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 | ₩6,581 | ₩6,868 | ₩6,514 | ₩6,795 | +3.25% | 44.8만 |
| 2026.10.08 | ₩6,461 | ₩6,749 | ₩6,440 | ₩6,581 | +1.86% | 72.7만 |
| 2026.10.07 | ₩6,554 | ₩6,554 | ₩6,300 | ₩6,474 | -1.22% | 68만 |
| 2026.10.06 | ₩6,648 | ₩6,822 | ₩6,621 | ₩6,648 | 0.00% | 38.1만 |
| 2026.10.05 | ₩6,715 | ₩6,715 | ₩6,541 | ₩6,621 | -1.39% | 93.2만 |
| 2026.10.02 | ₩6,782 | ₩6,875 | ₩6,688 | ₩6,741 | -0.59% | 57.9만 |
| 2026.10.01 | ₩6,969 | ₩7,022 | ₩6,688 | ₩6,688 | -4.03% | 43.5만 |
| 2026.09.30 | ₩7,116 | ₩7,116 | ₩7,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,009 |
| -1.50% |
| 53.9만 |
| 2026.09.29 | ₩7,116 | ₩7,161 | ₩7,042 | ₩7,103 | -0.19% | 33.5만 |
|---|
| 2026.09.28 | ₩7,156 | ₩7,156 | ₩6,975 | ₩7,116 | -0.56% | 49.1만 |
|---|
| 2026.09.25 | ₩7,397 | ₩7,417 | ₩7,210 | ₩7,223 | -2.35% | 34.9만 |
|---|
| 2026.09.24 | ₩7,283 | ₩7,437 | ₩7,283 | ₩7,343 | +0.83% | 34.8만 |
|---|
| 2026.09.23 | ₩7,397 | ₩7,410 | ₩7,330 | ₩7,330 | -0.90% | 33.2만 |
|---|
| 2026.09.22 | ₩7,410 | ₩7,490 | ₩7,337 | ₩7,410 | 0.00% | 60.2만 |
|---|
| 2026.09.21 | ₩7,370 | ₩7,390 | ₩7,169 | ₩7,317 | -0.73% | 43.9만 |
|---|
| 2026.09.18 | ₩7,317 | ₩7,450 | ₩7,234 | ₩7,317 | 0.00% | 76.1만 |
|---|
| 2026.09.17 | ₩7,357 | ₩7,457 | ₩7,290 | ₩7,317 | -0.55% | 84.8만 |
|---|
| 2026.09.16 | ₩7,236 | ₩7,357 | ₩7,183 | ₩7,223 | -0.18% | 53.2만 |
|---|
| 2026.09.15 | ₩7,223 | ₩7,276 | ₩7,163 | ₩7,223 | 0.00% | 34.1만 |
|---|
| 2026.09.14 | ₩7,236 | ₩7,270 | ₩7,143 | ₩7,250 | +0.18% | 39.1만 |
|---|
| 2026.09.11 | ₩7,263 | ₩7,330 | ₩7,196 | ₩7,263 | 0.00% | 39.1만 |
|---|
| 2026.09.10 | ₩7,357 | ₩7,430 | ₩7,049 | ₩7,183 | -2.36% | 33.8만 |
|---|
| 2026.09.09 | ₩7,624 | ₩7,631 | ₩7,370 | ₩7,397 | -2.98% | 40.6만 |
|---|
| 2026.09.08 | ₩7,718 | ₩7,731 | ₩7,591 | ₩7,611 | -1.39% | 37.2만 |
|---|
| 2026.09.04 | ₩7,544 | ₩7,852 | ₩7,497 | ₩7,758 | +2.84% | 49.7만 |
|---|
| 2026.09.03 | ₩7,357 | ₩7,575 | ₩7,330 | ₩7,544 | +2.55% | 42.9만 |
|---|
| 2026.09.02 | ₩7,303 | ₩7,417 | ₩7,276 | ₩7,317 | +0.18% | 44.2만 |
|---|
| 2026.09.01 | ₩7,290 | ₩7,390 | ₩7,230 | ₩7,290 | 0.00% | 51만 |
|---|
| 2026.08.31 | ₩7,477 | ₩7,477 | ₩7,290 | ₩7,343 | -1.79% | 56.3만 |
|---|
| 2026.08.28 | ₩7,531 | ₩7,624 | ₩7,511 | ₩7,531 | 0.00% | 54.9만 |
|---|
| 2026.08.27 | ₩7,624 | ₩7,664 | ₩7,531 | ₩7,557 | -0.88% | 45.9만 |
|---|
| 2026.08.26 | ₩7,504 | ₩7,688 | ₩7,497 | ₩7,664 | +2.14% | 29.7만 |
|---|
| 2026.08.25 | ₩7,517 | ₩7,604 | ₩7,477 | ₩7,504 | -0.18% | 33만 |
|---|
| 2026.08.24 | ₩7,424 | ₩7,611 | ₩7,383 | ₩7,504 | +1.08% | 55만 |
|---|
| 2026.08.21 | ₩7,517 | ₩7,557 | ₩7,397 | ₩7,437 | -1.07% | 34.4만 |
|---|
| 2026.08.20 | ₩7,664 | ₩7,704 | ₩7,410 | ₩7,417 | -3.23% | 53.4만 |
|---|
| 2026.08.19 | ₩7,771 | ₩7,852 | ₩7,664 | ₩7,718 | -0.69% | 38.2만 |
|---|
| 2026.08.18 | ₩7,878 | ₩7,878 | ₩7,644 | ₩7,704 | -2.21% | 32.7만 |
|---|
| 2026.08.17 | ₩7,838 | ₩7,918 | ₩7,678 | ₩7,892 | +0.68% | 38.7만 |
|---|
| 2026.08.14 | ₩7,664 | ₩7,898 | ₩7,638 | ₩7,852 | +2.44% | 32.2만 |
|---|
| 2026.08.13 | ₩7,557 | ₩7,718 | ₩7,497 | ₩7,651 | +1.24% | 41.6만 |
|---|
| 2026.08.12 | ₩7,718 | ₩7,745 | ₩7,504 | ₩7,531 | -2.43% | 35.3만 |
|---|
| 2026.08.11 | ₩7,704 | ₩7,902 | ₩7,631 | ₩7,664 | -0.52% | 55.5만 |
|---|
| 2026.08.10 | ₩7,785 | ₩7,865 | ₩7,450 | ₩7,758 | -0.34% | 156.6만 |
|---|
| 2026.08.07 | ₩7,905 | ₩8,146 | ₩7,531 | ₩7,892 | -0.17% | 108.7만 |
|---|
| 2026.08.06 | ₩8,654 | ₩8,734 | ₩8,387 | ₩8,427 | -2.63% | 52.8만 |
|---|
| 2026.08.05 | ₩8,761 | ₩8,841 | ₩8,601 | ₩8,614 | -1.68% | 24.2만 |
|---|
| 2026.08.04 | ₩8,734 | ₩8,855 | ₩8,561 | ₩8,708 | -0.31% | 27.5만 |
|---|
| 2026.08.03 | ₩8,387 | ₩8,688 | ₩8,387 | ₩8,681 | +3.51% | 23.7만 |
|---|
| 2026.07.31 | ₩8,239 | ₩8,333 | ₩8,159 | ₩8,293 | +0.65% | 21.5만 |
|---|
| 2026.07.30 | ₩8,454 | ₩8,454 | ₩8,124 | ₩8,226 | -2.69% | 23.1만 |
|---|
| 2026.07.29 | ₩8,694 | ₩8,728 | ₩8,226 | ₩8,239 | -5.23% | 34만 |
|---|
| 2026.07.28 | ₩8,748 | ₩8,855 | ₩8,641 | ₩8,694 | -0.61% | 28만 |
|---|
| 2026.07.27 | ₩8,306 | ₩8,734 | ₩8,306 | ₩8,694 | +4.67% | 34.6만 |
|---|
| 2026.07.24 | ₩8,293 | ₩8,400 | ₩8,226 | ₩8,266 | -0.32% | 18.8만 |
|---|
| 2026.07.23 | ₩8,066 | ₩8,300 | ₩8,066 | ₩8,266 | +2.49% | 26.3만 |
|---|
| 2026.07.22 | ₩8,226 | ₩8,293 | ₩8,106 | ₩8,146 | -0.98% | 21.7만 |
|---|
| 2026.07.21 | ₩7,985 | ₩8,253 | ₩7,932 | ₩8,213 | +2.85% | 25.9만 |
|---|
| 2026.07.20 | ₩8,079 | ₩8,139 | ₩7,959 | ₩7,985 | -1.16% | 29.2만 |
|---|
| 2026.07.17 | ₩7,972 | ₩8,159 | ₩7,959 | ₩8,092 | +1.51% | 26만 |
|---|
| 2026.07.16 | ₩8,012 | ₩8,092 | ₩7,932 | ₩8,079 | +0.83% | 34.6만 |
|---|
| 2026.07.15 | ₩8,052 | ₩8,173 | ₩7,985 | ₩8,039 | -0.17% | 27.5만 |
|---|
| 2026.07.14 | ₩8,092 | ₩8,226 | ₩8,039 | ₩8,039 | -0.66% | 49.8만 |
|---|
| 2026.07.13 | ₩8,039 | ₩8,132 | ₩7,932 | ₩8,066 | +0.33% | 57.5만 |
|---|
| 2026.07.10 | ₩8,173 | ₩8,186 | ₩8,052 | ₩8,052 | -1.47% | 26.8만 |
|---|
| 2026.07.09 | ₩8,119 | ₩8,266 | ₩8,092 | ₩8,173 | +0.66% | 33.7만 |
|---|
| 2026.07.08 | ₩8,066 | ₩8,213 | ₩7,945 | ₩8,119 | +0.66% | 68.6만 |
|---|
| 2026.07.07 | ₩8,748 | ₩8,748 | ₩8,119 | ₩8,146 | -6.88% | 58.8만 |
|---|
| 2026.07.06 | ₩8,775 | ₩8,882 | ₩8,669 | ₩8,734 | -0.46% | 33.9만 |
|---|
| 2026.07.02 | ₩8,775 | ₩9,149 | ₩8,601 | ₩8,788 | +0.15% | 43.4만 |
|---|
| 2026.07.01 | ₩8,467 | ₩8,788 | ₩8,467 | ₩8,761 | +3.48% | 74.5만 |
|---|
| 2026.06.30 | ₩8,627 | ₩8,627 | ₩8,306 | ₩8,454 | -2.02% | 48.5만 |
|---|
| 2026.06.29 | ₩8,841 | ₩8,841 | ₩8,360 | ₩8,467 | -4.24% | 66.9만 |
|---|
| 2026.06.26 | ₩8,587 | ₩8,828 | ₩8,534 | ₩8,761 | +2.02% | 88.5만 |
|---|
| 2026.06.25 | ₩8,761 | ₩8,955 | ₩8,621 | ₩8,627 | -1.53% | 38.3만 |
|---|
| 2026.06.24 | ₩8,587 | ₩9,096 | ₩8,587 | ₩8,734 | +1.71% | 51.3만 |
|---|
| 2026.06.23 | ₩8,574 | ₩8,627 | ₩8,320 | ₩8,614 | +0.47% | 73.7만 |
|---|
| 2026.06.22 | ₩8,454 | ₩8,507 | ₩8,313 | ₩8,480 | +0.32% | 42.6만 |
|---|
| 2026.06.18 | ₩8,922 | ₩8,922 | ₩8,373 | ₩8,494 | -4.80% | 38.4만 |
|---|
| 2026.06.17 | ₩8,400 | ₩8,848 | ₩8,326 | ₩8,694 | +3.50% | 52만 |
|---|
| 2026.06.16 | ₩8,413 | ₩8,440 | ₩8,253 | ₩8,387 | -0.32% | 44.3만 |
|---|
| 2026.06.15 | ₩8,507 | ₩8,668 | ₩8,387 | ₩8,413 | -1.10% | 47만 |
|---|
| 2026.06.12 | ₩8,413 | ₩8,594 | ₩8,306 | ₩8,387 | -0.32% | 62.5만 |
|---|
| 2026.06.11 | ₩8,346 | ₩8,346 | ₩8,119 | ₩8,346 | 0.00% | 46.2만 |
|---|
| 2026.06.10 | ₩8,480 | ₩8,515 | ₩8,239 | ₩8,266 | -2.52% | 36.5만 |
|---|
| 2026.06.09 | ₩8,601 | ₩8,694 | ₩8,320 | ₩8,480 | -1.40% | 40.9만 |
|---|
| 2026.06.08 | ₩8,520 | ₩8,627 | ₩8,487 | ₩8,581 | +0.71% | 27.5만 |
|---|
| 2026.06.05 | ₩8,467 | ₩8,661 | ₩8,454 | ₩8,520 | +0.63% | 30.4만 |
|---|
| 2026.06.04 | ₩8,427 | ₩8,542 | ₩8,340 | ₩8,494 | +0.79% | 30.1만 |
|---|
| 2026.06.03 | ₩8,694 | ₩8,694 | ₩8,233 | ₩8,387 | -3.54% | 36.6만 |
|---|
| 2026.06.02 | ₩8,721 | ₩8,895 | ₩8,534 | ₩8,601 | -1.38% | 44.1만 |
|---|
| 2026.06.01 | ₩8,748 | ₩8,748 | ₩8,574 | ₩8,721 | -0.31% | 21.8만 |
|---|
| 2026.05.29 | ₩8,855 | ₩8,922 | ₩8,701 | ₩8,815 | -0.45% | 28.7만 |
|---|
| 2026.05.28 | ₩8,520 | ₩8,882 | ₩8,520 | ₩8,855 | +3.92% | 30.4만 |
|---|
| 2026.05.27 | ₩8,561 | ₩8,781 | ₩8,507 | ₩8,587 | +0.31% | 39.6만 |
|---|
| 2026.05.26 | ₩8,413 | ₩8,668 | ₩8,346 | ₩8,480 | +0.79% | 39.9만 |
|---|
| 2026.05.22 | ₩8,280 | ₩8,420 | ₩8,226 | ₩8,346 | +0.81% | 42.1만 |
|---|
| 2026.05.21 | ₩8,052 | ₩8,317 | ₩7,972 | ₩8,226 | +2.16% | 27.4만 |
|---|
| 2026.05.20 | ₩8,052 | ₩8,146 | ₩7,972 | ₩8,079 | +0.33% | 35.7만 |
|---|
| 2026.05.19 | ₩8,360 | ₩8,480 | ₩8,039 | ₩8,052 | -3.68% | 41.3만 |
|---|
| 2026.05.18 | ₩8,627 | ₩8,734 | ₩8,373 | ₩8,387 | -2.79% | 43.8만 |
|---|
| 2026.05.15 | ₩8,547 | ₩8,641 | ₩8,507 | ₩8,561 | +0.16% | 47.1만 |
|---|
| 2026.05.14 | ₩8,668 | ₩8,775 | ₩8,621 | ₩8,641 | -0.31% | 23.7만 |
|---|
| 2026.05.13 | ₩8,614 | ₩8,788 | ₩8,413 | ₩8,668 | +0.62% | 28.1만 |
|---|
| 2026.05.12 | ₩8,694 | ₩8,721 | ₩8,554 | ₩8,614 | -0.92% | 26.2만 |
|---|
| 2026.05.11 | ₩8,908 | ₩8,935 | ₩8,614 | ₩8,708 | -2.25% | 37.2만 |
|---|
| 2026.05.08 | ₩8,614 | ₩9,189 | ₩8,253 | ₩8,761 | +1.71% | 82.5만 |
|---|
| 2026.05.07 | ₩9,831 | ₩10,059 | ₩9,758 | ₩9,804 | -0.27% | 45.8만 |
|---|
| 2026.05.06 | ₩9,684 | ₩9,891 | ₩9,256 | ₩9,778 | +0.97% | 38.4만 |
|---|
| 2026.05.05 | ₩9,162 | ₩9,604 | ₩9,122 | ₩9,604 | +4.82% | 24.9만 |
|---|
| 2026.05.04 | ₩9,243 | ₩9,243 | ₩8,995 | ₩9,082 | -1.74% | 25.9만 |
|---|
| 2026.05.01 | ₩9,029 | ₩9,176 | ₩8,948 | ₩9,162 | +1.48% | 24.2만 |
|---|
| 2026.04.30 | ₩8,868 | ₩9,035 | ₩8,868 | ₩8,989 | +1.36% | 15.5만 |
|---|
| 2026.04.29 | ₩9,022 | ₩9,122 | ₩8,808 | ₩8,868 | -1.70% | 19만 |
|---|
| 2026.04.28 | ₩9,136 | ₩9,203 | ₩8,989 | ₩9,136 | 0.00% | 17.2만 |
|---|
| 2026.04.27 | ₩9,149 | ₩9,296 | ₩9,136 | ₩9,136 | -0.15% | 23.2만 |
|---|
| 2026.04.24 | ₩9,096 | ₩9,203 | ₩9,002 | ₩9,203 | +1.18% | 18.5만 |
|---|
| 2026.04.23 | ₩9,176 | ₩9,223 | ₩9,009 | ₩9,109 | -0.73% | 19.5만 |
|---|
| 2026.04.22 | ₩9,203 | ₩9,229 | ₩9,096 | ₩9,162 | -0.44% | 19.3만 |
|---|
| 2026.04.21 | ₩9,243 | ₩9,283 | ₩8,995 | ₩9,082 | -1.74% | 24.9만 |
|---|
| 2026.04.20 | ₩9,229 | ₩9,283 | ₩9,082 | ₩9,269 | +0.43% | 23.9만 |
|---|
| 2026.04.17 | ₩9,189 | ₩9,430 | ₩9,149 | ₩9,283 | +1.02% | 22만 |
|---|
| 2026.04.16 | ₩9,269 | ₩9,510 | ₩8,995 | ₩9,015 | -2.74% | 24.4만 |
|---|
| 2026.04.15 | ₩9,403 | ₩9,504 | ₩9,142 | ₩9,430 | +0.28% | 24만 |
|---|
| 2026.04.14 | ₩9,002 | ₩9,443 | ₩8,982 | ₩9,443 | +4.90% | 30만 |
|---|
| 2026.04.13 | ₩8,775 | ₩9,029 | ₩8,775 | ₩8,989 | +2.44% | 19.7만 |
|---|
| 2026.04.10 | ₩8,815 | ₩8,848 | ₩8,694 | ₩8,828 | +0.15% | 12.1만 |
|---|
| 2026.04.09 | ₩8,587 | ₩8,928 | ₩8,587 | ₩8,815 | +2.65% | 23.3만 |
|---|
| 2026.04.08 | ₩8,668 | ₩8,915 | ₩8,607 | ₩8,681 | +0.15% | 29.4만 |
|---|
| 2026.04.07 | ₩8,387 | ₩8,527 | ₩8,300 | ₩8,467 | +0.96% | 33.1만 |
|---|
| 2026.04.06 | ₩8,253 | ₩8,433 | ₩8,226 | ₩8,427 | +2.11% | 16.1만 |
|---|
| 2026.04.02 | ₩8,213 | ₩8,413 | ₩8,213 | ₩8,253 | +0.49% | 19.7만 |
|---|
| 2026.04.01 | ₩8,320 | ₩8,494 | ₩8,320 | ₩8,333 | +0.16% | 23.9만 |
|---|
| 2026.03.31 | ₩8,213 | ₩8,407 | ₩8,199 | ₩8,320 | +1.30% | 24.2만 |
|---|
| 2026.03.30 | ₩8,400 | ₩8,400 | ₩7,932 | ₩8,079 | -3.82% | 35.6만 |
|---|
| 2026.03.27 | ₩8,239 | ₩8,300 | ₩8,159 | ₩8,226 | -0.16% | 34.6만 |
|---|
| 2026.03.26 | ₩8,440 | ₩8,480 | ₩8,260 | ₩8,293 | -1.74% | 29만 |
|---|
| 2026.03.25 | ₩8,480 | ₩8,534 | ₩8,400 | ₩8,520 | +0.47% | 21.5만 |
|---|
| 2026.03.24 | ₩8,306 | ₩8,413 | ₩8,293 | ₩8,373 | +0.81% | 32.8만 |
|---|
| 2026.03.23 | ₩8,413 | ₩8,474 | ₩8,280 | ₩8,413 | 0.00% | 32만 |
|---|
| 2026.03.20 | ₩8,400 | ₩8,407 | ₩8,213 | ₩8,239 | -1.91% | 86.8만 |
|---|
| 2026.03.19 | ₩8,333 | ₩8,494 | ₩8,199 | ₩8,400 | +0.80% | 23.7만 |
|---|
| 2026.03.18 | ₩8,427 | ₩8,561 | ₩8,413 | ₩8,440 | +0.16% | 25.9만 |
|---|
| 2026.03.17 | ₩8,494 | ₩8,534 | ₩8,373 | ₩8,467 | -0.31% | 26.8만 |
|---|
| 2026.03.16 | ₩8,427 | ₩8,480 | ₩8,333 | ₩8,413 | -0.16% | 23.3만 |
|---|
| 2026.03.13 | ₩8,226 | ₩8,360 | ₩8,119 | ₩8,346 | +1.46% | 46.3만 |
|---|
| 2026.03.12 | ₩8,467 | ₩8,561 | ₩8,092 | ₩8,199 | -3.16% | 43만 |
|---|
| 2026.03.11 | ₩8,494 | ₩8,761 | ₩8,494 | ₩8,614 | +1.42% | 25.1만 |
|---|
| 2026.03.10 | ₩8,654 | ₩8,788 | ₩8,520 | ₩8,614 | -0.46% | 35.8만 |
|---|
| 2026.03.09 | ₩8,574 | ₩8,694 | ₩8,187 | ₩8,641 | +0.78% | 55.6만 |
|---|
| 2026.03.06 | ₩8,962 | ₩9,631 | ₩8,454 | ₩8,641 | -3.58% | 124.6만 |
|---|
| 2026.03.05 | ₩10,059 | ₩10,072 | ₩9,738 | ₩9,791 | -2.66% | 19.3만 |
|---|
| 2026.03.04 | ₩10,259 | ₩10,259 | ₩10,079 | ₩10,125 | -1.30% | 17.2만 |
|---|
| 2026.03.03 | ₩10,085 | ₩10,273 | ₩9,952 | ₩10,152 | +0.66% | 20.9만 |
|---|
| 2026.03.02 | ₩10,393 | ₩10,607 | ₩10,166 | ₩10,366 | -0.26% | 17.7만 |
|---|
| 2026.02.27 | ₩10,219 | ₩10,473 | ₩10,179 | ₩10,433 | +2.09% | 19만 |
|---|
| 2026.02.26 | ₩10,246 | ₩10,339 | ₩10,059 | ₩10,299 | +0.52% | 16.6만 |
|---|
| 2026.02.25 | ₩10,232 | ₩10,286 | ₩10,005 | ₩10,273 | +0.39% | 12.8만 |
|---|
| 2026.02.24 | ₩10,179 | ₩10,212 | ₩10,092 | ₩10,152 | -0.26% | 13.2만 |
|---|
| 2026.02.23 | ₩10,139 | ₩10,246 | ₩10,032 | ₩10,192 | +0.53% | 18.3만 |
|---|
| 2026.02.20 | ₩10,005 | ₩10,219 | ₩9,925 | ₩10,139 | +1.34% | 12.5만 |
|---|
| 2026.02.19 | ₩9,858 | ₩10,018 | ₩9,858 | ₩10,018 | +1.63% | 16.7만 |
|---|
| 2026.02.18 | ₩9,831 | ₩9,978 | ₩9,791 | ₩9,885 | +0.54% | 18.9만 |
|---|
| 2026.02.17 | ₩9,671 | ₩9,911 | ₩9,617 | ₩9,845 | +1.80% | 16.9만 |
|---|
| 2026.02.13 | ₩9,550 | ₩9,751 | ₩9,497 | ₩9,684 | +1.40% | 23.8만 |
|---|
| 2026.02.12 | ₩9,604 | ₩9,778 | ₩9,443 | ₩9,550 | -0.56% | 20.2만 |
|---|
| 2026.02.11 | ₩9,898 | ₩9,978 | ₩9,537 | ₩9,604 | -2.97% | 14.6만 |
|---|
| 2026.02.10 | ₩9,925 | ₩10,018 | ₩9,778 | ₩9,885 | -0.40% | 22.3만 |
|---|
| 2026.02.09 | ₩9,911 | ₩10,018 | ₩9,771 | ₩9,911 | 0.00% | 12.2만 |
|---|
| 2026.02.06 | ₩9,738 | ₩10,018 | ₩9,738 | ₩9,965 | +2.34% | 25.5만 |
|---|
| 2026.02.05 | ₩9,778 | ₩9,851 | ₩9,590 | ₩9,684 | -0.96% | 20만 |
|---|
| 2026.02.04 | ₩10,059 | ₩10,099 | ₩9,604 | ₩9,764 | -2.93% | 20.5만 |
|---|
| 2026.02.03 | ₩10,139 | ₩10,339 | ₩9,871 | ₩10,045 | -0.92% | 18.1만 |
|---|
| 2026.02.02 | ₩10,045 | ₩10,239 | ₩9,938 | ₩10,125 | +0.80% | 20.2만 |
|---|
| 2026.01.30 | ₩9,831 | ₩10,065 | ₩9,778 | ₩10,018 | +1.90% | 22.8만 |
|---|
| 2026.01.29 | ₩9,925 | ₩10,051 | ₩9,697 | ₩9,858 | -0.67% | 15.3만 |
|---|
| 2026.01.28 | ₩10,192 | ₩10,192 | ₩9,838 | ₩9,871 | -3.15% | 29.1만 |
|---|
| 2026.01.27 | ₩10,018 | ₩10,266 | ₩9,768 | ₩10,152 | +1.34% | 15.4만 |
|---|
| 2026.01.26 | ₩10,018 | ₩10,045 | ₩9,878 | ₩9,992 | -0.27% | 22.1만 |
|---|
| 2026.01.23 | ₩10,179 | ₩10,179 | ₩9,998 | ₩10,032 | -1.45% | 18.7만 |
|---|
| 2026.01.22 | ₩9,992 | ₩10,313 | ₩9,992 | ₩10,166 | +1.74% | 16.4만 |
|---|
| 2026.01.21 | ₩9,818 | ₩10,159 | ₩9,778 | ₩10,099 | +2.86% | 22.8만 |
|---|
| 2026.01.20 | ₩9,978 | ₩10,105 | ₩9,731 | ₩9,751 | -2.28% | 34.8만 |
|---|
| 2026.01.16 | ₩10,326 | ₩10,366 | ₩10,059 | ₩10,099 | -2.20% | 19.9만 |
|---|
| 2026.01.15 | ₩10,232 | ₩10,353 | ₩10,125 | ₩10,326 | +0.92% | 20.3만 |
|---|
| 2026.01.14 | ₩10,366 | ₩10,446 | ₩10,199 | ₩10,206 | -1.55% | 27.1만 |
|---|
| 2026.01.13 | ₩10,339 | ₩10,500 | ₩10,273 | ₩10,366 | +0.26% | 40.2만 |
|---|
| 2026.01.12 | ₩10,286 | ₩10,446 | ₩10,246 | ₩10,339 | +0.52% | 21.2만 |
|---|
| 2026.01.09 | ₩10,059 | ₩10,527 | ₩9,911 | ₩10,246 | +1.86% | 38.1만 |
|---|
| 2026.01.08 | ₩9,831 | ₩10,139 | ₩9,744 | ₩9,938 | +1.09% | 33.3만 |
|---|
| 2026.01.07 | ₩9,938 | ₩10,025 | ₩9,764 | ₩9,791 | -1.48% | 27만 |
|---|
| 2026.01.06 | ₩9,898 | ₩9,972 | ₩9,758 | ₩9,898 | 0.00% | 21.5만 |
|---|
| 2026.01.05 | ₩9,644 | ₩10,085 | ₩9,644 | ₩9,938 | +3.05% | 26.7만 |
|---|
| 2026.01.02 | ₩9,417 | ₩9,671 | ₩9,417 | ₩9,657 | +2.56% | 27.8만 |
|---|
| 2025.12.31 | ₩9,390 | ₩9,524 | ₩9,390 | ₩9,510 | +1.28% | 29.6만 |
|---|
| 2025.12.30 | ₩9,457 | ₩9,570 | ₩9,443 | ₩9,510 | +0.57% | 23.7만 |
|---|
| 2025.12.29 | ₩9,470 | ₩9,524 | ₩9,376 | ₩9,430 | -0.42% | 26.7만 |
|---|
| 2025.12.26 | ₩9,590 | ₩9,617 | ₩9,417 | ₩9,510 | -0.84% | 20.9만 |
|---|
| 2025.12.24 | ₩9,577 | ₩9,724 | ₩9,577 | ₩9,604 | +0.28% | 14.3만 |
|---|
| 2025.12.23 | ₩9,510 | ₩9,691 | ₩9,423 | ₩9,564 | +0.56% | 26.4만 |
|---|
| 2025.12.22 | ₩9,390 | ₩9,684 | ₩9,390 | ₩9,564 | +1.85% | 34.2만 |
|---|
| 2025.12.19 | ₩9,176 | ₩9,457 | ₩9,176 | ₩9,390 | +2.33% | 53.4만 |
|---|
| 2025.12.18 | ₩9,350 | ₩9,417 | ₩9,189 | ₩9,189 | -1.72% | 39.1만 |
|---|
| 2025.12.17 | ₩9,256 | ₩9,443 | ₩9,162 | ₩9,256 | 0.00% | 31.7만 |
|---|
| 2025.12.16 | ₩9,256 | ₩9,417 | ₩9,109 | ₩9,283 | +0.29% | 35.8만 |
|---|
| 2025.12.15 | ₩9,376 | ₩9,403 | ₩9,269 | ₩9,296 | -0.86% | 32만 |
|---|
| 2025.12.12 | ₩9,403 | ₩9,510 | ₩9,323 | ₩9,323 | -0.85% | 32.5만 |
|---|
| 2025.12.11 | ₩9,216 | ₩9,417 | ₩9,149 | ₩9,376 | +1.74% | 42.5만 |
|---|
| 2025.12.10 | ₩9,002 | ₩9,276 | ₩9,002 | ₩9,216 | +2.38% | 33.3만 |
|---|
| 2025.12.09 | ₩8,948 | ₩9,176 | ₩8,922 | ₩8,989 | +0.45% | 30만 |
|---|
| 2025.12.08 | ₩8,908 | ₩8,983 | ₩8,841 | ₩8,948 | +0.45% | 28.3만 |
|---|
| 2025.12.05 | ₩8,962 | ₩8,989 | ₩8,795 | ₩8,868 | -1.04% | 26.4만 |
|---|
| 2025.12.04 | ₩8,668 | ₩9,029 | ₩8,668 | ₩8,962 | +3.40% | 41.1만 |
|---|
| 2025.12.03 | ₩8,654 | ₩8,855 | ₩8,587 | ₩8,708 | +0.62% | 48.7만 |
|---|
| 2025.12.02 | ₩8,561 | ₩8,668 | ₩8,561 | ₩8,654 | +1.09% | 25.8만 |
|---|
| 2025.12.01 | ₩8,507 | ₩8,641 | ₩8,467 | ₩8,494 | -0.16% | 43.4만 |
|---|
| 2025.11.28 | ₩8,708 | ₩8,795 | ₩8,581 | ₩8,654 | -0.61% | 17.2만 |
|---|
| 2025.11.26 | ₩8,534 | ₩8,694 | ₩8,514 | ₩8,641 | +1.25% | 26.3만 |
|---|
| 2025.11.25 | ₩8,480 | ₩8,761 | ₩8,440 | ₩8,561 | +0.95% | 46.2만 |
|---|
| 2025.11.24 | ₩8,346 | ₩8,815 | ₩8,333 | ₩8,520 | +2.08% | 45.6만 |
|---|
| 2025.11.21 | ₩8,012 | ₩8,326 | ₩7,892 | ₩8,280 | +3.34% | 53.3만 |
|---|
| 2025.11.20 | ₩8,373 | ₩8,407 | ₩7,939 | ₩8,025 | -4.15% | 62만 |
|---|
| 2025.11.19 | ₩8,253 | ₩8,400 | ₩7,992 | ₩8,092 | -1.94% | 53.5만 |
|---|
| 2025.11.18 | ₩8,159 | ₩8,333 | ₩7,959 | ₩8,280 | +1.48% | 68만 |
|---|
| 2025.11.17 | ₩7,959 | ₩8,213 | ₩7,918 | ₩8,199 | +3.03% | 47만 |
|---|
| 2025.11.14 | ₩7,852 | ₩8,017 | ₩7,838 | ₩7,985 | +1.70% | 73.9만 |
|---|
| 2025.11.13 | ₩7,905 | ₩8,032 | ₩7,838 | ₩7,945 | +0.51% | 86만 |
|---|
| 2025.11.12 | ₩8,199 | ₩8,293 | ₩7,983 | ₩7,999 | -2.45% | 74.1만 |
|---|
| 2025.11.11 | ₩8,173 | ₩8,239 | ₩7,972 | ₩8,186 | +0.16% | 67만 |
|---|
| 2025.11.10 | ₩8,213 | ₩8,427 | ₩8,119 | ₩8,213 | 0.00% | 75.1만 |
|---|
| 2025.11.07 | ₩7,624 | ₩8,480 | ₩7,437 | ₩8,219 | +7.81% | 154.6만 |
|---|
| 2025.11.06 | ₩9,697 | ₩9,811 | ₩9,276 | ₩9,350 | -3.59% | 55.3만 |
|---|
| 2025.11.05 | ₩9,631 | ₩9,811 | ₩9,470 | ₩9,697 | +0.69% | 47만 |
|---|
| 2025.11.04 | ₩9,764 | ₩9,845 | ₩9,590 | ₩9,697 | -0.68% | 30.4만 |
|---|
| 2025.11.03 | ₩9,925 | ₩9,985 | ₩9,738 | ₩9,911 | -0.13% | 23.2만 |
|---|
| 2025.10.31 | ₩9,952 | ₩10,059 | ₩9,871 | ₩9,925 | -0.27% | 17.2만 |
|---|
| 2025.10.30 | ₩9,952 | ₩10,018 | ₩9,818 | ₩9,965 | +0.13% | 20.3만 |
|---|
| 2025.10.29 | ₩10,246 | ₩10,246 | ₩9,858 | ₩9,952 | -2.87% | 17.7만 |
|---|
| 2025.10.28 | ₩10,166 | ₩10,232 | ₩10,025 | ₩10,192 | +0.26% | 25만 |
|---|
| 2025.10.27 | ₩10,634 | ₩10,701 | ₩10,152 | ₩10,179 | -4.28% | 21만 |
|---|
| 2025.10.24 | ₩10,580 | ₩10,750 | ₩10,446 | ₩10,634 | +0.51% | 29.7만 |
|---|
| 2025.10.23 | ₩10,246 | ₩10,580 | ₩10,119 | ₩10,420 | +1.70% | 32만 |
|---|
| 2025.10.22 | ₩10,246 | ₩10,339 | ₩10,039 | ₩10,192 | -0.52% | 33.1만 |
|---|
| 2025.10.21 | ₩10,072 | ₩10,273 | ₩9,992 | ₩10,259 | +1.86% | 28.8만 |
|---|
| 2025.10.20 | ₩9,711 | ₩10,099 | ₩9,697 | ₩10,032 | +3.31% | 31.9만 |
|---|
| 2025.10.17 | ₩9,738 | ₩10,072 | ₩9,637 | ₩9,684 | -0.55% | 29.2만 |
|---|
| 2025.10.16 | ₩10,125 | ₩10,192 | ₩9,724 | ₩9,804 | -3.17% | 32.7만 |
|---|
| 2025.10.15 | ₩10,259 | ₩10,393 | ₩9,998 | ₩10,099 | -1.56% | 34.3만 |
|---|
| 2025.10.14 | ₩10,032 | ₩10,322 | ₩9,978 | ₩10,179 | +1.47% | 21.1만 |
|---|
| 2025.10.13 | ₩9,992 | ₩10,219 | ₩9,898 | ₩10,139 | +1.47% | 31.2만 |
|---|
| 2025.10.10 | ₩10,206 | ₩10,313 | ₩9,784 | ₩9,898 | -3.01% | 35.5만 |
|---|