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 | ₩6,597 | ₩6,886 | ₩6,530 | ₩6,812 | +3.25% | 44.8만 |
| 2026.10.08 | ₩6,477 | ₩6,766 | ₩6,456 | ₩6,597 | +1.86% | 72.7만 |
| 2026.10.07 | ₩6,570 | ₩6,570 | ₩6,316 | ₩6,490 | -1.22% | 68만 |
| 2026.10.06 | ₩6,664 | ₩6,839 | ₩6,637 | ₩6,664 | 0.00% | 38.1만 |
| 2026.10.05 | ₩6,731 | ₩6,731 | ₩6,557 | ₩6,637 | -1.39% | 93.2만 |
| 2026.10.02 | ₩6,798 | ₩6,892 | ₩6,705 | ₩6,758 | -0.59% | 57.9만 |
| 2026.10.01 | ₩6,986 | ₩7,040 | ₩6,705 | ₩6,705 | -4.03% | 43.5만 |
| 2026.09.30 | ₩7,134 | ₩7,134 | ₩7,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,026 |
| -1.50% |
| 53.9만 |
| 2026.09.29 | ₩7,134 | ₩7,179 | ₩7,060 | ₩7,120 | -0.19% | 33.5만 |
|---|
| 2026.09.28 | ₩7,174 | ₩7,174 | ₩6,993 | ₩7,134 | -0.56% | 49.1만 |
|---|
| 2026.09.25 | ₩7,415 | ₩7,435 | ₩7,227 | ₩7,241 | -2.35% | 34.9만 |
|---|
| 2026.09.24 | ₩7,301 | ₩7,455 | ₩7,301 | ₩7,362 | +0.83% | 34.8만 |
|---|
| 2026.09.23 | ₩7,415 | ₩7,429 | ₩7,348 | ₩7,348 | -0.90% | 33.2만 |
|---|
| 2026.09.22 | ₩7,429 | ₩7,509 | ₩7,355 | ₩7,429 | 0.00% | 60.2만 |
|---|
| 2026.09.21 | ₩7,388 | ₩7,408 | ₩7,187 | ₩7,335 | -0.73% | 43.9만 |
|---|
| 2026.09.18 | ₩7,335 | ₩7,469 | ₩7,252 | ₩7,335 | 0.00% | 76.1만 |
|---|
| 2026.09.17 | ₩7,375 | ₩7,476 | ₩7,308 | ₩7,335 | -0.55% | 84.8만 |
|---|
| 2026.09.16 | ₩7,254 | ₩7,375 | ₩7,201 | ₩7,241 | -0.18% | 53.2만 |
|---|
| 2026.09.15 | ₩7,241 | ₩7,294 | ₩7,181 | ₩7,241 | 0.00% | 34.1만 |
|---|
| 2026.09.14 | ₩7,254 | ₩7,288 | ₩7,160 | ₩7,268 | +0.18% | 39.1만 |
|---|
| 2026.09.11 | ₩7,281 | ₩7,348 | ₩7,214 | ₩7,281 | 0.00% | 39.1만 |
|---|
| 2026.09.10 | ₩7,375 | ₩7,449 | ₩7,067 | ₩7,201 | -2.36% | 33.8만 |
|---|
| 2026.09.09 | ₩7,643 | ₩7,650 | ₩7,388 | ₩7,415 | -2.98% | 40.6만 |
|---|
| 2026.09.08 | ₩7,737 | ₩7,750 | ₩7,610 | ₩7,630 | -1.39% | 37.2만 |
|---|
| 2026.09.04 | ₩7,563 | ₩7,871 | ₩7,516 | ₩7,777 | +2.84% | 49.7만 |
|---|
| 2026.09.03 | ₩7,375 | ₩7,594 | ₩7,348 | ₩7,563 | +2.55% | 42.9만 |
|---|
| 2026.09.02 | ₩7,321 | ₩7,435 | ₩7,294 | ₩7,335 | +0.18% | 44.2만 |
|---|
| 2026.09.01 | ₩7,308 | ₩7,408 | ₩7,248 | ₩7,308 | 0.00% | 51만 |
|---|
| 2026.08.31 | ₩7,496 | ₩7,496 | ₩7,308 | ₩7,362 | -1.79% | 56.3만 |
|---|
| 2026.08.28 | ₩7,549 | ₩7,643 | ₩7,529 | ₩7,549 | 0.00% | 54.9만 |
|---|
| 2026.08.27 | ₩7,643 | ₩7,683 | ₩7,549 | ₩7,576 | -0.88% | 45.9만 |
|---|
| 2026.08.26 | ₩7,522 | ₩7,707 | ₩7,516 | ₩7,683 | +2.14% | 29.7만 |
|---|
| 2026.08.25 | ₩7,536 | ₩7,623 | ₩7,496 | ₩7,522 | -0.18% | 33만 |
|---|
| 2026.08.24 | ₩7,442 | ₩7,630 | ₩7,402 | ₩7,522 | +1.08% | 55만 |
|---|
| 2026.08.21 | ₩7,536 | ₩7,576 | ₩7,415 | ₩7,455 | -1.07% | 34.4만 |
|---|
| 2026.08.20 | ₩7,683 | ₩7,724 | ₩7,429 | ₩7,435 | -3.23% | 53.4만 |
|---|
| 2026.08.19 | ₩7,791 | ₩7,871 | ₩7,683 | ₩7,737 | -0.69% | 38.2만 |
|---|
| 2026.08.18 | ₩7,898 | ₩7,898 | ₩7,663 | ₩7,724 | -2.21% | 32.7만 |
|---|
| 2026.08.17 | ₩7,858 | ₩7,938 | ₩7,697 | ₩7,911 | +0.68% | 38.7만 |
|---|
| 2026.08.14 | ₩7,683 | ₩7,918 | ₩7,657 | ₩7,871 | +2.44% | 32.2만 |
|---|
| 2026.08.13 | ₩7,576 | ₩7,737 | ₩7,516 | ₩7,670 | +1.24% | 41.6만 |
|---|
| 2026.08.12 | ₩7,737 | ₩7,764 | ₩7,522 | ₩7,549 | -2.43% | 35.3만 |
|---|
| 2026.08.11 | ₩7,724 | ₩7,922 | ₩7,650 | ₩7,683 | -0.52% | 55.5만 |
|---|
| 2026.08.10 | ₩7,804 | ₩7,884 | ₩7,469 | ₩7,777 | -0.34% | 156.6만 |
|---|
| 2026.08.07 | ₩7,925 | ₩8,166 | ₩7,549 | ₩7,911 | -0.17% | 108.7만 |
|---|
| 2026.08.06 | ₩8,676 | ₩8,756 | ₩8,407 | ₩8,448 | -2.63% | 52.8만 |
|---|
| 2026.08.05 | ₩8,783 | ₩8,863 | ₩8,622 | ₩8,635 | -1.68% | 24.2만 |
|---|
| 2026.08.04 | ₩8,756 | ₩8,877 | ₩8,582 | ₩8,729 | -0.31% | 27.5만 |
|---|
| 2026.08.03 | ₩8,407 | ₩8,709 | ₩8,407 | ₩8,702 | +3.51% | 23.7만 |
|---|
| 2026.07.31 | ₩8,260 | ₩8,354 | ₩8,179 | ₩8,314 | +0.65% | 21.5만 |
|---|
| 2026.07.30 | ₩8,474 | ₩8,474 | ₩8,145 | ₩8,247 | -2.69% | 23.1만 |
|---|
| 2026.07.29 | ₩8,716 | ₩8,749 | ₩8,247 | ₩8,260 | -5.23% | 34만 |
|---|
| 2026.07.28 | ₩8,769 | ₩8,877 | ₩8,662 | ₩8,716 | -0.61% | 28만 |
|---|
| 2026.07.27 | ₩8,327 | ₩8,756 | ₩8,327 | ₩8,716 | +4.67% | 34.6만 |
|---|
| 2026.07.24 | ₩8,314 | ₩8,421 | ₩8,247 | ₩8,287 | -0.32% | 18.8만 |
|---|
| 2026.07.23 | ₩8,086 | ₩8,320 | ₩8,086 | ₩8,287 | +2.49% | 26.3만 |
|---|
| 2026.07.22 | ₩8,247 | ₩8,314 | ₩8,126 | ₩8,166 | -0.98% | 21.7만 |
|---|
| 2026.07.21 | ₩8,005 | ₩8,273 | ₩7,952 | ₩8,233 | +2.85% | 25.9만 |
|---|
| 2026.07.20 | ₩8,099 | ₩8,159 | ₩7,978 | ₩8,005 | -1.16% | 29.2만 |
|---|
| 2026.07.17 | ₩7,992 | ₩8,179 | ₩7,978 | ₩8,112 | +1.51% | 26만 |
|---|
| 2026.07.16 | ₩8,032 | ₩8,112 | ₩7,952 | ₩8,099 | +0.83% | 34.6만 |
|---|
| 2026.07.15 | ₩8,072 | ₩8,193 | ₩8,005 | ₩8,059 | -0.17% | 27.5만 |
|---|
| 2026.07.14 | ₩8,112 | ₩8,247 | ₩8,059 | ₩8,059 | -0.66% | 49.8만 |
|---|
| 2026.07.13 | ₩8,059 | ₩8,153 | ₩7,952 | ₩8,086 | +0.33% | 57.5만 |
|---|
| 2026.07.10 | ₩8,193 | ₩8,206 | ₩8,072 | ₩8,072 | -1.47% | 26.8만 |
|---|
| 2026.07.09 | ₩8,139 | ₩8,287 | ₩8,112 | ₩8,193 | +0.66% | 33.7만 |
|---|
| 2026.07.08 | ₩8,086 | ₩8,233 | ₩7,965 | ₩8,139 | +0.66% | 68.6만 |
|---|
| 2026.07.07 | ₩8,769 | ₩8,769 | ₩8,139 | ₩8,166 | -6.88% | 58.8만 |
|---|
| 2026.07.06 | ₩8,796 | ₩8,904 | ₩8,690 | ₩8,756 | -0.46% | 33.9만 |
|---|
| 2026.07.02 | ₩8,796 | ₩9,172 | ₩8,622 | ₩8,810 | +0.15% | 43.4만 |
|---|
| 2026.07.01 | ₩8,488 | ₩8,810 | ₩8,488 | ₩8,783 | +3.48% | 74.5만 |
|---|
| 2026.06.30 | ₩8,649 | ₩8,649 | ₩8,327 | ₩8,474 | -2.02% | 48.5만 |
|---|
| 2026.06.29 | ₩8,863 | ₩8,863 | ₩8,381 | ₩8,488 | -4.24% | 66.9만 |
|---|
| 2026.06.26 | ₩8,609 | ₩8,850 | ₩8,555 | ₩8,783 | +2.02% | 88.5만 |
|---|
| 2026.06.25 | ₩8,783 | ₩8,977 | ₩8,642 | ₩8,649 | -1.53% | 38.3만 |
|---|
| 2026.06.24 | ₩8,609 | ₩9,118 | ₩8,609 | ₩8,756 | +1.71% | 51.3만 |
|---|
| 2026.06.23 | ₩8,595 | ₩8,649 | ₩8,340 | ₩8,635 | +0.47% | 73.7만 |
|---|
| 2026.06.22 | ₩8,474 | ₩8,528 | ₩8,334 | ₩8,501 | +0.32% | 42.6만 |
|---|
| 2026.06.18 | ₩8,944 | ₩8,944 | ₩8,394 | ₩8,515 | -4.80% | 38.4만 |
|---|
| 2026.06.17 | ₩8,421 | ₩8,870 | ₩8,347 | ₩8,716 | +3.50% | 52만 |
|---|
| 2026.06.16 | ₩8,434 | ₩8,461 | ₩8,273 | ₩8,407 | -0.32% | 44.3만 |
|---|
| 2026.06.15 | ₩8,528 | ₩8,689 | ₩8,407 | ₩8,434 | -1.10% | 47만 |
|---|
| 2026.06.12 | ₩8,434 | ₩8,615 | ₩8,327 | ₩8,407 | -0.32% | 62.5만 |
|---|
| 2026.06.11 | ₩8,367 | ₩8,367 | ₩8,139 | ₩8,367 | 0.00% | 46.2만 |
|---|
| 2026.06.10 | ₩8,501 | ₩8,536 | ₩8,260 | ₩8,287 | -2.52% | 36.5만 |
|---|
| 2026.06.09 | ₩8,622 | ₩8,716 | ₩8,340 | ₩8,501 | -1.40% | 40.9만 |
|---|
| 2026.06.08 | ₩8,542 | ₩8,649 | ₩8,508 | ₩8,602 | +0.71% | 27.5만 |
|---|
| 2026.06.05 | ₩8,488 | ₩8,682 | ₩8,474 | ₩8,542 | +0.63% | 30.4만 |
|---|
| 2026.06.04 | ₩8,448 | ₩8,563 | ₩8,361 | ₩8,515 | +0.79% | 30.1만 |
|---|
| 2026.06.03 | ₩8,716 | ₩8,716 | ₩8,253 | ₩8,407 | -3.54% | 36.6만 |
|---|
| 2026.06.02 | ₩8,743 | ₩8,917 | ₩8,555 | ₩8,622 | -1.38% | 44.1만 |
|---|
| 2026.06.01 | ₩8,769 | ₩8,769 | ₩8,595 | ₩8,743 | -0.31% | 21.8만 |
|---|
| 2026.05.29 | ₩8,877 | ₩8,944 | ₩8,723 | ₩8,837 | -0.45% | 28.7만 |
|---|
| 2026.05.28 | ₩8,542 | ₩8,904 | ₩8,542 | ₩8,877 | +3.92% | 30.4만 |
|---|
| 2026.05.27 | ₩8,582 | ₩8,803 | ₩8,528 | ₩8,609 | +0.31% | 39.6만 |
|---|
| 2026.05.26 | ₩8,434 | ₩8,689 | ₩8,367 | ₩8,501 | +0.79% | 39.9만 |
|---|
| 2026.05.22 | ₩8,300 | ₩8,441 | ₩8,247 | ₩8,367 | +0.81% | 42.1만 |
|---|
| 2026.05.21 | ₩8,072 | ₩8,338 | ₩7,992 | ₩8,247 | +2.16% | 27.4만 |
|---|
| 2026.05.20 | ₩8,072 | ₩8,166 | ₩7,992 | ₩8,099 | +0.33% | 35.7만 |
|---|
| 2026.05.19 | ₩8,381 | ₩8,501 | ₩8,059 | ₩8,072 | -3.68% | 41.3만 |
|---|
| 2026.05.18 | ₩8,649 | ₩8,756 | ₩8,394 | ₩8,407 | -2.79% | 43.8만 |
|---|
| 2026.05.15 | ₩8,568 | ₩8,662 | ₩8,528 | ₩8,582 | +0.16% | 47.1만 |
|---|
| 2026.05.14 | ₩8,689 | ₩8,796 | ₩8,642 | ₩8,662 | -0.31% | 23.7만 |
|---|
| 2026.05.13 | ₩8,635 | ₩8,810 | ₩8,434 | ₩8,689 | +0.62% | 28.1만 |
|---|
| 2026.05.12 | ₩8,716 | ₩8,743 | ₩8,575 | ₩8,635 | -0.92% | 26.2만 |
|---|
| 2026.05.11 | ₩8,930 | ₩8,957 | ₩8,635 | ₩8,729 | -2.25% | 37.2만 |
|---|
| 2026.05.08 | ₩8,635 | ₩9,212 | ₩8,273 | ₩8,783 | +1.71% | 82.5만 |
|---|
| 2026.05.07 | ₩9,856 | ₩10,084 | ₩9,782 | ₩9,829 | -0.27% | 45.8만 |
|---|
| 2026.05.06 | ₩9,708 | ₩9,916 | ₩9,279 | ₩9,802 | +0.97% | 38.4만 |
|---|
| 2026.05.05 | ₩9,185 | ₩9,628 | ₩9,145 | ₩9,628 | +4.82% | 24.9만 |
|---|
| 2026.05.04 | ₩9,266 | ₩9,266 | ₩9,018 | ₩9,105 | -1.74% | 25.9만 |
|---|
| 2026.05.01 | ₩9,051 | ₩9,199 | ₩8,971 | ₩9,185 | +1.48% | 24.2만 |
|---|
| 2026.04.30 | ₩8,890 | ₩9,058 | ₩8,890 | ₩9,011 | +1.36% | 15.5만 |
|---|
| 2026.04.29 | ₩9,044 | ₩9,145 | ₩8,830 | ₩8,890 | -1.70% | 19만 |
|---|
| 2026.04.28 | ₩9,158 | ₩9,225 | ₩9,011 | ₩9,158 | 0.00% | 17.2만 |
|---|
| 2026.04.27 | ₩9,172 | ₩9,319 | ₩9,158 | ₩9,158 | -0.15% | 23.2만 |
|---|
| 2026.04.24 | ₩9,118 | ₩9,225 | ₩9,024 | ₩9,225 | +1.18% | 18.5만 |
|---|
| 2026.04.23 | ₩9,199 | ₩9,246 | ₩9,031 | ₩9,132 | -0.73% | 19.5만 |
|---|
| 2026.04.22 | ₩9,225 | ₩9,252 | ₩9,118 | ₩9,185 | -0.44% | 19.3만 |
|---|
| 2026.04.21 | ₩9,266 | ₩9,306 | ₩9,018 | ₩9,105 | -1.74% | 24.9만 |
|---|
| 2026.04.20 | ₩9,252 | ₩9,306 | ₩9,105 | ₩9,292 | +0.43% | 23.9만 |
|---|
| 2026.04.17 | ₩9,212 | ₩9,453 | ₩9,172 | ₩9,306 | +1.02% | 22만 |
|---|
| 2026.04.16 | ₩9,292 | ₩9,534 | ₩9,018 | ₩9,038 | -2.74% | 24.4만 |
|---|
| 2026.04.15 | ₩9,427 | ₩9,527 | ₩9,165 | ₩9,453 | +0.28% | 24만 |
|---|
| 2026.04.14 | ₩9,024 | ₩9,467 | ₩9,004 | ₩9,467 | +4.90% | 30만 |
|---|
| 2026.04.13 | ₩8,796 | ₩9,051 | ₩8,796 | ₩9,011 | +2.44% | 19.7만 |
|---|
| 2026.04.10 | ₩8,837 | ₩8,870 | ₩8,716 | ₩8,850 | +0.15% | 12.1만 |
|---|
| 2026.04.09 | ₩8,609 | ₩8,951 | ₩8,609 | ₩8,837 | +2.65% | 23.3만 |
|---|
| 2026.04.08 | ₩8,689 | ₩8,937 | ₩8,629 | ₩8,702 | +0.15% | 29.4만 |
|---|
| 2026.04.07 | ₩8,407 | ₩8,548 | ₩8,320 | ₩8,488 | +0.96% | 33.1만 |
|---|
| 2026.04.06 | ₩8,273 | ₩8,454 | ₩8,247 | ₩8,448 | +2.11% | 16.1만 |
|---|
| 2026.04.02 | ₩8,233 | ₩8,434 | ₩8,233 | ₩8,273 | +0.49% | 19.7만 |
|---|
| 2026.04.01 | ₩8,340 | ₩8,515 | ₩8,340 | ₩8,354 | +0.16% | 23.9만 |
|---|
| 2026.03.31 | ₩8,233 | ₩8,428 | ₩8,220 | ₩8,340 | +1.30% | 24.2만 |
|---|
| 2026.03.30 | ₩8,421 | ₩8,421 | ₩7,952 | ₩8,099 | -3.82% | 35.6만 |
|---|
| 2026.03.27 | ₩8,260 | ₩8,320 | ₩8,179 | ₩8,247 | -0.16% | 34.6만 |
|---|
| 2026.03.26 | ₩8,461 | ₩8,501 | ₩8,280 | ₩8,314 | -1.74% | 29만 |
|---|
| 2026.03.25 | ₩8,501 | ₩8,555 | ₩8,421 | ₩8,542 | +0.47% | 21.5만 |
|---|
| 2026.03.24 | ₩8,327 | ₩8,434 | ₩8,314 | ₩8,394 | +0.81% | 32.8만 |
|---|
| 2026.03.23 | ₩8,434 | ₩8,495 | ₩8,300 | ₩8,434 | 0.00% | 32만 |
|---|
| 2026.03.20 | ₩8,421 | ₩8,428 | ₩8,233 | ₩8,260 | -1.91% | 86.8만 |
|---|
| 2026.03.19 | ₩8,354 | ₩8,515 | ₩8,220 | ₩8,421 | +0.80% | 23.7만 |
|---|
| 2026.03.18 | ₩8,448 | ₩8,582 | ₩8,434 | ₩8,461 | +0.16% | 25.9만 |
|---|
| 2026.03.17 | ₩8,515 | ₩8,555 | ₩8,394 | ₩8,488 | -0.31% | 26.8만 |
|---|
| 2026.03.16 | ₩8,448 | ₩8,501 | ₩8,354 | ₩8,434 | -0.16% | 23.3만 |
|---|
| 2026.03.13 | ₩8,247 | ₩8,381 | ₩8,139 | ₩8,367 | +1.46% | 46.3만 |
|---|
| 2026.03.12 | ₩8,488 | ₩8,582 | ₩8,112 | ₩8,220 | -3.16% | 43만 |
|---|
| 2026.03.11 | ₩8,515 | ₩8,783 | ₩8,515 | ₩8,635 | +1.42% | 25.1만 |
|---|
| 2026.03.10 | ₩8,676 | ₩8,810 | ₩8,542 | ₩8,635 | -0.46% | 35.8만 |
|---|
| 2026.03.09 | ₩8,595 | ₩8,716 | ₩8,208 | ₩8,662 | +0.78% | 55.6만 |
|---|
| 2026.03.06 | ₩8,984 | ₩9,654 | ₩8,474 | ₩8,662 | -3.58% | 124.6만 |
|---|
| 2026.03.05 | ₩10,084 | ₩10,097 | ₩9,762 | ₩9,815 | -2.66% | 19.3만 |
|---|
| 2026.03.04 | ₩10,285 | ₩10,285 | ₩10,104 | ₩10,151 | -1.30% | 17.2만 |
|---|
| 2026.03.03 | ₩10,110 | ₩10,298 | ₩9,976 | ₩10,177 | +0.66% | 20.9만 |
|---|
| 2026.03.02 | ₩10,419 | ₩10,633 | ₩10,191 | ₩10,392 | -0.26% | 17.7만 |
|---|
| 2026.02.27 | ₩10,244 | ₩10,499 | ₩10,204 | ₩10,459 | +2.09% | 19만 |
|---|
| 2026.02.26 | ₩10,271 | ₩10,365 | ₩10,084 | ₩10,325 | +0.52% | 16.6만 |
|---|
| 2026.02.25 | ₩10,258 | ₩10,312 | ₩10,030 | ₩10,298 | +0.39% | 12.8만 |
|---|
| 2026.02.24 | ₩10,204 | ₩10,238 | ₩10,117 | ₩10,177 | -0.26% | 13.2만 |
|---|
| 2026.02.23 | ₩10,164 | ₩10,271 | ₩10,057 | ₩10,218 | +0.53% | 18.3만 |
|---|
| 2026.02.20 | ₩10,030 | ₩10,244 | ₩9,949 | ₩10,164 | +1.34% | 12.5만 |
|---|
| 2026.02.19 | ₩9,882 | ₩10,043 | ₩9,882 | ₩10,043 | +1.63% | 16.7만 |
|---|
| 2026.02.18 | ₩9,856 | ₩10,003 | ₩9,815 | ₩9,909 | +0.54% | 18.9만 |
|---|
| 2026.02.17 | ₩9,695 | ₩9,936 | ₩9,641 | ₩9,869 | +1.80% | 16.9만 |
|---|
| 2026.02.13 | ₩9,574 | ₩9,775 | ₩9,520 | ₩9,708 | +1.40% | 23.8만 |
|---|
| 2026.02.12 | ₩9,628 | ₩9,802 | ₩9,467 | ₩9,574 | -0.56% | 20.2만 |
|---|
| 2026.02.11 | ₩9,923 | ₩10,003 | ₩9,561 | ₩9,628 | -2.97% | 14.6만 |
|---|
| 2026.02.10 | ₩9,949 | ₩10,043 | ₩9,802 | ₩9,909 | -0.40% | 22.3만 |
|---|
| 2026.02.09 | ₩9,936 | ₩10,043 | ₩9,795 | ₩9,936 | 0.00% | 12.2만 |
|---|
| 2026.02.06 | ₩9,762 | ₩10,043 | ₩9,762 | ₩9,990 | +2.34% | 25.5만 |
|---|
| 2026.02.05 | ₩9,802 | ₩9,876 | ₩9,614 | ₩9,708 | -0.96% | 20만 |
|---|
| 2026.02.04 | ₩10,084 | ₩10,124 | ₩9,628 | ₩9,789 | -2.93% | 20.5만 |
|---|
| 2026.02.03 | ₩10,164 | ₩10,365 | ₩9,896 | ₩10,070 | -0.92% | 18.1만 |
|---|
| 2026.02.02 | ₩10,070 | ₩10,265 | ₩9,963 | ₩10,151 | +0.80% | 20.2만 |
|---|
| 2026.01.30 | ₩9,856 | ₩10,090 | ₩9,802 | ₩10,043 | +1.90% | 22.8만 |
|---|
| 2026.01.29 | ₩9,949 | ₩10,076 | ₩9,722 | ₩9,882 | -0.67% | 15.3만 |
|---|
| 2026.01.28 | ₩10,218 | ₩10,218 | ₩9,862 | ₩9,896 | -3.15% | 29.1만 |
|---|
| 2026.01.27 | ₩10,043 | ₩10,291 | ₩9,793 | ₩10,177 | +1.34% | 15.4만 |
|---|
| 2026.01.26 | ₩10,043 | ₩10,070 | ₩9,903 | ₩10,017 | -0.27% | 22.1만 |
|---|
| 2026.01.23 | ₩10,204 | ₩10,204 | ₩10,023 | ₩10,057 | -1.45% | 18.7만 |
|---|
| 2026.01.22 | ₩10,017 | ₩10,338 | ₩10,017 | ₩10,191 | +1.74% | 16.4만 |
|---|
| 2026.01.21 | ₩9,842 | ₩10,184 | ₩9,802 | ₩10,124 | +2.86% | 22.8만 |
|---|
| 2026.01.20 | ₩10,003 | ₩10,130 | ₩9,755 | ₩9,775 | -2.28% | 34.8만 |
|---|
| 2026.01.16 | ₩10,352 | ₩10,392 | ₩10,084 | ₩10,124 | -2.20% | 19.9만 |
|---|
| 2026.01.15 | ₩10,258 | ₩10,379 | ₩10,151 | ₩10,352 | +0.92% | 20.3만 |
|---|
| 2026.01.14 | ₩10,392 | ₩10,472 | ₩10,224 | ₩10,231 | -1.55% | 27.1만 |
|---|
| 2026.01.13 | ₩10,365 | ₩10,526 | ₩10,298 | ₩10,392 | +0.26% | 40.2만 |
|---|
| 2026.01.12 | ₩10,312 | ₩10,472 | ₩10,271 | ₩10,365 | +0.52% | 21.2만 |
|---|
| 2026.01.09 | ₩10,084 | ₩10,553 | ₩9,936 | ₩10,271 | +1.86% | 38.1만 |
|---|
| 2026.01.08 | ₩9,856 | ₩10,164 | ₩9,768 | ₩9,963 | +1.09% | 33.3만 |
|---|
| 2026.01.07 | ₩9,963 | ₩10,050 | ₩9,789 | ₩9,815 | -1.48% | 27만 |
|---|
| 2026.01.06 | ₩9,923 | ₩9,996 | ₩9,782 | ₩9,923 | 0.00% | 21.5만 |
|---|
| 2026.01.05 | ₩9,668 | ₩10,110 | ₩9,668 | ₩9,963 | +3.05% | 26.7만 |
|---|
| 2026.01.02 | ₩9,440 | ₩9,695 | ₩9,440 | ₩9,681 | +2.56% | 27.8만 |
|---|
| 2025.12.31 | ₩9,413 | ₩9,547 | ₩9,413 | ₩9,534 | +1.28% | 29.6만 |
|---|
| 2025.12.30 | ₩9,480 | ₩9,594 | ₩9,467 | ₩9,534 | +0.57% | 23.7만 |
|---|
| 2025.12.29 | ₩9,494 | ₩9,547 | ₩9,400 | ₩9,453 | -0.42% | 26.7만 |
|---|
| 2025.12.26 | ₩9,614 | ₩9,641 | ₩9,440 | ₩9,534 | -0.84% | 20.9만 |
|---|
| 2025.12.24 | ₩9,601 | ₩9,748 | ₩9,601 | ₩9,628 | +0.28% | 14.3만 |
|---|
| 2025.12.23 | ₩9,534 | ₩9,715 | ₩9,447 | ₩9,587 | +0.56% | 26.4만 |
|---|
| 2025.12.22 | ₩9,413 | ₩9,708 | ₩9,413 | ₩9,587 | +1.85% | 34.2만 |
|---|
| 2025.12.19 | ₩9,199 | ₩9,480 | ₩9,199 | ₩9,413 | +2.33% | 53.4만 |
|---|
| 2025.12.18 | ₩9,373 | ₩9,440 | ₩9,212 | ₩9,212 | -1.72% | 39.1만 |
|---|
| 2025.12.17 | ₩9,279 | ₩9,467 | ₩9,185 | ₩9,279 | 0.00% | 31.7만 |
|---|
| 2025.12.16 | ₩9,279 | ₩9,440 | ₩9,132 | ₩9,306 | +0.29% | 35.8만 |
|---|
| 2025.12.15 | ₩9,400 | ₩9,427 | ₩9,292 | ₩9,319 | -0.86% | 32만 |
|---|
| 2025.12.12 | ₩9,427 | ₩9,534 | ₩9,346 | ₩9,346 | -0.85% | 32.5만 |
|---|
| 2025.12.11 | ₩9,239 | ₩9,440 | ₩9,172 | ₩9,400 | +1.74% | 42.5만 |
|---|
| 2025.12.10 | ₩9,024 | ₩9,299 | ₩9,024 | ₩9,239 | +2.38% | 33.3만 |
|---|
| 2025.12.09 | ₩8,971 | ₩9,199 | ₩8,944 | ₩9,011 | +0.45% | 30만 |
|---|
| 2025.12.08 | ₩8,930 | ₩9,005 | ₩8,863 | ₩8,971 | +0.45% | 28.3만 |
|---|
| 2025.12.05 | ₩8,984 | ₩9,011 | ₩8,816 | ₩8,890 | -1.04% | 26.4만 |
|---|
| 2025.12.04 | ₩8,689 | ₩9,051 | ₩8,689 | ₩8,984 | +3.40% | 41.1만 |
|---|
| 2025.12.03 | ₩8,676 | ₩8,877 | ₩8,609 | ₩8,729 | +0.62% | 48.7만 |
|---|
| 2025.12.02 | ₩8,582 | ₩8,689 | ₩8,582 | ₩8,676 | +1.09% | 25.8만 |
|---|
| 2025.12.01 | ₩8,528 | ₩8,662 | ₩8,488 | ₩8,515 | -0.16% | 43.4만 |
|---|
| 2025.11.28 | ₩8,729 | ₩8,816 | ₩8,602 | ₩8,676 | -0.61% | 17.2만 |
|---|
| 2025.11.26 | ₩8,555 | ₩8,716 | ₩8,535 | ₩8,662 | +1.25% | 26.3만 |
|---|
| 2025.11.25 | ₩8,501 | ₩8,783 | ₩8,461 | ₩8,582 | +0.95% | 46.2만 |
|---|
| 2025.11.24 | ₩8,367 | ₩8,837 | ₩8,354 | ₩8,542 | +2.08% | 45.6만 |
|---|
| 2025.11.21 | ₩8,032 | ₩8,347 | ₩7,911 | ₩8,300 | +3.34% | 53.3만 |
|---|
| 2025.11.20 | ₩8,394 | ₩8,428 | ₩7,958 | ₩8,045 | -4.15% | 62만 |
|---|
| 2025.11.19 | ₩8,273 | ₩8,421 | ₩8,012 | ₩8,112 | -1.94% | 53.5만 |
|---|
| 2025.11.18 | ₩8,179 | ₩8,354 | ₩7,978 | ₩8,300 | +1.48% | 68만 |
|---|
| 2025.11.17 | ₩7,978 | ₩8,233 | ₩7,938 | ₩8,220 | +3.03% | 47만 |
|---|
| 2025.11.14 | ₩7,871 | ₩8,037 | ₩7,858 | ₩8,005 | +1.70% | 73.9만 |
|---|
| 2025.11.13 | ₩7,925 | ₩8,052 | ₩7,858 | ₩7,965 | +0.51% | 86만 |
|---|
| 2025.11.12 | ₩8,220 | ₩8,314 | ₩8,002 | ₩8,019 | -2.45% | 74.1만 |
|---|
| 2025.11.11 | ₩8,193 | ₩8,260 | ₩7,992 | ₩8,206 | +0.16% | 67만 |
|---|
| 2025.11.10 | ₩8,233 | ₩8,448 | ₩8,139 | ₩8,233 | 0.00% | 75.1만 |
|---|
| 2025.11.07 | ₩7,643 | ₩8,501 | ₩7,455 | ₩8,240 | +7.81% | 154.6만 |
|---|
| 2025.11.06 | ₩9,722 | ₩9,836 | ₩9,299 | ₩9,373 | -3.59% | 55.3만 |
|---|
| 2025.11.05 | ₩9,654 | ₩9,836 | ₩9,494 | ₩9,722 | +0.69% | 47만 |
|---|
| 2025.11.04 | ₩9,789 | ₩9,869 | ₩9,614 | ₩9,722 | -0.68% | 30.4만 |
|---|
| 2025.11.03 | ₩9,949 | ₩10,010 | ₩9,762 | ₩9,936 | -0.13% | 23.2만 |
|---|
| 2025.10.31 | ₩9,976 | ₩10,084 | ₩9,896 | ₩9,949 | -0.27% | 17.2만 |
|---|
| 2025.10.30 | ₩9,976 | ₩10,043 | ₩9,842 | ₩9,990 | +0.13% | 20.3만 |
|---|
| 2025.10.29 | ₩10,271 | ₩10,271 | ₩9,882 | ₩9,976 | -2.87% | 17.7만 |
|---|
| 2025.10.28 | ₩10,191 | ₩10,258 | ₩10,050 | ₩10,218 | +0.26% | 25만 |
|---|
| 2025.10.27 | ₩10,660 | ₩10,727 | ₩10,177 | ₩10,204 | -4.28% | 21만 |
|---|
| 2025.10.24 | ₩10,607 | ₩10,777 | ₩10,472 | ₩10,660 | +0.51% | 29.7만 |
|---|
| 2025.10.23 | ₩10,271 | ₩10,607 | ₩10,144 | ₩10,446 | +1.70% | 32만 |
|---|
| 2025.10.22 | ₩10,271 | ₩10,365 | ₩10,063 | ₩10,218 | -0.52% | 33.1만 |
|---|
| 2025.10.21 | ₩10,097 | ₩10,298 | ₩10,017 | ₩10,285 | +1.86% | 28.8만 |
|---|
| 2025.10.20 | ₩9,735 | ₩10,124 | ₩9,722 | ₩10,057 | +3.31% | 31.9만 |
|---|
| 2025.10.17 | ₩9,762 | ₩10,097 | ₩9,661 | ₩9,708 | -0.55% | 29.2만 |
|---|
| 2025.10.16 | ₩10,151 | ₩10,218 | ₩9,748 | ₩9,829 | -3.17% | 32.7만 |
|---|
| 2025.10.15 | ₩10,285 | ₩10,419 | ₩10,023 | ₩10,124 | -1.56% | 34.3만 |
|---|
| 2025.10.14 | ₩10,057 | ₩10,348 | ₩10,003 | ₩10,204 | +1.47% | 21.1만 |
|---|
| 2025.10.13 | ₩10,017 | ₩10,244 | ₩9,923 | ₩10,164 | +1.47% | 31.2만 |
|---|
| 2025.10.10 | ₩10,231 | ₩10,338 | ₩9,809 | ₩9,923 | -3.01% | 35.5만 |
|---|