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 | ₩6,599 | ₩6,888 | ₩6,532 | ₩6,814 | +3.25% | 44.8만 |
| 2026.10.08 | ₩6,478 | ₩6,768 | ₩6,458 | ₩6,599 | +1.86% | 72.7만 |
| 2026.10.07 | ₩6,572 | ₩6,572 | ₩6,317 | ₩6,492 | -1.22% | 68만 |
| 2026.10.06 | ₩6,666 | ₩6,841 | ₩6,639 | ₩6,666 | 0.00% | 38.1만 |
| 2026.10.05 | ₩6,733 | ₩6,733 | ₩6,559 | ₩6,639 | -1.39% | 93.2만 |
| 2026.10.02 | ₩6,800 | ₩6,894 | ₩6,706 | ₩6,760 | -0.59% | 57.9만 |
| 2026.10.01 | ₩6,988 | ₩7,042 | ₩6,706 | ₩6,706 | -4.03% | 43.5만 |
| 2026.09.30 | ₩7,136 | ₩7,136 | ₩7,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,028 |
| -1.50% |
| 53.9만 |
| 2026.09.29 | ₩7,136 | ₩7,181 | ₩7,062 | ₩7,122 | -0.19% | 33.5만 |
|---|
| 2026.09.28 | ₩7,176 | ₩7,176 | ₩6,995 | ₩7,136 | -0.56% | 49.1만 |
|---|
| 2026.09.25 | ₩7,417 | ₩7,437 | ₩7,230 | ₩7,243 | -2.35% | 34.9만 |
|---|
| 2026.09.24 | ₩7,303 | ₩7,458 | ₩7,303 | ₩7,364 | +0.83% | 34.8만 |
|---|
| 2026.09.23 | ₩7,417 | ₩7,431 | ₩7,350 | ₩7,350 | -0.90% | 33.2만 |
|---|
| 2026.09.22 | ₩7,431 | ₩7,511 | ₩7,357 | ₩7,431 | 0.00% | 60.2만 |
|---|
| 2026.09.21 | ₩7,391 | ₩7,411 | ₩7,189 | ₩7,337 | -0.73% | 43.9만 |
|---|
| 2026.09.18 | ₩7,337 | ₩7,471 | ₩7,254 | ₩7,337 | 0.00% | 76.1만 |
|---|
| 2026.09.17 | ₩7,377 | ₩7,478 | ₩7,310 | ₩7,337 | -0.55% | 84.8만 |
|---|
| 2026.09.16 | ₩7,256 | ₩7,377 | ₩7,203 | ₩7,243 | -0.18% | 53.2만 |
|---|
| 2026.09.15 | ₩7,243 | ₩7,297 | ₩7,183 | ₩7,243 | 0.00% | 34.1만 |
|---|
| 2026.09.14 | ₩7,256 | ₩7,290 | ₩7,162 | ₩7,270 | +0.18% | 39.1만 |
|---|
| 2026.09.11 | ₩7,283 | ₩7,350 | ₩7,216 | ₩7,283 | 0.00% | 39.1만 |
|---|
| 2026.09.10 | ₩7,377 | ₩7,451 | ₩7,069 | ₩7,203 | -2.36% | 33.8만 |
|---|
| 2026.09.09 | ₩7,645 | ₩7,652 | ₩7,391 | ₩7,417 | -2.98% | 40.6만 |
|---|
| 2026.09.08 | ₩7,739 | ₩7,753 | ₩7,612 | ₩7,632 | -1.39% | 37.2만 |
|---|
| 2026.09.04 | ₩7,565 | ₩7,873 | ₩7,518 | ₩7,779 | +2.84% | 49.7만 |
|---|
| 2026.09.03 | ₩7,377 | ₩7,596 | ₩7,350 | ₩7,565 | +2.55% | 42.9만 |
|---|
| 2026.09.02 | ₩7,323 | ₩7,437 | ₩7,297 | ₩7,337 | +0.18% | 44.2만 |
|---|
| 2026.09.01 | ₩7,310 | ₩7,411 | ₩7,250 | ₩7,310 | 0.00% | 51만 |
|---|
| 2026.08.31 | ₩7,498 | ₩7,498 | ₩7,310 | ₩7,364 | -1.79% | 56.3만 |
|---|
| 2026.08.28 | ₩7,551 | ₩7,645 | ₩7,531 | ₩7,551 | 0.00% | 54.9만 |
|---|
| 2026.08.27 | ₩7,645 | ₩7,686 | ₩7,551 | ₩7,578 | -0.88% | 45.9만 |
|---|
| 2026.08.26 | ₩7,525 | ₩7,710 | ₩7,518 | ₩7,686 | +2.14% | 29.7만 |
|---|
| 2026.08.25 | ₩7,538 | ₩7,625 | ₩7,498 | ₩7,525 | -0.18% | 33만 |
|---|
| 2026.08.24 | ₩7,444 | ₩7,632 | ₩7,404 | ₩7,525 | +1.08% | 55만 |
|---|
| 2026.08.21 | ₩7,538 | ₩7,578 | ₩7,417 | ₩7,458 | -1.07% | 34.4만 |
|---|
| 2026.08.20 | ₩7,686 | ₩7,726 | ₩7,431 | ₩7,437 | -3.23% | 53.4만 |
|---|
| 2026.08.19 | ₩7,793 | ₩7,873 | ₩7,686 | ₩7,739 | -0.69% | 38.2만 |
|---|
| 2026.08.18 | ₩7,900 | ₩7,900 | ₩7,665 | ₩7,726 | -2.21% | 32.7만 |
|---|
| 2026.08.17 | ₩7,860 | ₩7,940 | ₩7,699 | ₩7,914 | +0.68% | 38.7만 |
|---|
| 2026.08.14 | ₩7,686 | ₩7,920 | ₩7,659 | ₩7,873 | +2.44% | 32.2만 |
|---|
| 2026.08.13 | ₩7,578 | ₩7,739 | ₩7,518 | ₩7,672 | +1.24% | 41.6만 |
|---|
| 2026.08.12 | ₩7,739 | ₩7,766 | ₩7,525 | ₩7,551 | -2.43% | 35.3만 |
|---|
| 2026.08.11 | ₩7,726 | ₩7,924 | ₩7,652 | ₩7,686 | -0.52% | 55.5만 |
|---|
| 2026.08.10 | ₩7,806 | ₩7,887 | ₩7,471 | ₩7,779 | -0.34% | 156.6만 |
|---|
| 2026.08.07 | ₩7,927 | ₩8,168 | ₩7,551 | ₩7,914 | -0.17% | 108.7만 |
|---|
| 2026.08.06 | ₩8,678 | ₩8,759 | ₩8,410 | ₩8,450 | -2.63% | 52.8만 |
|---|
| 2026.08.05 | ₩8,785 | ₩8,866 | ₩8,624 | ₩8,638 | -1.68% | 24.2만 |
|---|
| 2026.08.04 | ₩8,759 | ₩8,879 | ₩8,584 | ₩8,732 | -0.31% | 27.5만 |
|---|
| 2026.08.03 | ₩8,410 | ₩8,712 | ₩8,410 | ₩8,705 | +3.51% | 23.7만 |
|---|
| 2026.07.31 | ₩8,262 | ₩8,356 | ₩8,182 | ₩8,316 | +0.65% | 21.5만 |
|---|
| 2026.07.30 | ₩8,477 | ₩8,477 | ₩8,147 | ₩8,249 | -2.69% | 23.1만 |
|---|
| 2026.07.29 | ₩8,718 | ₩8,752 | ₩8,249 | ₩8,262 | -5.23% | 34만 |
|---|
| 2026.07.28 | ₩8,772 | ₩8,879 | ₩8,665 | ₩8,718 | -0.61% | 28만 |
|---|
| 2026.07.27 | ₩8,329 | ₩8,759 | ₩8,329 | ₩8,718 | +4.67% | 34.6만 |
|---|
| 2026.07.24 | ₩8,316 | ₩8,423 | ₩8,249 | ₩8,289 | -0.32% | 18.8만 |
|---|
| 2026.07.23 | ₩8,088 | ₩8,323 | ₩8,088 | ₩8,289 | +2.49% | 26.3만 |
|---|
| 2026.07.22 | ₩8,249 | ₩8,316 | ₩8,128 | ₩8,168 | -0.98% | 21.7만 |
|---|
| 2026.07.21 | ₩8,008 | ₩8,276 | ₩7,954 | ₩8,236 | +2.85% | 25.9만 |
|---|
| 2026.07.20 | ₩8,101 | ₩8,162 | ₩7,981 | ₩8,008 | -1.16% | 29.2만 |
|---|
| 2026.07.17 | ₩7,994 | ₩8,182 | ₩7,981 | ₩8,115 | +1.51% | 26만 |
|---|
| 2026.07.16 | ₩8,034 | ₩8,115 | ₩7,954 | ₩8,101 | +0.83% | 34.6만 |
|---|
| 2026.07.15 | ₩8,075 | ₩8,195 | ₩8,008 | ₩8,061 | -0.17% | 27.5만 |
|---|
| 2026.07.14 | ₩8,115 | ₩8,249 | ₩8,061 | ₩8,061 | -0.66% | 49.8만 |
|---|
| 2026.07.13 | ₩8,061 | ₩8,155 | ₩7,954 | ₩8,088 | +0.33% | 57.5만 |
|---|
| 2026.07.10 | ₩8,195 | ₩8,209 | ₩8,075 | ₩8,075 | -1.47% | 26.8만 |
|---|
| 2026.07.09 | ₩8,142 | ₩8,289 | ₩8,115 | ₩8,195 | +0.66% | 33.7만 |
|---|
| 2026.07.08 | ₩8,088 | ₩8,236 | ₩7,967 | ₩8,142 | +0.66% | 68.6만 |
|---|
| 2026.07.07 | ₩8,772 | ₩8,772 | ₩8,142 | ₩8,168 | -6.88% | 58.8만 |
|---|
| 2026.07.06 | ₩8,799 | ₩8,906 | ₩8,693 | ₩8,759 | -0.46% | 33.9만 |
|---|
| 2026.07.02 | ₩8,799 | ₩9,174 | ₩8,624 | ₩8,812 | +0.15% | 43.4만 |
|---|
| 2026.07.01 | ₩8,490 | ₩8,812 | ₩8,490 | ₩8,785 | +3.48% | 74.5만 |
|---|
| 2026.06.30 | ₩8,651 | ₩8,651 | ₩8,329 | ₩8,477 | -2.02% | 48.5만 |
|---|
| 2026.06.29 | ₩8,866 | ₩8,866 | ₩8,383 | ₩8,490 | -4.24% | 66.9만 |
|---|
| 2026.06.26 | ₩8,611 | ₩8,853 | ₩8,557 | ₩8,785 | +2.02% | 88.5만 |
|---|
| 2026.06.25 | ₩8,785 | ₩8,980 | ₩8,645 | ₩8,651 | -1.53% | 38.3만 |
|---|
| 2026.06.24 | ₩8,611 | ₩9,121 | ₩8,611 | ₩8,759 | +1.71% | 51.3만 |
|---|
| 2026.06.23 | ₩8,598 | ₩8,651 | ₩8,343 | ₩8,638 | +0.47% | 73.7만 |
|---|
| 2026.06.22 | ₩8,477 | ₩8,531 | ₩8,336 | ₩8,504 | +0.32% | 42.6만 |
|---|
| 2026.06.18 | ₩8,946 | ₩8,946 | ₩8,396 | ₩8,517 | -4.80% | 38.4만 |
|---|
| 2026.06.17 | ₩8,423 | ₩8,873 | ₩8,350 | ₩8,718 | +3.50% | 52만 |
|---|
| 2026.06.16 | ₩8,437 | ₩8,464 | ₩8,276 | ₩8,410 | -0.32% | 44.3만 |
|---|
| 2026.06.15 | ₩8,531 | ₩8,692 | ₩8,410 | ₩8,437 | -1.10% | 47만 |
|---|
| 2026.06.12 | ₩8,437 | ₩8,618 | ₩8,329 | ₩8,410 | -0.32% | 62.5만 |
|---|
| 2026.06.11 | ₩8,370 | ₩8,370 | ₩8,142 | ₩8,370 | 0.00% | 46.2만 |
|---|
| 2026.06.10 | ₩8,504 | ₩8,539 | ₩8,262 | ₩8,289 | -2.52% | 36.5만 |
|---|
| 2026.06.09 | ₩8,624 | ₩8,718 | ₩8,343 | ₩8,504 | -1.40% | 40.9만 |
|---|
| 2026.06.08 | ₩8,544 | ₩8,651 | ₩8,510 | ₩8,604 | +0.71% | 27.5만 |
|---|
| 2026.06.05 | ₩8,490 | ₩8,685 | ₩8,477 | ₩8,544 | +0.63% | 30.4만 |
|---|
| 2026.06.04 | ₩8,450 | ₩8,565 | ₩8,363 | ₩8,517 | +0.79% | 30.1만 |
|---|
| 2026.06.03 | ₩8,718 | ₩8,718 | ₩8,256 | ₩8,410 | -3.54% | 36.6만 |
|---|
| 2026.06.02 | ₩8,745 | ₩8,920 | ₩8,557 | ₩8,624 | -1.38% | 44.1만 |
|---|
| 2026.06.01 | ₩8,772 | ₩8,772 | ₩8,598 | ₩8,745 | -0.31% | 21.8만 |
|---|
| 2026.05.29 | ₩8,879 | ₩8,946 | ₩8,725 | ₩8,839 | -0.45% | 28.7만 |
|---|
| 2026.05.28 | ₩8,544 | ₩8,906 | ₩8,544 | ₩8,879 | +3.92% | 30.4만 |
|---|
| 2026.05.27 | ₩8,584 | ₩8,806 | ₩8,531 | ₩8,611 | +0.31% | 39.6만 |
|---|
| 2026.05.26 | ₩8,437 | ₩8,692 | ₩8,370 | ₩8,504 | +0.79% | 39.9만 |
|---|
| 2026.05.22 | ₩8,303 | ₩8,443 | ₩8,249 | ₩8,370 | +0.81% | 42.1만 |
|---|
| 2026.05.21 | ₩8,075 | ₩8,340 | ₩7,994 | ₩8,249 | +2.16% | 27.4만 |
|---|
| 2026.05.20 | ₩8,075 | ₩8,168 | ₩7,994 | ₩8,101 | +0.33% | 35.7만 |
|---|
| 2026.05.19 | ₩8,383 | ₩8,504 | ₩8,061 | ₩8,075 | -3.68% | 41.3만 |
|---|
| 2026.05.18 | ₩8,651 | ₩8,759 | ₩8,396 | ₩8,410 | -2.79% | 43.8만 |
|---|
| 2026.05.15 | ₩8,571 | ₩8,665 | ₩8,531 | ₩8,584 | +0.16% | 47.1만 |
|---|
| 2026.05.14 | ₩8,692 | ₩8,799 | ₩8,645 | ₩8,665 | -0.31% | 23.7만 |
|---|
| 2026.05.13 | ₩8,638 | ₩8,812 | ₩8,437 | ₩8,692 | +0.62% | 28.1만 |
|---|
| 2026.05.12 | ₩8,718 | ₩8,745 | ₩8,578 | ₩8,638 | -0.92% | 26.2만 |
|---|
| 2026.05.11 | ₩8,933 | ₩8,960 | ₩8,638 | ₩8,732 | -2.25% | 37.2만 |
|---|
| 2026.05.08 | ₩8,638 | ₩9,215 | ₩8,276 | ₩8,785 | +1.71% | 82.5만 |
|---|
| 2026.05.07 | ₩9,858 | ₩10,087 | ₩9,785 | ₩9,832 | -0.27% | 45.8만 |
|---|
| 2026.05.06 | ₩9,711 | ₩9,919 | ₩9,282 | ₩9,805 | +0.97% | 38.4만 |
|---|
| 2026.05.05 | ₩9,188 | ₩9,630 | ₩9,148 | ₩9,630 | +4.82% | 24.9만 |
|---|
| 2026.05.04 | ₩9,268 | ₩9,268 | ₩9,020 | ₩9,107 | -1.74% | 25.9만 |
|---|
| 2026.05.01 | ₩9,054 | ₩9,201 | ₩8,973 | ₩9,188 | +1.48% | 24.2만 |
|---|
| 2026.04.30 | ₩8,893 | ₩9,060 | ₩8,893 | ₩9,013 | +1.36% | 15.5만 |
|---|
| 2026.04.29 | ₩9,047 | ₩9,148 | ₩8,832 | ₩8,893 | -1.70% | 19만 |
|---|
| 2026.04.28 | ₩9,161 | ₩9,228 | ₩9,013 | ₩9,161 | 0.00% | 17.2만 |
|---|
| 2026.04.27 | ₩9,174 | ₩9,322 | ₩9,161 | ₩9,161 | -0.15% | 23.2만 |
|---|
| 2026.04.24 | ₩9,121 | ₩9,228 | ₩9,027 | ₩9,228 | +1.18% | 18.5만 |
|---|
| 2026.04.23 | ₩9,201 | ₩9,248 | ₩9,034 | ₩9,134 | -0.73% | 19.5만 |
|---|
| 2026.04.22 | ₩9,228 | ₩9,255 | ₩9,121 | ₩9,188 | -0.44% | 19.3만 |
|---|
| 2026.04.21 | ₩9,268 | ₩9,309 | ₩9,020 | ₩9,107 | -1.74% | 24.9만 |
|---|
| 2026.04.20 | ₩9,255 | ₩9,309 | ₩9,107 | ₩9,295 | +0.43% | 23.9만 |
|---|
| 2026.04.17 | ₩9,215 | ₩9,456 | ₩9,174 | ₩9,309 | +1.02% | 22만 |
|---|
| 2026.04.16 | ₩9,295 | ₩9,537 | ₩9,020 | ₩9,040 | -2.74% | 24.4만 |
|---|
| 2026.04.15 | ₩9,429 | ₩9,530 | ₩9,168 | ₩9,456 | +0.28% | 24만 |
|---|
| 2026.04.14 | ₩9,027 | ₩9,470 | ₩9,007 | ₩9,470 | +4.90% | 30만 |
|---|
| 2026.04.13 | ₩8,799 | ₩9,054 | ₩8,799 | ₩9,013 | +2.44% | 19.7만 |
|---|
| 2026.04.10 | ₩8,839 | ₩8,873 | ₩8,718 | ₩8,853 | +0.15% | 12.1만 |
|---|
| 2026.04.09 | ₩8,611 | ₩8,953 | ₩8,611 | ₩8,839 | +2.65% | 23.3만 |
|---|
| 2026.04.08 | ₩8,692 | ₩8,940 | ₩8,631 | ₩8,705 | +0.15% | 29.4만 |
|---|
| 2026.04.07 | ₩8,410 | ₩8,551 | ₩8,323 | ₩8,490 | +0.96% | 33.1만 |
|---|
| 2026.04.06 | ₩8,276 | ₩8,457 | ₩8,249 | ₩8,450 | +2.11% | 16.1만 |
|---|
| 2026.04.02 | ₩8,236 | ₩8,437 | ₩8,236 | ₩8,276 | +0.49% | 19.7만 |
|---|
| 2026.04.01 | ₩8,343 | ₩8,517 | ₩8,343 | ₩8,356 | +0.16% | 23.9만 |
|---|
| 2026.03.31 | ₩8,236 | ₩8,430 | ₩8,222 | ₩8,343 | +1.30% | 24.2만 |
|---|
| 2026.03.30 | ₩8,423 | ₩8,423 | ₩7,954 | ₩8,101 | -3.82% | 35.6만 |
|---|
| 2026.03.27 | ₩8,262 | ₩8,323 | ₩8,182 | ₩8,249 | -0.16% | 34.6만 |
|---|
| 2026.03.26 | ₩8,464 | ₩8,504 | ₩8,282 | ₩8,316 | -1.74% | 29만 |
|---|
| 2026.03.25 | ₩8,504 | ₩8,557 | ₩8,423 | ₩8,544 | +0.47% | 21.5만 |
|---|
| 2026.03.24 | ₩8,329 | ₩8,437 | ₩8,316 | ₩8,396 | +0.81% | 32.8만 |
|---|
| 2026.03.23 | ₩8,437 | ₩8,497 | ₩8,303 | ₩8,437 | 0.00% | 32만 |
|---|
| 2026.03.20 | ₩8,423 | ₩8,430 | ₩8,236 | ₩8,262 | -1.91% | 86.8만 |
|---|
| 2026.03.19 | ₩8,356 | ₩8,517 | ₩8,222 | ₩8,423 | +0.80% | 23.7만 |
|---|
| 2026.03.18 | ₩8,450 | ₩8,584 | ₩8,437 | ₩8,464 | +0.16% | 25.9만 |
|---|
| 2026.03.17 | ₩8,517 | ₩8,557 | ₩8,396 | ₩8,490 | -0.31% | 26.8만 |
|---|
| 2026.03.16 | ₩8,450 | ₩8,504 | ₩8,356 | ₩8,437 | -0.16% | 23.3만 |
|---|
| 2026.03.13 | ₩8,249 | ₩8,383 | ₩8,142 | ₩8,370 | +1.46% | 46.3만 |
|---|
| 2026.03.12 | ₩8,490 | ₩8,584 | ₩8,115 | ₩8,222 | -3.16% | 43만 |
|---|
| 2026.03.11 | ₩8,517 | ₩8,785 | ₩8,517 | ₩8,638 | +1.42% | 25.1만 |
|---|
| 2026.03.10 | ₩8,678 | ₩8,812 | ₩8,544 | ₩8,638 | -0.46% | 35.8만 |
|---|
| 2026.03.09 | ₩8,598 | ₩8,718 | ₩8,210 | ₩8,665 | +0.78% | 55.6만 |
|---|
| 2026.03.06 | ₩8,987 | ₩9,657 | ₩8,477 | ₩8,665 | -3.58% | 124.6만 |
|---|
| 2026.03.05 | ₩10,087 | ₩10,100 | ₩9,765 | ₩9,818 | -2.66% | 19.3만 |
|---|
| 2026.03.04 | ₩10,288 | ₩10,288 | ₩10,107 | ₩10,154 | -1.30% | 17.2만 |
|---|
| 2026.03.03 | ₩10,113 | ₩10,301 | ₩9,979 | ₩10,180 | +0.66% | 20.9만 |
|---|
| 2026.03.02 | ₩10,422 | ₩10,636 | ₩10,194 | ₩10,395 | -0.26% | 17.7만 |
|---|
| 2026.02.27 | ₩10,247 | ₩10,502 | ₩10,207 | ₩10,462 | +2.09% | 19만 |
|---|
| 2026.02.26 | ₩10,274 | ₩10,368 | ₩10,087 | ₩10,328 | +0.52% | 16.6만 |
|---|
| 2026.02.25 | ₩10,261 | ₩10,315 | ₩10,033 | ₩10,301 | +0.39% | 12.8만 |
|---|
| 2026.02.24 | ₩10,207 | ₩10,241 | ₩10,120 | ₩10,180 | -0.26% | 13.2만 |
|---|
| 2026.02.23 | ₩10,167 | ₩10,274 | ₩10,060 | ₩10,221 | +0.53% | 18.3만 |
|---|
| 2026.02.20 | ₩10,033 | ₩10,247 | ₩9,952 | ₩10,167 | +1.34% | 12.5만 |
|---|
| 2026.02.19 | ₩9,885 | ₩10,046 | ₩9,885 | ₩10,046 | +1.63% | 16.7만 |
|---|
| 2026.02.18 | ₩9,858 | ₩10,006 | ₩9,818 | ₩9,912 | +0.54% | 18.9만 |
|---|
| 2026.02.17 | ₩9,698 | ₩9,939 | ₩9,644 | ₩9,872 | +1.80% | 16.9만 |
|---|
| 2026.02.13 | ₩9,577 | ₩9,778 | ₩9,523 | ₩9,711 | +1.40% | 23.8만 |
|---|
| 2026.02.12 | ₩9,630 | ₩9,805 | ₩9,470 | ₩9,577 | -0.56% | 20.2만 |
|---|
| 2026.02.11 | ₩9,926 | ₩10,006 | ₩9,563 | ₩9,630 | -2.97% | 14.6만 |
|---|
| 2026.02.10 | ₩9,952 | ₩10,046 | ₩9,805 | ₩9,912 | -0.40% | 22.3만 |
|---|
| 2026.02.09 | ₩9,939 | ₩10,046 | ₩9,798 | ₩9,939 | 0.00% | 12.2만 |
|---|
| 2026.02.06 | ₩9,765 | ₩10,046 | ₩9,765 | ₩9,993 | +2.34% | 25.5만 |
|---|
| 2026.02.05 | ₩9,805 | ₩9,879 | ₩9,617 | ₩9,711 | -0.96% | 20만 |
|---|
| 2026.02.04 | ₩10,087 | ₩10,127 | ₩9,630 | ₩9,791 | -2.93% | 20.5만 |
|---|
| 2026.02.03 | ₩10,167 | ₩10,368 | ₩9,899 | ₩10,073 | -0.92% | 18.1만 |
|---|
| 2026.02.02 | ₩10,073 | ₩10,268 | ₩9,966 | ₩10,154 | +0.80% | 20.2만 |
|---|
| 2026.01.30 | ₩9,858 | ₩10,093 | ₩9,805 | ₩10,046 | +1.90% | 22.8만 |
|---|
| 2026.01.29 | ₩9,952 | ₩10,078 | ₩9,724 | ₩9,885 | -0.67% | 15.3만 |
|---|
| 2026.01.28 | ₩10,221 | ₩10,221 | ₩9,865 | ₩9,899 | -3.15% | 29.1만 |
|---|
| 2026.01.27 | ₩10,046 | ₩10,294 | ₩9,795 | ₩10,180 | +1.34% | 15.4만 |
|---|
| 2026.01.26 | ₩10,046 | ₩10,073 | ₩9,905 | ₩10,019 | -0.27% | 22.1만 |
|---|
| 2026.01.23 | ₩10,207 | ₩10,207 | ₩10,026 | ₩10,060 | -1.45% | 18.7만 |
|---|
| 2026.01.22 | ₩10,019 | ₩10,341 | ₩10,019 | ₩10,194 | +1.74% | 16.4만 |
|---|
| 2026.01.21 | ₩9,845 | ₩10,187 | ₩9,805 | ₩10,127 | +2.86% | 22.8만 |
|---|
| 2026.01.20 | ₩10,006 | ₩10,133 | ₩9,758 | ₩9,778 | -2.28% | 34.8만 |
|---|
| 2026.01.16 | ₩10,355 | ₩10,395 | ₩10,087 | ₩10,127 | -2.20% | 19.9만 |
|---|
| 2026.01.15 | ₩10,261 | ₩10,382 | ₩10,154 | ₩10,355 | +0.92% | 20.3만 |
|---|
| 2026.01.14 | ₩10,395 | ₩10,475 | ₩10,227 | ₩10,234 | -1.55% | 27.1만 |
|---|
| 2026.01.13 | ₩10,368 | ₩10,529 | ₩10,301 | ₩10,395 | +0.26% | 40.2만 |
|---|
| 2026.01.12 | ₩10,315 | ₩10,475 | ₩10,274 | ₩10,368 | +0.52% | 21.2만 |
|---|
| 2026.01.09 | ₩10,087 | ₩10,556 | ₩9,939 | ₩10,274 | +1.86% | 38.1만 |
|---|
| 2026.01.08 | ₩9,858 | ₩10,167 | ₩9,771 | ₩9,966 | +1.09% | 33.3만 |
|---|
| 2026.01.07 | ₩9,966 | ₩10,053 | ₩9,791 | ₩9,818 | -1.48% | 27만 |
|---|
| 2026.01.06 | ₩9,926 | ₩9,999 | ₩9,785 | ₩9,926 | 0.00% | 21.5만 |
|---|
| 2026.01.05 | ₩9,671 | ₩10,113 | ₩9,671 | ₩9,966 | +3.05% | 26.7만 |
|---|
| 2026.01.02 | ₩9,443 | ₩9,698 | ₩9,443 | ₩9,684 | +2.56% | 27.8만 |
|---|
| 2025.12.31 | ₩9,416 | ₩9,550 | ₩9,416 | ₩9,537 | +1.28% | 29.6만 |
|---|
| 2025.12.30 | ₩9,483 | ₩9,597 | ₩9,470 | ₩9,537 | +0.57% | 23.7만 |
|---|
| 2025.12.29 | ₩9,496 | ₩9,550 | ₩9,402 | ₩9,456 | -0.42% | 26.7만 |
|---|
| 2025.12.26 | ₩9,617 | ₩9,644 | ₩9,443 | ₩9,537 | -0.84% | 20.9만 |
|---|
| 2025.12.24 | ₩9,604 | ₩9,751 | ₩9,604 | ₩9,630 | +0.28% | 14.3만 |
|---|
| 2025.12.23 | ₩9,537 | ₩9,718 | ₩9,449 | ₩9,590 | +0.56% | 26.4만 |
|---|
| 2025.12.22 | ₩9,416 | ₩9,711 | ₩9,416 | ₩9,590 | +1.85% | 34.2만 |
|---|
| 2025.12.19 | ₩9,201 | ₩9,483 | ₩9,201 | ₩9,416 | +2.33% | 53.4만 |
|---|
| 2025.12.18 | ₩9,376 | ₩9,443 | ₩9,215 | ₩9,215 | -1.72% | 39.1만 |
|---|
| 2025.12.17 | ₩9,282 | ₩9,470 | ₩9,188 | ₩9,282 | 0.00% | 31.7만 |
|---|
| 2025.12.16 | ₩9,282 | ₩9,443 | ₩9,134 | ₩9,309 | +0.29% | 35.8만 |
|---|
| 2025.12.15 | ₩9,402 | ₩9,429 | ₩9,295 | ₩9,322 | -0.86% | 32만 |
|---|
| 2025.12.12 | ₩9,429 | ₩9,537 | ₩9,349 | ₩9,349 | -0.85% | 32.5만 |
|---|
| 2025.12.11 | ₩9,241 | ₩9,443 | ₩9,174 | ₩9,402 | +1.74% | 42.5만 |
|---|
| 2025.12.10 | ₩9,027 | ₩9,302 | ₩9,027 | ₩9,241 | +2.38% | 33.3만 |
|---|
| 2025.12.09 | ₩8,973 | ₩9,201 | ₩8,946 | ₩9,013 | +0.45% | 30만 |
|---|
| 2025.12.08 | ₩8,933 | ₩9,008 | ₩8,866 | ₩8,973 | +0.45% | 28.3만 |
|---|
| 2025.12.05 | ₩8,987 | ₩9,013 | ₩8,819 | ₩8,893 | -1.04% | 26.4만 |
|---|
| 2025.12.04 | ₩8,692 | ₩9,054 | ₩8,692 | ₩8,987 | +3.40% | 41.1만 |
|---|
| 2025.12.03 | ₩8,678 | ₩8,879 | ₩8,611 | ₩8,732 | +0.62% | 48.7만 |
|---|
| 2025.12.02 | ₩8,584 | ₩8,692 | ₩8,584 | ₩8,678 | +1.09% | 25.8만 |
|---|
| 2025.12.01 | ₩8,531 | ₩8,665 | ₩8,490 | ₩8,517 | -0.16% | 43.4만 |
|---|
| 2025.11.28 | ₩8,732 | ₩8,819 | ₩8,604 | ₩8,678 | -0.61% | 17.2만 |
|---|
| 2025.11.26 | ₩8,557 | ₩8,718 | ₩8,537 | ₩8,665 | +1.25% | 26.3만 |
|---|
| 2025.11.25 | ₩8,504 | ₩8,785 | ₩8,464 | ₩8,584 | +0.95% | 46.2만 |
|---|
| 2025.11.24 | ₩8,370 | ₩8,839 | ₩8,356 | ₩8,544 | +2.08% | 45.6만 |
|---|
| 2025.11.21 | ₩8,034 | ₩8,350 | ₩7,914 | ₩8,303 | +3.34% | 53.3만 |
|---|
| 2025.11.20 | ₩8,396 | ₩8,430 | ₩7,961 | ₩8,048 | -4.15% | 62만 |
|---|
| 2025.11.19 | ₩8,276 | ₩8,423 | ₩8,014 | ₩8,115 | -1.94% | 53.5만 |
|---|
| 2025.11.18 | ₩8,182 | ₩8,356 | ₩7,981 | ₩8,303 | +1.48% | 68만 |
|---|
| 2025.11.17 | ₩7,981 | ₩8,236 | ₩7,940 | ₩8,222 | +3.03% | 47만 |
|---|
| 2025.11.14 | ₩7,873 | ₩8,040 | ₩7,860 | ₩8,008 | +1.70% | 73.9만 |
|---|
| 2025.11.13 | ₩7,927 | ₩8,054 | ₩7,860 | ₩7,967 | +0.51% | 86만 |
|---|
| 2025.11.12 | ₩8,222 | ₩8,316 | ₩8,005 | ₩8,021 | -2.45% | 74.1만 |
|---|
| 2025.11.11 | ₩8,195 | ₩8,262 | ₩7,994 | ₩8,209 | +0.16% | 67만 |
|---|
| 2025.11.10 | ₩8,236 | ₩8,450 | ₩8,142 | ₩8,236 | 0.00% | 75.1만 |
|---|
| 2025.11.07 | ₩7,645 | ₩8,504 | ₩7,458 | ₩8,242 | +7.81% | 154.6만 |
|---|
| 2025.11.06 | ₩9,724 | ₩9,838 | ₩9,302 | ₩9,376 | -3.59% | 55.3만 |
|---|
| 2025.11.05 | ₩9,657 | ₩9,838 | ₩9,496 | ₩9,724 | +0.69% | 47만 |
|---|
| 2025.11.04 | ₩9,791 | ₩9,872 | ₩9,617 | ₩9,724 | -0.68% | 30.4만 |
|---|
| 2025.11.03 | ₩9,952 | ₩10,013 | ₩9,765 | ₩9,939 | -0.13% | 23.2만 |
|---|
| 2025.10.31 | ₩9,979 | ₩10,087 | ₩9,899 | ₩9,952 | -0.27% | 17.2만 |
|---|
| 2025.10.30 | ₩9,979 | ₩10,046 | ₩9,845 | ₩9,993 | +0.13% | 20.3만 |
|---|
| 2025.10.29 | ₩10,274 | ₩10,274 | ₩9,885 | ₩9,979 | -2.87% | 17.7만 |
|---|
| 2025.10.28 | ₩10,194 | ₩10,261 | ₩10,053 | ₩10,221 | +0.26% | 25만 |
|---|
| 2025.10.27 | ₩10,663 | ₩10,730 | ₩10,180 | ₩10,207 | -4.28% | 21만 |
|---|
| 2025.10.24 | ₩10,610 | ₩10,780 | ₩10,475 | ₩10,663 | +0.51% | 29.7만 |
|---|
| 2025.10.23 | ₩10,274 | ₩10,610 | ₩10,147 | ₩10,449 | +1.70% | 32만 |
|---|
| 2025.10.22 | ₩10,274 | ₩10,368 | ₩10,066 | ₩10,221 | -0.52% | 33.1만 |
|---|
| 2025.10.21 | ₩10,100 | ₩10,301 | ₩10,019 | ₩10,288 | +1.86% | 28.8만 |
|---|
| 2025.10.20 | ₩9,738 | ₩10,127 | ₩9,724 | ₩10,060 | +3.31% | 31.9만 |
|---|
| 2025.10.17 | ₩9,765 | ₩10,100 | ₩9,664 | ₩9,711 | -0.55% | 29.2만 |
|---|
| 2025.10.16 | ₩10,154 | ₩10,221 | ₩9,751 | ₩9,832 | -3.17% | 32.7만 |
|---|
| 2025.10.15 | ₩10,288 | ₩10,422 | ₩10,026 | ₩10,127 | -1.56% | 34.3만 |
|---|
| 2025.10.14 | ₩10,060 | ₩10,351 | ₩10,006 | ₩10,207 | +1.47% | 21.1만 |
|---|
| 2025.10.13 | ₩10,019 | ₩10,247 | ₩9,926 | ₩10,167 | +1.47% | 31.2만 |
|---|
| 2025.10.10 | ₩10,234 | ₩10,341 | ₩9,812 | ₩9,926 | -3.01% | 35.5만 |
|---|