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 | ₩6,585 | ₩6,873 | ₩6,518 | ₩6,799 | +3.25% | 44.8만 |
| 2026.10.08 | ₩6,465 | ₩6,754 | ₩6,445 | ₩6,585 | +1.86% | 72.7만 |
| 2026.10.07 | ₩6,559 | ₩6,559 | ₩6,304 | ₩6,478 | -1.22% | 68만 |
| 2026.10.06 | ₩6,652 | ₩6,826 | ₩6,625 | ₩6,652 | 0.00% | 38.1만 |
| 2026.10.05 | ₩6,719 | ₩6,719 | ₩6,545 | ₩6,625 | -1.39% | 93.2만 |
| 2026.10.02 | ₩6,786 | ₩6,880 | ₩6,692 | ₩6,746 | -0.59% | 57.9만 |
| 2026.10.01 | ₩6,973 | ₩7,027 | ₩6,692 | ₩6,692 | -4.03% | 43.5만 |
| 2026.09.30 | ₩7,121 | ₩7,121 | ₩7,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,014 |
| -1.50% |
| 53.9만 |
| 2026.09.29 | ₩7,121 | ₩7,166 | ₩7,047 | ₩7,107 | -0.19% | 33.5만 |
|---|
| 2026.09.28 | ₩7,161 | ₩7,161 | ₩6,980 | ₩7,121 | -0.56% | 49.1만 |
|---|
| 2026.09.25 | ₩7,402 | ₩7,422 | ₩7,214 | ₩7,228 | -2.35% | 34.9만 |
|---|
| 2026.09.24 | ₩7,288 | ₩7,442 | ₩7,288 | ₩7,348 | +0.83% | 34.8만 |
|---|
| 2026.09.23 | ₩7,402 | ₩7,415 | ₩7,335 | ₩7,335 | -0.90% | 33.2만 |
|---|
| 2026.09.22 | ₩7,415 | ₩7,495 | ₩7,342 | ₩7,415 | 0.00% | 60.2만 |
|---|
| 2026.09.21 | ₩7,375 | ₩7,395 | ₩7,174 | ₩7,321 | -0.73% | 43.9만 |
|---|
| 2026.09.18 | ₩7,321 | ₩7,455 | ₩7,238 | ₩7,321 | 0.00% | 76.1만 |
|---|
| 2026.09.17 | ₩7,362 | ₩7,462 | ₩7,295 | ₩7,321 | -0.55% | 84.8만 |
|---|
| 2026.09.16 | ₩7,241 | ₩7,362 | ₩7,188 | ₩7,228 | -0.18% | 53.2만 |
|---|
| 2026.09.15 | ₩7,228 | ₩7,281 | ₩7,168 | ₩7,228 | 0.00% | 34.1만 |
|---|
| 2026.09.14 | ₩7,241 | ₩7,275 | ₩7,147 | ₩7,255 | +0.18% | 39.1만 |
|---|
| 2026.09.11 | ₩7,268 | ₩7,335 | ₩7,201 | ₩7,268 | 0.00% | 39.1만 |
|---|
| 2026.09.10 | ₩7,362 | ₩7,435 | ₩7,054 | ₩7,188 | -2.36% | 33.8만 |
|---|
| 2026.09.09 | ₩7,629 | ₩7,636 | ₩7,375 | ₩7,402 | -2.98% | 40.6만 |
|---|
| 2026.09.08 | ₩7,723 | ₩7,736 | ₩7,596 | ₩7,616 | -1.39% | 37.2만 |
|---|
| 2026.09.04 | ₩7,549 | ₩7,857 | ₩7,502 | ₩7,763 | +2.84% | 49.7만 |
|---|
| 2026.09.03 | ₩7,362 | ₩7,580 | ₩7,335 | ₩7,549 | +2.55% | 42.9만 |
|---|
| 2026.09.02 | ₩7,308 | ₩7,422 | ₩7,281 | ₩7,321 | +0.18% | 44.2만 |
|---|
| 2026.09.01 | ₩7,295 | ₩7,395 | ₩7,234 | ₩7,295 | 0.00% | 51만 |
|---|
| 2026.08.31 | ₩7,482 | ₩7,482 | ₩7,295 | ₩7,348 | -1.79% | 56.3만 |
|---|
| 2026.08.28 | ₩7,536 | ₩7,629 | ₩7,516 | ₩7,536 | 0.00% | 54.9만 |
|---|
| 2026.08.27 | ₩7,629 | ₩7,669 | ₩7,536 | ₩7,562 | -0.88% | 45.9만 |
|---|
| 2026.08.26 | ₩7,509 | ₩7,694 | ₩7,502 | ₩7,669 | +2.14% | 29.7만 |
|---|
| 2026.08.25 | ₩7,522 | ₩7,609 | ₩7,482 | ₩7,509 | -0.18% | 33만 |
|---|
| 2026.08.24 | ₩7,429 | ₩7,616 | ₩7,388 | ₩7,509 | +1.08% | 55만 |
|---|
| 2026.08.21 | ₩7,522 | ₩7,562 | ₩7,402 | ₩7,442 | -1.07% | 34.4만 |
|---|
| 2026.08.20 | ₩7,669 | ₩7,710 | ₩7,415 | ₩7,422 | -3.23% | 53.4만 |
|---|
| 2026.08.19 | ₩7,777 | ₩7,857 | ₩7,669 | ₩7,723 | -0.69% | 38.2만 |
|---|
| 2026.08.18 | ₩7,884 | ₩7,884 | ₩7,649 | ₩7,710 | -2.21% | 32.7만 |
|---|
| 2026.08.17 | ₩7,843 | ₩7,924 | ₩7,683 | ₩7,897 | +0.68% | 38.7만 |
|---|
| 2026.08.14 | ₩7,669 | ₩7,904 | ₩7,643 | ₩7,857 | +2.44% | 32.2만 |
|---|
| 2026.08.13 | ₩7,562 | ₩7,723 | ₩7,502 | ₩7,656 | +1.24% | 41.6만 |
|---|
| 2026.08.12 | ₩7,723 | ₩7,750 | ₩7,509 | ₩7,536 | -2.43% | 35.3만 |
|---|
| 2026.08.11 | ₩7,710 | ₩7,908 | ₩7,636 | ₩7,669 | -0.52% | 55.5만 |
|---|
| 2026.08.10 | ₩7,790 | ₩7,870 | ₩7,455 | ₩7,763 | -0.34% | 156.6만 |
|---|
| 2026.08.07 | ₩7,910 | ₩8,151 | ₩7,536 | ₩7,897 | -0.17% | 108.7만 |
|---|
| 2026.08.06 | ₩8,660 | ₩8,740 | ₩8,392 | ₩8,432 | -2.63% | 52.8만 |
|---|
| 2026.08.05 | ₩8,767 | ₩8,847 | ₩8,606 | ₩8,620 | -1.68% | 24.2만 |
|---|
| 2026.08.04 | ₩8,740 | ₩8,861 | ₩8,566 | ₩8,713 | -0.31% | 27.5만 |
|---|
| 2026.08.03 | ₩8,392 | ₩8,693 | ₩8,392 | ₩8,687 | +3.51% | 23.7만 |
|---|
| 2026.07.31 | ₩8,245 | ₩8,339 | ₩8,165 | ₩8,299 | +0.65% | 21.5만 |
|---|
| 2026.07.30 | ₩8,459 | ₩8,459 | ₩8,130 | ₩8,232 | -2.69% | 23.1만 |
|---|
| 2026.07.29 | ₩8,700 | ₩8,734 | ₩8,232 | ₩8,245 | -5.23% | 34만 |
|---|
| 2026.07.28 | ₩8,754 | ₩8,861 | ₩8,647 | ₩8,700 | -0.61% | 28만 |
|---|
| 2026.07.27 | ₩8,312 | ₩8,740 | ₩8,312 | ₩8,700 | +4.67% | 34.6만 |
|---|
| 2026.07.24 | ₩8,299 | ₩8,406 | ₩8,232 | ₩8,272 | -0.32% | 18.8만 |
|---|
| 2026.07.23 | ₩8,071 | ₩8,305 | ₩8,071 | ₩8,272 | +2.49% | 26.3만 |
|---|
| 2026.07.22 | ₩8,232 | ₩8,299 | ₩8,111 | ₩8,151 | -0.98% | 21.7만 |
|---|
| 2026.07.21 | ₩7,991 | ₩8,258 | ₩7,937 | ₩8,218 | +2.85% | 25.9만 |
|---|
| 2026.07.20 | ₩8,084 | ₩8,145 | ₩7,964 | ₩7,991 | -1.16% | 29.2만 |
|---|
| 2026.07.17 | ₩7,977 | ₩8,165 | ₩7,964 | ₩8,098 | +1.51% | 26만 |
|---|
| 2026.07.16 | ₩8,017 | ₩8,098 | ₩7,937 | ₩8,084 | +0.83% | 34.6만 |
|---|
| 2026.07.15 | ₩8,058 | ₩8,178 | ₩7,991 | ₩8,044 | -0.17% | 27.5만 |
|---|
| 2026.07.14 | ₩8,098 | ₩8,232 | ₩8,044 | ₩8,044 | -0.66% | 49.8만 |
|---|
| 2026.07.13 | ₩8,044 | ₩8,138 | ₩7,937 | ₩8,071 | +0.33% | 57.5만 |
|---|
| 2026.07.10 | ₩8,178 | ₩8,191 | ₩8,058 | ₩8,058 | -1.47% | 26.8만 |
|---|
| 2026.07.09 | ₩8,125 | ₩8,272 | ₩8,098 | ₩8,178 | +0.66% | 33.7만 |
|---|
| 2026.07.08 | ₩8,071 | ₩8,218 | ₩7,951 | ₩8,125 | +0.66% | 68.6만 |
|---|
| 2026.07.07 | ₩8,754 | ₩8,754 | ₩8,125 | ₩8,151 | -6.88% | 58.8만 |
|---|
| 2026.07.06 | ₩8,780 | ₩8,887 | ₩8,675 | ₩8,740 | -0.46% | 33.9만 |
|---|
| 2026.07.02 | ₩8,780 | ₩9,155 | ₩8,606 | ₩8,794 | +0.15% | 43.4만 |
|---|
| 2026.07.01 | ₩8,473 | ₩8,794 | ₩8,473 | ₩8,767 | +3.48% | 74.5만 |
|---|
| 2026.06.30 | ₩8,633 | ₩8,633 | ₩8,312 | ₩8,459 | -2.02% | 48.5만 |
|---|
| 2026.06.29 | ₩8,847 | ₩8,847 | ₩8,365 | ₩8,473 | -4.24% | 66.9만 |
|---|
| 2026.06.26 | ₩8,593 | ₩8,834 | ₩8,539 | ₩8,767 | +2.02% | 88.5만 |
|---|
| 2026.06.25 | ₩8,767 | ₩8,961 | ₩8,626 | ₩8,633 | -1.53% | 38.3만 |
|---|
| 2026.06.24 | ₩8,593 | ₩9,102 | ₩8,593 | ₩8,740 | +1.71% | 51.3만 |
|---|
| 2026.06.23 | ₩8,580 | ₩8,633 | ₩8,325 | ₩8,620 | +0.47% | 73.7만 |
|---|
| 2026.06.22 | ₩8,459 | ₩8,513 | ₩8,319 | ₩8,486 | +0.32% | 42.6만 |
|---|
| 2026.06.18 | ₩8,928 | ₩8,928 | ₩8,379 | ₩8,499 | -4.80% | 38.4만 |
|---|
| 2026.06.17 | ₩8,406 | ₩8,854 | ₩8,332 | ₩8,700 | +3.50% | 52만 |
|---|
| 2026.06.16 | ₩8,419 | ₩8,446 | ₩8,258 | ₩8,392 | -0.32% | 44.3만 |
|---|
| 2026.06.15 | ₩8,513 | ₩8,673 | ₩8,392 | ₩8,419 | -1.10% | 47만 |
|---|
| 2026.06.12 | ₩8,419 | ₩8,600 | ₩8,312 | ₩8,392 | -0.32% | 62.5만 |
|---|
| 2026.06.11 | ₩8,352 | ₩8,352 | ₩8,125 | ₩8,352 | 0.00% | 46.2만 |
|---|
| 2026.06.10 | ₩8,486 | ₩8,521 | ₩8,245 | ₩8,272 | -2.52% | 36.5만 |
|---|
| 2026.06.09 | ₩8,606 | ₩8,700 | ₩8,325 | ₩8,486 | -1.40% | 40.9만 |
|---|
| 2026.06.08 | ₩8,526 | ₩8,633 | ₩8,493 | ₩8,586 | +0.71% | 27.5만 |
|---|
| 2026.06.05 | ₩8,473 | ₩8,667 | ₩8,459 | ₩8,526 | +0.63% | 30.4만 |
|---|
| 2026.06.04 | ₩8,432 | ₩8,547 | ₩8,345 | ₩8,499 | +0.79% | 30.1만 |
|---|
| 2026.06.03 | ₩8,700 | ₩8,700 | ₩8,238 | ₩8,392 | -3.54% | 36.6만 |
|---|
| 2026.06.02 | ₩8,727 | ₩8,901 | ₩8,539 | ₩8,606 | -1.38% | 44.1만 |
|---|
| 2026.06.01 | ₩8,754 | ₩8,754 | ₩8,580 | ₩8,727 | -0.31% | 21.8만 |
|---|
| 2026.05.29 | ₩8,861 | ₩8,928 | ₩8,707 | ₩8,821 | -0.45% | 28.7만 |
|---|
| 2026.05.28 | ₩8,526 | ₩8,887 | ₩8,526 | ₩8,861 | +3.92% | 30.4만 |
|---|
| 2026.05.27 | ₩8,566 | ₩8,787 | ₩8,513 | ₩8,593 | +0.31% | 39.6만 |
|---|
| 2026.05.26 | ₩8,419 | ₩8,673 | ₩8,352 | ₩8,486 | +0.79% | 39.9만 |
|---|
| 2026.05.22 | ₩8,285 | ₩8,426 | ₩8,232 | ₩8,352 | +0.81% | 42.1만 |
|---|
| 2026.05.21 | ₩8,058 | ₩8,323 | ₩7,977 | ₩8,232 | +2.16% | 27.4만 |
|---|
| 2026.05.20 | ₩8,058 | ₩8,151 | ₩7,977 | ₩8,084 | +0.33% | 35.7만 |
|---|
| 2026.05.19 | ₩8,365 | ₩8,486 | ₩8,044 | ₩8,058 | -3.68% | 41.3만 |
|---|
| 2026.05.18 | ₩8,633 | ₩8,740 | ₩8,379 | ₩8,392 | -2.79% | 43.8만 |
|---|
| 2026.05.15 | ₩8,553 | ₩8,647 | ₩8,513 | ₩8,566 | +0.16% | 47.1만 |
|---|
| 2026.05.14 | ₩8,673 | ₩8,780 | ₩8,626 | ₩8,647 | -0.31% | 23.7만 |
|---|
| 2026.05.13 | ₩8,620 | ₩8,794 | ₩8,419 | ₩8,673 | +0.62% | 28.1만 |
|---|
| 2026.05.12 | ₩8,700 | ₩8,727 | ₩8,560 | ₩8,620 | -0.92% | 26.2만 |
|---|
| 2026.05.11 | ₩8,914 | ₩8,941 | ₩8,620 | ₩8,713 | -2.25% | 37.2만 |
|---|
| 2026.05.08 | ₩8,620 | ₩9,195 | ₩8,258 | ₩8,767 | +1.71% | 82.5만 |
|---|
| 2026.05.07 | ₩9,838 | ₩10,065 | ₩9,764 | ₩9,811 | -0.27% | 45.8만 |
|---|
| 2026.05.06 | ₩9,691 | ₩9,898 | ₩9,262 | ₩9,784 | +0.97% | 38.4만 |
|---|
| 2026.05.05 | ₩9,169 | ₩9,610 | ₩9,128 | ₩9,610 | +4.82% | 24.9만 |
|---|
| 2026.05.04 | ₩9,249 | ₩9,249 | ₩9,001 | ₩9,088 | -1.74% | 25.9만 |
|---|
| 2026.05.01 | ₩9,035 | ₩9,182 | ₩8,954 | ₩9,169 | +1.48% | 24.2만 |
|---|
| 2026.04.30 | ₩8,874 | ₩9,041 | ₩8,874 | ₩8,995 | +1.36% | 15.5만 |
|---|
| 2026.04.29 | ₩9,028 | ₩9,128 | ₩8,814 | ₩8,874 | -1.70% | 19만 |
|---|
| 2026.04.28 | ₩9,142 | ₩9,209 | ₩8,995 | ₩9,142 | 0.00% | 17.2만 |
|---|
| 2026.04.27 | ₩9,155 | ₩9,302 | ₩9,142 | ₩9,142 | -0.15% | 23.2만 |
|---|
| 2026.04.24 | ₩9,102 | ₩9,209 | ₩9,008 | ₩9,209 | +1.18% | 18.5만 |
|---|
| 2026.04.23 | ₩9,182 | ₩9,229 | ₩9,015 | ₩9,115 | -0.73% | 19.5만 |
|---|
| 2026.04.22 | ₩9,209 | ₩9,235 | ₩9,102 | ₩9,169 | -0.44% | 19.3만 |
|---|
| 2026.04.21 | ₩9,249 | ₩9,289 | ₩9,001 | ₩9,088 | -1.74% | 24.9만 |
|---|
| 2026.04.20 | ₩9,235 | ₩9,289 | ₩9,088 | ₩9,276 | +0.43% | 23.9만 |
|---|
| 2026.04.17 | ₩9,195 | ₩9,436 | ₩9,155 | ₩9,289 | +1.02% | 22만 |
|---|
| 2026.04.16 | ₩9,276 | ₩9,517 | ₩9,001 | ₩9,021 | -2.74% | 24.4만 |
|---|
| 2026.04.15 | ₩9,409 | ₩9,510 | ₩9,148 | ₩9,436 | +0.28% | 24만 |
|---|
| 2026.04.14 | ₩9,008 | ₩9,450 | ₩8,988 | ₩9,450 | +4.90% | 30만 |
|---|
| 2026.04.13 | ₩8,780 | ₩9,035 | ₩8,780 | ₩8,995 | +2.44% | 19.7만 |
|---|
| 2026.04.10 | ₩8,821 | ₩8,854 | ₩8,700 | ₩8,834 | +0.15% | 12.1만 |
|---|
| 2026.04.09 | ₩8,593 | ₩8,934 | ₩8,593 | ₩8,821 | +2.65% | 23.3만 |
|---|
| 2026.04.08 | ₩8,673 | ₩8,921 | ₩8,613 | ₩8,687 | +0.15% | 29.4만 |
|---|
| 2026.04.07 | ₩8,392 | ₩8,533 | ₩8,305 | ₩8,473 | +0.96% | 33.1만 |
|---|
| 2026.04.06 | ₩8,258 | ₩8,439 | ₩8,232 | ₩8,432 | +2.11% | 16.1만 |
|---|
| 2026.04.02 | ₩8,218 | ₩8,419 | ₩8,218 | ₩8,258 | +0.49% | 19.7만 |
|---|
| 2026.04.01 | ₩8,325 | ₩8,499 | ₩8,325 | ₩8,339 | +0.16% | 23.9만 |
|---|
| 2026.03.31 | ₩8,218 | ₩8,412 | ₩8,205 | ₩8,325 | +1.30% | 24.2만 |
|---|
| 2026.03.30 | ₩8,406 | ₩8,406 | ₩7,937 | ₩8,084 | -3.82% | 35.6만 |
|---|
| 2026.03.27 | ₩8,245 | ₩8,305 | ₩8,165 | ₩8,232 | -0.16% | 34.6만 |
|---|
| 2026.03.26 | ₩8,446 | ₩8,486 | ₩8,265 | ₩8,299 | -1.74% | 29만 |
|---|
| 2026.03.25 | ₩8,486 | ₩8,539 | ₩8,406 | ₩8,526 | +0.47% | 21.5만 |
|---|
| 2026.03.24 | ₩8,312 | ₩8,419 | ₩8,299 | ₩8,379 | +0.81% | 32.8만 |
|---|
| 2026.03.23 | ₩8,419 | ₩8,479 | ₩8,285 | ₩8,419 | 0.00% | 32만 |
|---|
| 2026.03.20 | ₩8,406 | ₩8,412 | ₩8,218 | ₩8,245 | -1.91% | 86.8만 |
|---|
| 2026.03.19 | ₩8,339 | ₩8,499 | ₩8,205 | ₩8,406 | +0.80% | 23.7만 |
|---|
| 2026.03.18 | ₩8,432 | ₩8,566 | ₩8,419 | ₩8,446 | +0.16% | 25.9만 |
|---|
| 2026.03.17 | ₩8,499 | ₩8,539 | ₩8,379 | ₩8,473 | -0.31% | 26.8만 |
|---|
| 2026.03.16 | ₩8,432 | ₩8,486 | ₩8,339 | ₩8,419 | -0.16% | 23.3만 |
|---|
| 2026.03.13 | ₩8,232 | ₩8,365 | ₩8,125 | ₩8,352 | +1.46% | 46.3만 |
|---|
| 2026.03.12 | ₩8,473 | ₩8,566 | ₩8,098 | ₩8,205 | -3.16% | 43만 |
|---|
| 2026.03.11 | ₩8,499 | ₩8,767 | ₩8,499 | ₩8,620 | +1.42% | 25.1만 |
|---|
| 2026.03.10 | ₩8,660 | ₩8,794 | ₩8,526 | ₩8,620 | -0.46% | 35.8만 |
|---|
| 2026.03.09 | ₩8,580 | ₩8,700 | ₩8,193 | ₩8,647 | +0.78% | 55.6만 |
|---|
| 2026.03.06 | ₩8,968 | ₩9,637 | ₩8,459 | ₩8,647 | -3.58% | 124.6만 |
|---|
| 2026.03.05 | ₩10,065 | ₩10,079 | ₩9,744 | ₩9,798 | -2.66% | 19.3만 |
|---|
| 2026.03.04 | ₩10,266 | ₩10,266 | ₩10,085 | ₩10,132 | -1.30% | 17.2만 |
|---|
| 2026.03.03 | ₩10,092 | ₩10,279 | ₩9,958 | ₩10,159 | +0.66% | 20.9만 |
|---|
| 2026.03.02 | ₩10,400 | ₩10,614 | ₩10,172 | ₩10,373 | -0.26% | 17.7만 |
|---|
| 2026.02.27 | ₩10,226 | ₩10,480 | ₩10,186 | ₩10,440 | +2.09% | 19만 |
|---|
| 2026.02.26 | ₩10,253 | ₩10,346 | ₩10,065 | ₩10,306 | +0.52% | 16.6만 |
|---|
| 2026.02.25 | ₩10,239 | ₩10,293 | ₩10,012 | ₩10,279 | +0.39% | 12.8만 |
|---|
| 2026.02.24 | ₩10,186 | ₩10,219 | ₩10,099 | ₩10,159 | -0.26% | 13.2만 |
|---|
| 2026.02.23 | ₩10,146 | ₩10,253 | ₩10,039 | ₩10,199 | +0.53% | 18.3만 |
|---|
| 2026.02.20 | ₩10,012 | ₩10,226 | ₩9,931 | ₩10,146 | +1.34% | 12.5만 |
|---|
| 2026.02.19 | ₩9,865 | ₩10,025 | ₩9,865 | ₩10,025 | +1.63% | 16.7만 |
|---|
| 2026.02.18 | ₩9,838 | ₩9,985 | ₩9,798 | ₩9,891 | +0.54% | 18.9만 |
|---|
| 2026.02.17 | ₩9,677 | ₩9,918 | ₩9,624 | ₩9,851 | +1.80% | 16.9만 |
|---|
| 2026.02.13 | ₩9,557 | ₩9,757 | ₩9,503 | ₩9,691 | +1.40% | 23.8만 |
|---|
| 2026.02.12 | ₩9,610 | ₩9,784 | ₩9,450 | ₩9,557 | -0.56% | 20.2만 |
|---|
| 2026.02.11 | ₩9,905 | ₩9,985 | ₩9,543 | ₩9,610 | -2.97% | 14.6만 |
|---|
| 2026.02.10 | ₩9,931 | ₩10,025 | ₩9,784 | ₩9,891 | -0.40% | 22.3만 |
|---|
| 2026.02.09 | ₩9,918 | ₩10,025 | ₩9,778 | ₩9,918 | 0.00% | 12.2만 |
|---|
| 2026.02.06 | ₩9,744 | ₩10,025 | ₩9,744 | ₩9,972 | +2.34% | 25.5만 |
|---|
| 2026.02.05 | ₩9,784 | ₩9,858 | ₩9,597 | ₩9,691 | -0.96% | 20만 |
|---|
| 2026.02.04 | ₩10,065 | ₩10,105 | ₩9,610 | ₩9,771 | -2.93% | 20.5만 |
|---|
| 2026.02.03 | ₩10,146 | ₩10,346 | ₩9,878 | ₩10,052 | -0.92% | 18.1만 |
|---|
| 2026.02.02 | ₩10,052 | ₩10,246 | ₩9,945 | ₩10,132 | +0.80% | 20.2만 |
|---|
| 2026.01.30 | ₩9,838 | ₩10,072 | ₩9,784 | ₩10,025 | +1.90% | 22.8만 |
|---|
| 2026.01.29 | ₩9,931 | ₩10,057 | ₩9,704 | ₩9,865 | -0.67% | 15.3만 |
|---|
| 2026.01.28 | ₩10,199 | ₩10,199 | ₩9,844 | ₩9,878 | -3.15% | 29.1만 |
|---|
| 2026.01.27 | ₩10,025 | ₩10,273 | ₩9,775 | ₩10,159 | +1.34% | 15.4만 |
|---|
| 2026.01.26 | ₩10,025 | ₩10,052 | ₩9,885 | ₩9,998 | -0.27% | 22.1만 |
|---|
| 2026.01.23 | ₩10,186 | ₩10,186 | ₩10,005 | ₩10,039 | -1.45% | 18.7만 |
|---|
| 2026.01.22 | ₩9,998 | ₩10,320 | ₩9,998 | ₩10,172 | +1.74% | 16.4만 |
|---|
| 2026.01.21 | ₩9,824 | ₩10,166 | ₩9,784 | ₩10,105 | +2.86% | 22.8만 |
|---|
| 2026.01.20 | ₩9,985 | ₩10,112 | ₩9,737 | ₩9,757 | -2.28% | 34.8만 |
|---|
| 2026.01.16 | ₩10,333 | ₩10,373 | ₩10,065 | ₩10,105 | -2.20% | 19.9만 |
|---|
| 2026.01.15 | ₩10,239 | ₩10,360 | ₩10,132 | ₩10,333 | +0.92% | 20.3만 |
|---|
| 2026.01.14 | ₩10,373 | ₩10,453 | ₩10,206 | ₩10,213 | -1.55% | 27.1만 |
|---|
| 2026.01.13 | ₩10,346 | ₩10,507 | ₩10,279 | ₩10,373 | +0.26% | 40.2만 |
|---|
| 2026.01.12 | ₩10,293 | ₩10,453 | ₩10,253 | ₩10,346 | +0.52% | 21.2만 |
|---|
| 2026.01.09 | ₩10,065 | ₩10,534 | ₩9,918 | ₩10,253 | +1.86% | 38.1만 |
|---|
| 2026.01.08 | ₩9,838 | ₩10,146 | ₩9,751 | ₩9,945 | +1.09% | 33.3만 |
|---|
| 2026.01.07 | ₩9,945 | ₩10,032 | ₩9,771 | ₩9,798 | -1.48% | 27만 |
|---|
| 2026.01.06 | ₩9,905 | ₩9,978 | ₩9,764 | ₩9,905 | 0.00% | 21.5만 |
|---|
| 2026.01.05 | ₩9,650 | ₩10,092 | ₩9,650 | ₩9,945 | +3.05% | 26.7만 |
|---|
| 2026.01.02 | ₩9,423 | ₩9,677 | ₩9,423 | ₩9,664 | +2.56% | 27.8만 |
|---|
| 2025.12.31 | ₩9,396 | ₩9,530 | ₩9,396 | ₩9,517 | +1.28% | 29.6만 |
|---|
| 2025.12.30 | ₩9,463 | ₩9,577 | ₩9,450 | ₩9,517 | +0.57% | 23.7만 |
|---|
| 2025.12.29 | ₩9,476 | ₩9,530 | ₩9,383 | ₩9,436 | -0.42% | 26.7만 |
|---|
| 2025.12.26 | ₩9,597 | ₩9,624 | ₩9,423 | ₩9,517 | -0.84% | 20.9만 |
|---|
| 2025.12.24 | ₩9,583 | ₩9,731 | ₩9,583 | ₩9,610 | +0.28% | 14.3만 |
|---|
| 2025.12.23 | ₩9,517 | ₩9,697 | ₩9,430 | ₩9,570 | +0.56% | 26.4만 |
|---|
| 2025.12.22 | ₩9,396 | ₩9,691 | ₩9,396 | ₩9,570 | +1.85% | 34.2만 |
|---|
| 2025.12.19 | ₩9,182 | ₩9,463 | ₩9,182 | ₩9,396 | +2.33% | 53.4만 |
|---|
| 2025.12.18 | ₩9,356 | ₩9,423 | ₩9,195 | ₩9,195 | -1.72% | 39.1만 |
|---|
| 2025.12.17 | ₩9,262 | ₩9,450 | ₩9,169 | ₩9,262 | 0.00% | 31.7만 |
|---|
| 2025.12.16 | ₩9,262 | ₩9,423 | ₩9,115 | ₩9,289 | +0.29% | 35.8만 |
|---|
| 2025.12.15 | ₩9,383 | ₩9,409 | ₩9,276 | ₩9,302 | -0.86% | 32만 |
|---|
| 2025.12.12 | ₩9,409 | ₩9,517 | ₩9,329 | ₩9,329 | -0.85% | 32.5만 |
|---|
| 2025.12.11 | ₩9,222 | ₩9,423 | ₩9,155 | ₩9,383 | +1.74% | 42.5만 |
|---|
| 2025.12.10 | ₩9,008 | ₩9,282 | ₩9,008 | ₩9,222 | +2.38% | 33.3만 |
|---|
| 2025.12.09 | ₩8,954 | ₩9,182 | ₩8,928 | ₩8,995 | +0.45% | 30만 |
|---|
| 2025.12.08 | ₩8,914 | ₩8,989 | ₩8,847 | ₩8,954 | +0.45% | 28.3만 |
|---|
| 2025.12.05 | ₩8,968 | ₩8,995 | ₩8,800 | ₩8,874 | -1.04% | 26.4만 |
|---|
| 2025.12.04 | ₩8,673 | ₩9,035 | ₩8,673 | ₩8,968 | +3.40% | 41.1만 |
|---|
| 2025.12.03 | ₩8,660 | ₩8,861 | ₩8,593 | ₩8,713 | +0.62% | 48.7만 |
|---|
| 2025.12.02 | ₩8,566 | ₩8,673 | ₩8,566 | ₩8,660 | +1.09% | 25.8만 |
|---|
| 2025.12.01 | ₩8,513 | ₩8,647 | ₩8,473 | ₩8,499 | -0.16% | 43.4만 |
|---|
| 2025.11.28 | ₩8,713 | ₩8,800 | ₩8,586 | ₩8,660 | -0.61% | 17.2만 |
|---|
| 2025.11.26 | ₩8,539 | ₩8,700 | ₩8,519 | ₩8,647 | +1.25% | 26.3만 |
|---|
| 2025.11.25 | ₩8,486 | ₩8,767 | ₩8,446 | ₩8,566 | +0.95% | 46.2만 |
|---|
| 2025.11.24 | ₩8,352 | ₩8,821 | ₩8,339 | ₩8,526 | +2.08% | 45.6만 |
|---|
| 2025.11.21 | ₩8,017 | ₩8,332 | ₩7,897 | ₩8,285 | +3.34% | 53.3만 |
|---|
| 2025.11.20 | ₩8,379 | ₩8,412 | ₩7,944 | ₩8,031 | -4.15% | 62만 |
|---|
| 2025.11.19 | ₩8,258 | ₩8,406 | ₩7,997 | ₩8,098 | -1.94% | 53.5만 |
|---|
| 2025.11.18 | ₩8,165 | ₩8,339 | ₩7,964 | ₩8,285 | +1.48% | 68만 |
|---|
| 2025.11.17 | ₩7,964 | ₩8,218 | ₩7,924 | ₩8,205 | +3.03% | 47만 |
|---|
| 2025.11.14 | ₩7,857 | ₩8,023 | ₩7,843 | ₩7,991 | +1.70% | 73.9만 |
|---|
| 2025.11.13 | ₩7,910 | ₩8,038 | ₩7,843 | ₩7,951 | +0.51% | 86만 |
|---|
| 2025.11.12 | ₩8,205 | ₩8,299 | ₩7,988 | ₩8,004 | -2.45% | 74.1만 |
|---|
| 2025.11.11 | ₩8,178 | ₩8,245 | ₩7,977 | ₩8,191 | +0.16% | 67만 |
|---|
| 2025.11.10 | ₩8,218 | ₩8,432 | ₩8,125 | ₩8,218 | 0.00% | 75.1만 |
|---|
| 2025.11.07 | ₩7,629 | ₩8,486 | ₩7,442 | ₩8,225 | +7.81% | 154.6만 |
|---|
| 2025.11.06 | ₩9,704 | ₩9,818 | ₩9,282 | ₩9,356 | -3.59% | 55.3만 |
|---|
| 2025.11.05 | ₩9,637 | ₩9,818 | ₩9,476 | ₩9,704 | +0.69% | 47만 |
|---|
| 2025.11.04 | ₩9,771 | ₩9,851 | ₩9,597 | ₩9,704 | -0.68% | 30.4만 |
|---|
| 2025.11.03 | ₩9,931 | ₩9,992 | ₩9,744 | ₩9,918 | -0.13% | 23.2만 |
|---|
| 2025.10.31 | ₩9,958 | ₩10,065 | ₩9,878 | ₩9,931 | -0.27% | 17.2만 |
|---|
| 2025.10.30 | ₩9,958 | ₩10,025 | ₩9,824 | ₩9,972 | +0.13% | 20.3만 |
|---|
| 2025.10.29 | ₩10,253 | ₩10,253 | ₩9,865 | ₩9,958 | -2.87% | 17.7만 |
|---|
| 2025.10.28 | ₩10,172 | ₩10,239 | ₩10,032 | ₩10,199 | +0.26% | 25만 |
|---|
| 2025.10.27 | ₩10,641 | ₩10,708 | ₩10,159 | ₩10,186 | -4.28% | 21만 |
|---|
| 2025.10.24 | ₩10,587 | ₩10,757 | ₩10,453 | ₩10,641 | +0.51% | 29.7만 |
|---|
| 2025.10.23 | ₩10,253 | ₩10,587 | ₩10,126 | ₩10,427 | +1.70% | 32만 |
|---|
| 2025.10.22 | ₩10,253 | ₩10,346 | ₩10,045 | ₩10,199 | -0.52% | 33.1만 |
|---|
| 2025.10.21 | ₩10,079 | ₩10,279 | ₩9,998 | ₩10,266 | +1.86% | 28.8만 |
|---|
| 2025.10.20 | ₩9,717 | ₩10,105 | ₩9,704 | ₩10,039 | +3.31% | 31.9만 |
|---|
| 2025.10.17 | ₩9,744 | ₩10,079 | ₩9,644 | ₩9,691 | -0.55% | 29.2만 |
|---|
| 2025.10.16 | ₩10,132 | ₩10,199 | ₩9,731 | ₩9,811 | -3.17% | 32.7만 |
|---|
| 2025.10.15 | ₩10,266 | ₩10,400 | ₩10,005 | ₩10,105 | -1.56% | 34.3만 |
|---|
| 2025.10.14 | ₩10,039 | ₩10,329 | ₩9,985 | ₩10,186 | +1.47% | 21.1만 |
|---|
| 2025.10.13 | ₩9,998 | ₩10,226 | ₩9,905 | ₩10,146 | +1.47% | 31.2만 |
|---|
| 2025.10.10 | ₩10,213 | ₩10,320 | ₩9,791 | ₩9,905 | -3.01% | 35.5만 |
|---|