.09.09 | ₩7,605 | ₩7,611 | ₩7,351 | ₩7,378 | -2.98% | 40.6만 |
|---|
| 2026.09.08 | ₩7,698 | ₩7,712 | ₩7,571 | ₩7,591 | -1.39% | 37.2만 |
|---|
| 2026.09.04 | ₩7,525 | ₩7,832 | ₩7,478 | ₩7,738 | +2.84% | 49.7만 |
|---|
| 2026.09.03 | ₩7,338 | ₩7,555 | ₩7,311 | ₩7,525 | +2.55% | 42.9만 |
|---|
| 2026.09.02 | ₩7,285 | ₩7,398 | ₩7,258 | ₩7,298 | +0.18% | 44.2만 |
|---|
| 2026.09.01 | ₩7,271 | ₩7,371 | ₩7,211 | ₩7,271 | 0.00% | 51만 |
|---|
| 2026.08.31 | ₩7,458 | ₩7,458 | ₩7,271 | ₩7,325 | -1.79% | 56.3만 |
|---|
| 2026.08.28 | ₩7,511 | ₩7,605 | ₩7,491 | ₩7,511 | 0.00% | 54.9만 |
|---|
| 2026.08.27 | ₩7,605 | ₩7,645 | ₩7,511 | ₩7,538 | -0.88% | 45.9만 |
|---|
| 2026.08.26 | ₩7,485 | ₩7,669 | ₩7,478 | ₩7,645 | +2.14% | 29.7만 |
|---|
| 2026.08.25 | ₩7,498 | ₩7,585 | ₩7,458 | ₩7,485 | -0.18% | 33만 |
|---|
| 2026.08.24 | ₩7,405 | ₩7,591 | ₩7,365 | ₩7,485 | +1.08% | 55만 |
|---|
| 2026.08.21 | ₩7,498 | ₩7,538 | ₩7,378 | ₩7,418 | -1.07% | 34.4만 |
|---|
| 2026.08.20 | ₩7,645 | ₩7,685 | ₩7,391 | ₩7,398 | -3.23% | 53.4만 |
|---|
| 2026.08.19 | ₩7,752 | ₩7,832 | ₩7,645 | ₩7,698 | -0.69% | 38.2만 |
|---|
| 2026.08.18 | ₩7,858 | ₩7,858 | ₩7,625 | ₩7,685 | -2.21% | 32.7만 |
|---|
| 2026.08.17 | ₩7,818 | ₩7,898 | ₩7,658 | ₩7,872 | +0.68% | 38.7만 |
|---|
| 2026.08.14 | ₩7,645 | ₩7,878 | ₩7,618 | ₩7,832 | +2.44% | 32.2만 |
|---|
| 2026.08.13 | ₩7,538 | ₩7,698 | ₩7,478 | ₩7,632 | +1.24% | 41.6만 |
|---|
| 2026.08.12 | ₩7,698 | ₩7,725 | ₩7,485 | ₩7,511 | -2.43% | 35.3만 |
|---|
| 2026.08.11 | ₩7,685 | ₩7,882 | ₩7,611 | ₩7,645 | -0.52% | 55.5만 |
|---|
| 2026.08.10 | ₩7,765 | ₩7,845 | ₩7,431 | ₩7,738 | -0.34% | 156.6만 |
|---|
| 2026.08.07 | ₩7,885 | ₩8,125 | ₩7,511 | ₩7,872 | -0.17% | 108.7만 |
|---|
| 2026.08.06 | ₩8,632 | ₩8,712 | ₩8,365 | ₩8,405 | -2.63% | 52.8만 |
|---|
| 2026.08.05 | ₩8,739 | ₩8,819 | ₩8,579 | ₩8,592 | -1.68% | 24.2만 |
|---|
| 2026.08.04 | ₩8,712 | ₩8,832 | ₩8,539 | ₩8,686 | -0.31% | 27.5만 |
|---|
| 2026.08.03 | ₩8,365 | ₩8,665 | ₩8,365 | ₩8,659 | +3.51% | 23.7만 |
|---|
| 2026.07.31 | ₩8,219 | ₩8,312 | ₩8,138 | ₩8,272 | +0.65% | 21.5만 |
|---|
| 2026.07.30 | ₩8,432 | ₩8,432 | ₩8,104 | ₩8,205 | -2.69% | 23.1만 |
|---|
| 2026.07.29 | ₩8,672 | ₩8,706 | ₩8,205 | ₩8,219 | -5.23% | 34만 |
|---|
| 2026.07.28 | ₩8,726 | ₩8,832 | ₩8,619 | ₩8,672 | -0.61% | 28만 |
|---|
| 2026.07.27 | ₩8,285 | ₩8,712 | ₩8,285 | ₩8,672 | +4.67% | 34.6만 |
|---|
| 2026.07.24 | ₩8,272 | ₩8,379 | ₩8,205 | ₩8,245 | -0.32% | 18.8만 |
|---|
| 2026.07.23 | ₩8,045 | ₩8,279 | ₩8,045 | ₩8,245 | +2.49% | 26.3만 |
|---|
| 2026.07.22 | ₩8,205 | ₩8,272 | ₩8,085 | ₩8,125 | -0.98% | 21.7만 |
|---|
| 2026.07.21 | ₩7,965 | ₩8,232 | ₩7,912 | ₩8,192 | +2.85% | 25.9만 |
|---|
| 2026.07.20 | ₩8,058 | ₩8,118 | ₩7,938 | ₩7,965 | -1.16% | 29.2만 |
|---|
| 2026.07.17 | ₩7,952 | ₩8,138 | ₩7,938 | ₩8,072 | +1.51% | 26만 |
|---|
| 2026.07.16 | ₩7,992 | ₩8,072 | ₩7,912 | ₩8,058 | +0.83% | 34.6만 |
|---|
| 2026.07.15 | ₩8,032 | ₩8,152 | ₩7,965 | ₩8,018 | -0.17% | 27.5만 |
|---|
| 2026.07.14 | ₩8,072 | ₩8,205 | ₩8,018 | ₩8,018 | -0.66% | 49.8만 |
|---|
| 2026.07.13 | ₩8,018 | ₩8,112 | ₩7,912 | ₩8,045 | +0.33% | 57.5만 |
|---|
| 2026.07.10 | ₩8,152 | ₩8,165 | ₩8,032 | ₩8,032 | -1.47% | 26.8만 |
|---|
| 2026.07.09 | ₩8,098 | ₩8,245 | ₩8,072 | ₩8,152 | +0.66% | 33.7만 |
|---|
| 2026.07.08 | ₩8,045 | ₩8,192 | ₩7,925 | ₩8,098 | +0.66% | 68.6만 |
|---|
| 2026.07.07 | ₩8,726 | ₩8,726 | ₩8,098 | ₩8,125 | -6.88% | 58.8만 |
|---|
| 2026.07.06 | ₩8,752 | ₩8,859 | ₩8,647 | ₩8,712 | -0.46% | 33.9만 |
|---|
| 2026.07.02 | ₩8,752 | ₩9,126 | ₩8,579 | ₩8,766 | +0.15% | 43.4만 |
|---|
| 2026.07.01 | ₩8,445 | ₩8,766 | ₩8,445 | ₩8,739 | +3.48% | 74.5만 |
|---|
| 2026.06.30 | ₩8,605 | ₩8,605 | ₩8,285 | ₩8,432 | -2.02% | 48.5만 |
|---|
| 2026.06.29 | ₩8,819 | ₩8,819 | ₩8,339 | ₩8,445 | -4.24% | 66.9만 |
|---|
| 2026.06.26 | ₩8,565 | ₩8,806 | ₩8,512 | ₩8,739 | +2.02% | 88.5만 |
|---|
| 2026.06.25 | ₩8,739 | ₩8,932 | ₩8,599 | ₩8,605 | -1.53% | 38.3만 |
|---|
| 2026.06.24 | ₩8,565 | ₩9,072 | ₩8,565 | ₩8,712 | +1.71% | 51.3만 |
|---|
| 2026.06.23 | ₩8,552 | ₩8,605 | ₩8,299 | ₩8,592 | +0.47% | 73.7만 |
|---|
| 2026.06.22 | ₩8,432 | ₩8,485 | ₩8,292 | ₩8,459 | +0.32% | 42.6만 |
|---|
| 2026.06.18 | ₩8,899 | ₩8,899 | ₩8,352 | ₩8,472 | -4.80% | 38.4만 |
|---|
| 2026.06.17 | ₩8,379 | ₩8,826 | ₩8,305 | ₩8,672 | +3.50% | 52만 |
|---|
| 2026.06.16 | ₩8,392 | ₩8,419 | ₩8,232 | ₩8,365 | -0.32% | 44.3만 |
|---|
| 2026.06.15 | ₩8,485 | ₩8,645 | ₩8,365 | ₩8,392 | -1.10% | 47만 |
|---|
| 2026.06.12 | ₩8,392 | ₩8,572 | ₩8,285 | ₩8,365 | -0.32% | 62.5만 |
|---|
| 2026.06.11 | ₩8,325 | ₩8,325 | ₩8,098 | ₩8,325 | 0.00% | 46.2만 |
|---|
| 2026.06.10 | ₩8,459 | ₩8,493 | ₩8,219 | ₩8,245 | -2.52% | 36.5만 |
|---|
| 2026.06.09 | ₩8,579 | ₩8,672 | ₩8,299 | ₩8,459 | -1.40% | 40.9만 |
|---|
| 2026.06.08 | ₩8,499 | ₩8,605 | ₩8,465 | ₩8,559 | +0.71% | 27.5만 |
|---|
| 2026.06.05 | ₩8,445 | ₩8,639 | ₩8,432 | ₩8,499 | +0.63% | 30.4만 |
|---|
| 2026.06.04 | ₩8,405 | ₩8,520 | ₩8,319 | ₩8,472 | +0.79% | 30.1만 |
|---|
| 2026.06.03 | ₩8,672 | ₩8,672 | ₩8,212 | ₩8,365 | -3.54% | 36.6만 |
|---|
| 2026.06.02 | ₩8,699 | ₩8,872 | ₩8,512 | ₩8,579 | -1.38% | 44.1만 |
|---|
| 2026.06.01 | ₩8,726 | ₩8,726 | ₩8,552 | ₩8,699 | -0.31% | 21.8만 |
|---|
| 2026.05.29 | ₩8,832 | ₩8,899 | ₩8,679 | ₩8,792 | -0.45% | 28.7만 |
|---|
| 2026.05.28 | ₩8,499 | ₩8,859 | ₩8,499 | ₩8,832 | +3.92% | 30.4만 |
|---|
| 2026.05.27 | ₩8,539 | ₩8,759 | ₩8,485 | ₩8,565 | +0.31% | 39.6만 |
|---|
| 2026.05.26 | ₩8,392 | ₩8,645 | ₩8,325 | ₩8,459 | +0.79% | 39.9만 |
|---|
| 2026.05.22 | ₩8,259 | ₩8,399 | ₩8,205 | ₩8,325 | +0.81% | 42.1만 |
|---|
| 2026.05.21 | ₩8,032 | ₩8,296 | ₩7,952 | ₩8,205 | +2.16% | 27.4만 |
|---|
| 2026.05.20 | ₩8,032 | ₩8,125 | ₩7,952 | ₩8,058 | +0.33% | 35.7만 |
|---|
| 2026.05.19 | ₩8,339 | ₩8,459 | ₩8,018 | ₩8,032 | -3.68% | 41.3만 |
|---|
| 2026.05.18 | ₩8,605 | ₩8,712 | ₩8,352 | ₩8,365 | -2.79% | 43.8만 |
|---|
| 2026.05.15 | ₩8,525 | ₩8,619 | ₩8,485 | ₩8,539 | +0.16% | 47.1만 |
|---|
| 2026.05.14 | ₩8,645 | ₩8,752 | ₩8,599 | ₩8,619 | -0.31% | 23.7만 |
|---|
| 2026.05.13 | ₩8,592 | ₩8,766 | ₩8,392 | ₩8,645 | +0.62% | 28.1만 |
|---|
| 2026.05.12 | ₩8,672 | ₩8,699 | ₩8,532 | ₩8,592 | -0.92% | 26.2만 |
|---|
| 2026.05.11 | ₩8,886 | ₩8,912 | ₩8,592 | ₩8,686 | -2.25% | 37.2만 |
|---|
| 2026.05.08 | ₩8,592 | ₩9,166 | ₩8,232 | ₩8,739 | +1.71% | 82.5만 |
|---|
| 2026.05.07 | ₩9,806 | ₩10,033 | ₩9,733 | ₩9,780 | -0.27% | 45.8만 |
|---|
| 2026.05.06 | ₩9,659 | ₩9,866 | ₩9,233 | ₩9,753 | +0.97% | 38.4만 |
|---|
| 2026.05.05 | ₩9,139 | ₩9,579 | ₩9,099 | ₩9,579 | +4.82% | 24.9만 |
|---|
| 2026.05.04 | ₩9,219 | ₩9,219 | ₩8,972 | ₩9,059 | -1.74% | 25.9만 |
|---|
| 2026.05.01 | ₩9,006 | ₩9,152 | ₩8,926 | ₩9,139 | +1.48% | 24.2만 |
|---|
| 2026.04.30 | ₩8,846 | ₩9,012 | ₩8,846 | ₩8,966 | +1.36% | 15.5만 |
|---|
| 2026.04.29 | ₩8,999 | ₩9,099 | ₩8,786 | ₩8,846 | -1.70% | 19만 |
|---|
| 2026.04.28 | ₩9,112 | ₩9,179 | ₩8,966 | ₩9,112 | 0.00% | 17.2만 |
|---|
| 2026.04.27 | ₩9,126 | ₩9,273 | ₩9,112 | ₩9,112 | -0.15% | 23.2만 |
|---|
| 2026.04.24 | ₩9,072 | ₩9,179 | ₩8,979 | ₩9,179 | +1.18% | 18.5만 |
|---|
| 2026.04.23 | ₩9,152 | ₩9,199 | ₩8,986 | ₩9,086 | -0.73% | 19.5만 |
|---|
| 2026.04.22 | ₩9,179 | ₩9,206 | ₩9,072 | ₩9,139 | -0.44% | 19.3만 |
|---|
| 2026.04.21 | ₩9,219 | ₩9,259 | ₩8,972 | ₩9,059 | -1.74% | 24.9만 |
|---|
| 2026.04.20 | ₩9,206 | ₩9,259 | ₩9,059 | ₩9,246 | +0.43% | 23.9만 |
|---|
| 2026.04.17 | ₩9,166 | ₩9,406 | ₩9,126 | ₩9,259 | +1.02% | 22만 |
|---|
| 2026.04.16 | ₩9,246 | ₩9,486 | ₩8,972 | ₩8,992 | -2.74% | 24.4만 |
|---|
| 2026.04.15 | ₩9,379 | ₩9,479 | ₩9,119 | ₩9,406 | +0.28% | 24만 |
|---|
| 2026.04.14 | ₩8,979 | ₩9,419 | ₩8,959 | ₩9,419 | +4.90% | 30만 |
|---|
| 2026.04.13 | ₩8,752 | ₩9,006 | ₩8,752 | ₩8,966 | +2.44% | 19.7만 |
|---|
| 2026.04.10 | ₩8,792 | ₩8,826 | ₩8,672 | ₩8,806 | +0.15% | 12.1만 |
|---|
| 2026.04.09 | ₩8,565 | ₩8,906 | ₩8,565 | ₩8,792 | +2.65% | 23.3만 |
|---|
| 2026.04.08 | ₩8,645 | ₩8,892 | ₩8,585 | ₩8,659 | +0.15% | 29.4만 |
|---|
| 2026.04.07 | ₩8,365 | ₩8,505 | ₩8,279 | ₩8,445 | +0.96% | 33.1만 |
|---|
| 2026.04.06 | ₩8,232 | ₩8,412 | ₩8,205 | ₩8,405 | +2.11% | 16.1만 |
|---|
| 2026.04.02 | ₩8,192 | ₩8,392 | ₩8,192 | ₩8,232 | +0.49% | 19.7만 |
|---|
| 2026.04.01 | ₩8,299 | ₩8,472 | ₩8,299 | ₩8,312 | +0.16% | 23.9만 |
|---|
| 2026.03.31 | ₩8,192 | ₩8,385 | ₩8,179 | ₩8,299 | +1.30% | 24.2만 |
|---|
| 2026.03.30 | ₩8,379 | ₩8,379 | ₩7,912 | ₩8,058 | -3.82% | 35.6만 |
|---|
| 2026.03.27 | ₩8,219 | ₩8,279 | ₩8,138 | ₩8,205 | -0.16% | 34.6만 |
|---|
| 2026.03.26 | ₩8,419 | ₩8,459 | ₩8,239 | ₩8,272 | -1.74% | 29만 |
|---|
| 2026.03.25 | ₩8,459 | ₩8,512 | ₩8,379 | ₩8,499 | +0.47% | 21.5만 |
|---|
| 2026.03.24 | ₩8,285 | ₩8,392 | ₩8,272 | ₩8,352 | +0.81% | 32.8만 |
|---|
| 2026.03.23 | ₩8,392 | ₩8,452 | ₩8,259 | ₩8,392 | 0.00% | 32만 |
|---|
| 2026.03.20 | ₩8,379 | ₩8,385 | ₩8,192 | ₩8,219 | -1.91% | 86.8만 |
|---|
| 2026.03.19 | ₩8,312 | ₩8,472 | ₩8,179 | ₩8,379 | +0.80% | 23.7만 |
|---|
| 2026.03.18 | ₩8,405 | ₩8,539 | ₩8,392 | ₩8,419 | +0.16% | 25.9만 |
|---|
| 2026.03.17 | ₩8,472 | ₩8,512 | ₩8,352 | ₩8,445 | -0.31% | 26.8만 |
|---|
| 2026.03.16 | ₩8,405 | ₩8,459 | ₩8,312 | ₩8,392 | -0.16% | 23.3만 |
|---|
| 2026.03.13 | ₩8,205 | ₩8,339 | ₩8,098 | ₩8,325 | +1.46% | 46.3만 |
|---|
| 2026.03.12 | ₩8,445 | ₩8,539 | ₩8,072 | ₩8,179 | -3.16% | 43만 |
|---|
| 2026.03.11 | ₩8,472 | ₩8,739 | ₩8,472 | ₩8,592 | +1.42% | 25.1만 |
|---|
| 2026.03.10 | ₩8,632 | ₩8,766 | ₩8,499 | ₩8,592 | -0.46% | 35.8만 |
|---|
| 2026.03.09 | ₩8,552 | ₩8,672 | ₩8,167 | ₩8,619 | +0.78% | 55.6만 |
|---|
| 2026.03.06 | ₩8,939 | ₩9,606 | ₩8,432 | ₩8,619 | -3.58% | 124.6만 |
|---|
| 2026.03.05 | ₩10,033 | ₩10,046 | ₩9,713 | ₩9,766 | -2.66% | 19.3만 |
|---|
| 2026.03.04 | ₩10,233 | ₩10,233 | ₩10,053 | ₩10,100 | -1.30% | 17.2만 |
|---|
| 2026.03.03 | ₩10,060 | ₩10,247 | ₩9,926 | ₩10,126 | +0.66% | 20.9만 |
|---|
| 2026.03.02 | ₩10,367 | ₩10,580 | ₩10,140 | ₩10,340 | -0.26% | 17.7만 |
|---|
| 2026.02.27 | ₩10,193 | ₩10,447 | ₩10,153 | ₩10,407 | +2.09% | 19만 |
|---|
| 2026.02.26 | ₩10,220 | ₩10,313 | ₩10,033 | ₩10,273 | +0.52% | 16.6만 |
|---|
| 2026.02.25 | ₩10,206 | ₩10,260 | ₩9,980 | ₩10,247 | +0.39% | 12.8만 |
|---|
| 2026.02.24 | ₩10,153 | ₩10,186 | ₩10,066 | ₩10,126 | -0.26% | 13.2만 |
|---|
| 2026.02.23 | ₩10,113 | ₩10,220 | ₩10,006 | ₩10,166 | +0.53% | 18.3만 |
|---|
| 2026.02.20 | ₩9,980 | ₩10,193 | ₩9,900 | ₩10,113 | +1.34% | 12.5만 |
|---|
| 2026.02.19 | ₩9,833 | ₩9,993 | ₩9,833 | ₩9,993 | +1.63% | 16.7만 |
|---|
| 2026.02.18 | ₩9,806 | ₩9,953 | ₩9,766 | ₩9,860 | +0.54% | 18.9만 |
|---|
| 2026.02.17 | ₩9,646 | ₩9,886 | ₩9,593 | ₩9,820 | +1.80% | 16.9만 |
|---|
| 2026.02.13 | ₩9,526 | ₩9,726 | ₩9,473 | ₩9,659 | +1.40% | 23.8만 |
|---|
| 2026.02.12 | ₩9,579 | ₩9,753 | ₩9,419 | ₩9,526 | -0.56% | 20.2만 |
|---|
| 2026.02.11 | ₩9,873 | ₩9,953 | ₩9,513 | ₩9,579 | -2.97% | 14.6만 |
|---|
| 2026.02.10 | ₩9,900 | ₩9,993 | ₩9,753 | ₩9,860 | -0.40% | 22.3만 |
|---|
| 2026.02.09 | ₩9,886 | ₩9,993 | ₩9,746 | ₩9,886 | 0.00% | 12.2만 |
|---|
| 2026.02.06 | ₩9,713 | ₩9,993 | ₩9,713 | ₩9,940 | +2.34% | 25.5만 |
|---|
| 2026.02.05 | ₩9,753 | ₩9,826 | ₩9,566 | ₩9,659 | -0.96% | 20만 |
|---|
| 2026.02.04 | ₩10,033 | ₩10,073 | ₩9,579 | ₩9,740 | -2.93% | 20.5만 |
|---|
| 2026.02.03 | ₩10,113 | ₩10,313 | ₩9,846 | ₩10,020 | -0.92% | 18.1만 |
|---|
| 2026.02.02 | ₩10,020 | ₩10,213 | ₩9,913 | ₩10,100 | +0.80% | 20.2만 |
|---|
| 2026.01.30 | ₩9,806 | ₩10,040 | ₩9,753 | ₩9,993 | +1.90% | 22.8만 |
|---|
| 2026.01.29 | ₩9,900 | ₩10,025 | ₩9,673 | ₩9,833 | -0.67% | 15.3만 |
|---|
| 2026.01.28 | ₩10,166 | ₩10,166 | ₩9,813 | ₩9,846 | -3.15% | 29.1만 |
|---|
| 2026.01.27 | ₩9,993 | ₩10,240 | ₩9,744 | ₩10,126 | +1.34% | 15.4만 |
|---|
| 2026.01.26 | ₩9,993 | ₩10,020 | ₩9,853 | ₩9,966 | -0.27% | 22.1만 |
|---|
| 2026.01.23 | ₩10,153 | ₩10,153 | ₩9,973 | ₩10,006 | -1.45% | 18.7만 |
|---|
| 2026.01.22 | ₩9,966 | ₩10,287 | ₩9,966 | ₩10,140 | +1.74% | 16.4만 |
|---|
| 2026.01.21 | ₩9,793 | ₩10,133 | ₩9,753 | ₩10,073 | +2.86% | 22.8만 |
|---|
| 2026.01.20 | ₩9,953 | ₩10,080 | ₩9,706 | ₩9,726 | -2.28% | 34.8만 |
|---|
| 2026.01.16 | ₩10,300 | ₩10,340 | ₩10,033 | ₩10,073 | -2.20% | 19.9만 |
|---|
| 2026.01.15 | ₩10,206 | ₩10,327 | ₩10,100 | ₩10,300 | +0.92% | 20.3만 |
|---|
| 2026.01.14 | ₩10,340 | ₩10,420 | ₩10,173 | ₩10,180 | -1.55% | 27.1만 |
|---|
| 2026.01.13 | ₩10,313 | ₩10,473 | ₩10,247 | ₩10,340 | +0.26% | 40.2만 |
|---|
| 2026.01.12 | ₩10,260 | ₩10,420 | ₩10,220 | ₩10,313 | +0.52% | 21.2만 |
|---|
| 2026.01.09 | ₩10,033 | ₩10,500 | ₩9,886 | ₩10,220 | +1.86% | 38.1만 |
|---|
| 2026.01.08 | ₩9,806 | ₩10,113 | ₩9,720 | ₩9,913 | +1.09% | 33.3만 |
|---|
| 2026.01.07 | ₩9,913 | ₩10,000 | ₩9,740 | ₩9,766 | -1.48% | 27만 |
|---|
| 2026.01.06 | ₩9,873 | ₩9,946 | ₩9,733 | ₩9,873 | 0.00% | 21.5만 |
|---|
| 2026.01.05 | ₩9,619 | ₩10,060 | ₩9,619 | ₩9,913 | +3.05% | 26.7만 |
|---|
| 2026.01.02 | ₩9,393 | ₩9,646 | ₩9,393 | ₩9,633 | +2.56% | 27.8만 |
|---|
| 2025.12.31 | ₩9,366 | ₩9,499 | ₩9,366 | ₩9,486 | +1.28% | 29.6만 |
|---|
| 2025.12.30 | ₩9,433 | ₩9,546 | ₩9,419 | ₩9,486 | +0.57% | 23.7만 |
|---|
| 2025.12.29 | ₩9,446 | ₩9,499 | ₩9,353 | ₩9,406 | -0.42% | 26.7만 |
|---|
| 2025.12.26 | ₩9,566 | ₩9,593 | ₩9,393 | ₩9,486 | -0.84% | 20.9만 |
|---|
| 2025.12.24 | ₩9,553 | ₩9,699 | ₩9,553 | ₩9,579 | +0.28% | 14.3만 |
|---|
| 2025.12.23 | ₩9,486 | ₩9,666 | ₩9,399 | ₩9,539 | +0.56% | 26.4만 |
|---|
| 2025.12.22 | ₩9,366 | ₩9,659 | ₩9,366 | ₩9,539 | +1.85% | 34.2만 |
|---|
| 2025.12.19 | ₩9,152 | ₩9,433 | ₩9,152 | ₩9,366 | +2.33% | 53.4만 |
|---|
| 2025.12.18 | ₩9,326 | ₩9,393 | ₩9,166 | ₩9,166 | -1.72% | 39.1만 |
|---|
| 2025.12.17 | ₩9,233 | ₩9,419 | ₩9,139 | ₩9,233 | 0.00% | 31.7만 |
|---|
| 2025.12.16 | ₩9,233 | ₩9,393 | ₩9,086 | ₩9,259 | +0.29% | 35.8만 |
|---|
| 2025.12.15 | ₩9,353 | ₩9,379 | ₩9,246 | ₩9,273 | -0.86% | 32만 |
|---|
| 2025.12.12 | ₩9,379 | ₩9,486 | ₩9,299 | ₩9,299 | -0.85% | 32.5만 |
|---|
| 2025.12.11 | ₩9,193 | ₩9,393 | ₩9,126 | ₩9,353 | +1.74% | 42.5만 |
|---|
| 2025.12.10 | ₩8,979 | ₩9,253 | ₩8,979 | ₩9,193 | +2.38% | 33.3만 |
|---|
| 2025.12.09 | ₩8,926 | ₩9,152 | ₩8,899 | ₩8,966 | +0.45% | 30만 |
|---|
| 2025.12.08 | ₩8,886 | ₩8,960 | ₩8,819 | ₩8,926 | +0.45% | 28.3만 |
|---|
| 2025.12.05 | ₩8,939 | ₩8,966 | ₩8,772 | ₩8,846 | -1.04% | 26.4만 |
|---|
| 2025.12.04 | ₩8,645 | ₩9,006 | ₩8,645 | ₩8,939 | +3.40% | 41.1만 |
|---|
| 2025.12.03 | ₩8,632 | ₩8,832 | ₩8,565 | ₩8,686 | +0.62% | 48.7만 |
|---|
| 2025.12.02 | ₩8,539 | ₩8,645 | ₩8,539 | ₩8,632 | +1.09% | 25.8만 |
|---|
| 2025.12.01 | ₩8,485 | ₩8,619 | ₩8,445 | ₩8,472 | -0.16% | 43.4만 |
|---|
| 2025.11.28 | ₩8,686 | ₩8,772 | ₩8,559 | ₩8,632 | -0.61% | 17.2만 |
|---|
| 2025.11.26 | ₩8,512 | ₩8,672 | ₩8,492 | ₩8,619 | +1.25% | 26.3만 |
|---|
| 2025.11.25 | ₩8,459 | ₩8,739 | ₩8,419 | ₩8,539 | +0.95% | 46.2만 |
|---|
| 2025.11.24 | ₩8,325 | ₩8,792 | ₩8,312 | ₩8,499 | +2.08% | 45.6만 |
|---|
| 2025.11.21 | ₩7,992 | ₩8,305 | ₩7,872 | ₩8,259 | +3.34% | 53.3만 |
|---|
| 2025.11.20 | ₩8,352 | ₩8,385 | ₩7,918 | ₩8,005 | -4.15% | 62만 |
|---|
| 2025.11.19 | ₩8,232 | ₩8,379 | ₩7,972 | ₩8,072 | -1.94% | 53.5만 |
|---|
| 2025.11.18 | ₩8,138 | ₩8,312 | ₩7,938 | ₩8,259 | +1.48% | 68만 |
|---|
| 2025.11.17 | ₩7,938 | ₩8,192 | ₩7,898 | ₩8,179 | +3.03% | 47만 |
|---|
| 2025.11.14 | ₩7,832 | ₩7,997 | ₩7,818 | ₩7,965 | +1.70% | 73.9만 |
|---|
| 2025.11.13 | ₩7,885 | ₩8,012 | ₩7,818 | ₩7,925 | +0.51% | 86만 |
|---|
| 2025.11.12 | ₩8,179 | ₩8,272 | ₩7,962 | ₩7,978 | -2.45% | 74.1만 |
|---|
| 2025.11.11 | ₩8,152 | ₩8,219 | ₩7,952 | ₩8,165 | +0.16% | 67만 |
|---|
| 2025.11.10 | ₩8,192 | ₩8,405 | ₩8,098 | ₩8,192 | 0.00% | 75.1만 |
|---|
| 2025.11.07 | ₩7,605 | ₩8,459 | ₩7,418 | ₩8,199 | +7.81% | 154.6만 |
|---|
| 2025.11.06 | ₩9,673 | ₩9,786 | ₩9,253 | ₩9,326 | -3.59% | 55.3만 |
|---|
| 2025.11.05 | ₩9,606 | ₩9,786 | ₩9,446 | ₩9,673 | +0.69% | 47만 |
|---|
| 2025.11.04 | ₩9,740 | ₩9,820 | ₩9,566 | ₩9,673 | -0.68% | 30.4만 |
|---|
| 2025.11.03 | ₩9,900 | ₩9,960 | ₩9,713 | ₩9,886 | -0.13% | 23.2만 |
|---|
| 2025.10.31 | ₩9,926 | ₩10,033 | ₩9,846 | ₩9,900 | -0.27% | 17.2만 |
|---|
| 2025.10.30 | ₩9,926 | ₩9,993 | ₩9,793 | ₩9,940 | +0.13% | 20.3만 |
|---|
| 2025.10.29 | ₩10,220 | ₩10,220 | ₩9,833 | ₩9,926 | -2.87% | 17.7만 |
|---|
| 2025.10.28 | ₩10,140 | ₩10,206 | ₩10,000 | ₩10,166 | +0.26% | 25만 |
|---|
| 2025.10.27 | ₩10,607 | ₩10,673 | ₩10,126 | ₩10,153 | -4.28% | 21만 |
|---|
| 2025.10.24 | ₩10,553 | ₩10,723 | ₩10,420 | ₩10,607 | +0.51% | 29.7만 |
|---|
| 2025.10.23 | ₩10,220 | ₩10,553 | ₩10,093 | ₩10,393 | +1.70% | 32만 |
|---|
| 2025.10.22 | ₩10,220 | ₩10,313 | ₩10,013 | ₩10,166 | -0.52% | 33.1만 |
|---|
| 2025.10.21 | ₩10,046 | ₩10,247 | ₩9,966 | ₩10,233 | +1.86% | 28.8만 |
|---|
| 2025.10.20 | ₩9,686 | ₩10,073 | ₩9,673 | ₩10,006 | +3.31% | 31.9만 |
|---|
| 2025.10.17 | ₩9,713 | ₩10,046 | ₩9,613 | ₩9,659 | -0.55% | 29.2만 |
|---|
| 2025.10.16 | ₩10,100 | ₩10,166 | ₩9,699 | ₩9,780 | -3.17% | 32.7만 |
|---|
| 2025.10.15 | ₩10,233 | ₩10,367 | ₩9,973 | ₩10,073 | -1.56% | 34.3만 |
|---|
| 2025.10.14 | ₩10,006 | ₩10,296 | ₩9,953 | ₩10,153 | +1.47% | 21.1만 |
|---|
| 2025.10.13 | ₩9,966 | ₩10,193 | ₩9,873 | ₩10,113 | +1.47% | 31.2만 |
|---|
| 2025.10.10 | ₩10,180 | ₩10,287 | ₩9,760 | ₩9,873 | -3.01% | 35.5만 |
|---|