시장 데이터를 불러오는 중
전체 종목
Academy Sports and Outdoors, Inc. - Common Stock 과거 주가
Academy Sports and Outdoors, Inc. - Common Stock · ASO · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Academy Sports and Outdoors, Inc. - Common Stock · ASO · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,013 | ₩71,613 | ₩69,692 | ₩71,360 | +1.92% | 143.2만 |
| 2026.10.08 | ₩69,639 | ₩72,214 | ₩68,732 | ₩70,386 | +1.07% | 130.6만 |
| 2026.10.07 | ₩68,678 | ₩70,826 | ₩68,678 | ₩70,199 | +2.21% | 154.2만 |
| 2026.10.06 | ₩69,305 | ₩70,319 | ₩68,318 | ₩69,786 | +0.69% | 164.1만 |
| 2026.10.05 | ₩65,250 | ₩69,906 | ₩64,823 | ₩69,345 | +6.28% | 265.7만 |
| 2026.10.02 | ₩65,196 | ₩66,290 | ₩63,996 | ₩65,010 | -0.29% | 143.3만 |
| 2026.10.01 | ₩63,516 | ₩65,023 | ₩63,395 | ₩63,836 | +0.50% | 90.4만 |
| 2026.09.30 | ₩64,556 | ₩64,843 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,156 |
| -0.62% |
| 129.3만 |
| 2026.09.29 | ₩65,090 | ₩65,463 | ₩63,702 | ₩63,889 | -1.84% | 107.9만 |
|---|
| 2026.09.28 | ₩65,023 | ₩65,517 | ₩63,756 | ₩64,850 | -0.27% | 120.8만 |
|---|
| 2026.09.25 | ₩64,236 | ₩66,290 | ₩63,689 | ₩65,557 | +2.06% | 134.4만 |
|---|
| 2026.09.24 | ₩64,650 | ₩65,443 | ₩63,756 | ₩64,209 | -0.68% | 74.8만 |
|---|
| 2026.09.23 | ₩66,170 | ₩66,228 | ₩63,916 | ₩64,449 | -2.60% | 117.1만 |
|---|
| 2026.09.22 | ₩65,750 | ₩67,638 | ₩65,697 | ₩66,037 | +0.44% | 139.2만 |
|---|
| 2026.09.21 | ₩64,703 | ₩65,810 | ₩63,929 | ₩64,690 | -0.02% | 145.7만 |
|---|
| 2026.09.18 | ₩66,635 | ₩66,877 | ₩64,249 | ₩64,423 | -3.32% | 398.8만 |
|---|
| 2026.09.17 | ₩67,451 | ₩68,198 | ₩66,210 | ₩66,277 | -1.74% | 161.7만 |
|---|
| 2026.09.16 | ₩67,625 | ₩69,772 | ₩66,837 | ₩67,264 | -0.53% | 230.7만 |
|---|
| 2026.09.15 | ₩71,507 | ₩72,240 | ₩67,251 | ₩67,291 | -5.90% | 232만 |
|---|
| 2026.09.14 | ₩73,041 | ₩73,534 | ₩70,920 | ₩72,374 | -0.91% | 235만 |
|---|
| 2026.09.11 | ₩73,254 | ₩75,882 | ₩72,761 | ₩73,855 | +0.82% | 316.2만 |
|---|
| 2026.09.10 | ₩66,891 | ₩72,474 | ₩66,584 | ₩72,327 | +8.13% | 328.3만 |
|---|
| 2026.09.09 | ₩63,689 | ₩68,358 | ₩62,448 | ₩68,238 | +7.14% | 603.4만 |
|---|
| 2026.09.08 | ₩60,234 | ₩60,607 | ₩59,267 | ₩59,647 | -0.97% | 310.6만 |
|---|
| 2026.09.04 | ₩58,273 | ₩59,967 | ₩58,099 | ₩59,954 | +2.88% | 160.6만 |
|---|
| 2026.09.03 | ₩59,300 | ₩59,353 | ₩57,499 | ₩58,273 | -1.73% | 138.5만 |
|---|
| 2026.09.02 | ₩57,419 | ₩59,040 | ₩57,419 | ₩58,166 | +1.30% | 176.9만 |
|---|
| 2026.09.01 | ₩56,738 | ₩57,846 | ₩56,191 | ₩57,112 | +0.66% | 163.3만 |
|---|
| 2026.08.31 | ₩58,086 | ₩58,393 | ₩56,858 | ₩57,312 | -1.33% | 187.8만 |
|---|
| 2026.08.28 | ₩56,965 | ₩58,753 | ₩56,965 | ₩58,032 | +1.87% | 193.6만 |
|---|
| 2026.08.27 | ₩57,539 | ₩58,559 | ₩56,058 | ₩56,872 | -1.16% | 197.3만 |
|---|
| 2026.08.26 | ₩57,899 | ₩58,766 | ₩57,632 | ₩58,099 | +0.35% | 176.2만 |
|---|
| 2026.08.25 | ₩59,460 | ₩60,260 | ₩57,686 | ₩57,999 | -2.46% | 345.5만 |
|---|
| 2026.08.24 | ₩61,234 | ₩62,155 | ₩60,461 | ₩61,568 | +0.54% | 350.9만 |
|---|
| 2026.08.21 | ₩61,501 | ₩61,701 | ₩60,227 | ₩61,141 | -0.59% | 119만 |
|---|
| 2026.08.20 | ₩61,368 | ₩62,388 | ₩60,127 | ₩60,901 | -0.76% | 143.4만 |
|---|
| 2026.08.19 | ₩63,035 | ₩64,343 | ₩62,929 | ₩63,489 | +0.72% | 106.5만 |
|---|
| 2026.08.18 | ₩62,462 | ₩64,676 | ₩61,968 | ₩62,542 | +0.13% | 114.2만 |
|---|
| 2026.08.17 | ₩63,062 | ₩63,669 | ₩60,727 | ₩61,501 | -2.48% | 253만 |
|---|
| 2026.08.14 | ₩64,956 | ₩65,103 | ₩63,395 | ₩64,016 | -1.45% | 224.4만 |
|---|
| 2026.08.13 | ₩66,090 | ₩67,651 | ₩64,836 | ₩65,277 | -1.23% | 153.1만 |
|---|
| 2026.08.12 | ₩66,170 | ₩66,357 | ₩64,296 | ₩65,690 | -0.73% | 87.7만 |
|---|
| 2026.08.11 | ₩65,890 | ₩66,864 | ₩65,103 | ₩66,117 | +0.34% | 105.8만 |
|---|
| 2026.08.10 | ₩64,956 | ₩66,764 | ₩64,036 | ₩66,557 | +2.46% | 89.6만 |
|---|
| 2026.08.07 | ₩63,262 | ₩64,529 | ₩62,475 | ₩64,209 | +1.50% | 89.6만 |
|---|
| 2026.08.06 | ₩63,862 | ₩64,730 | ₩62,849 | ₩63,169 | -1.09% | 117.4만 |
|---|
| 2026.08.05 | ₩65,423 | ₩65,477 | ₩63,275 | ₩63,862 | -2.39% | 78.2만 |
|---|
| 2026.08.04 | ₩63,849 | ₩65,303 | ₩63,742 | ₩64,983 | +1.78% | 67.9만 |
|---|
| 2026.08.03 | ₩65,063 | ₩66,090 | ₩63,702 | ₩64,783 | -0.43% | 88만 |
|---|
| 2026.07.31 | ₩65,530 | ₩65,590 | ₩63,102 | ₩63,302 | -3.40% | 93.8만 |
|---|
| 2026.07.30 | ₩65,450 | ₩66,204 | ₩63,195 | ₩64,503 | -1.45% | 130.7만 |
|---|
| 2026.07.29 | ₩66,811 | ₩68,078 | ₩65,250 | ₩65,463 | -2.02% | 130.7만 |
|---|
| 2026.07.28 | ₩67,304 | ₩69,219 | ₩66,684 | ₩67,264 | -0.06% | 108.8만 |
|---|
| 2026.07.27 | ₩63,716 | ₩67,051 | ₩63,142 | ₩66,571 | +4.48% | 240.3만 |
|---|
| 2026.07.24 | ₩63,329 | ₩63,702 | ₩61,288 | ₩62,141 | -1.87% | 96만 |
|---|
| 2026.07.23 | ₩64,209 | ₩65,397 | ₩62,235 | ₩62,782 | -2.22% | 101.6만 |
|---|
| 2026.07.22 | ₩65,116 | ₩65,663 | ₩64,556 | ₩65,183 | +0.10% | 87.4만 |
|---|
| 2026.07.21 | ₩64,103 | ₩65,237 | ₩63,962 | ₩64,369 | +0.42% | 87.2만 |
|---|
| 2026.07.20 | ₩65,223 | ₩65,223 | ₩63,596 | ₩63,796 | -2.19% | 75.5만 |
|---|
| 2026.07.17 | ₩64,343 | ₩67,264 | ₩64,209 | ₩64,556 | +0.33% | 113.9만 |
|---|
| 2026.07.16 | ₩63,302 | ₩65,423 | ₩63,042 | ₩64,850 | +2.44% | 163.4만 |
|---|
| 2026.07.15 | ₩61,928 | ₩64,023 | ₩61,768 | ₩62,995 | +1.72% | 141.7만 |
|---|
| 2026.07.14 | ₩63,169 | ₩63,436 | ₩61,221 | ₩61,941 | -1.94% | 101.7만 |
|---|
| 2026.07.13 | ₩61,735 | ₩63,462 | ₩61,661 | ₩62,021 | +0.46% | 150.7만 |
|---|
| 2026.07.10 | ₩61,168 | ₩62,262 | ₩60,687 | ₩61,781 | +1.00% | 93.9만 |
|---|
| 2026.07.09 | ₩59,767 | ₩62,115 | ₩59,433 | ₩60,674 | +1.52% | 248.9만 |
|---|
| 2026.07.08 | ₩59,980 | ₩60,394 | ₩58,326 | ₩59,313 | -1.11% | 156.3만 |
|---|
| 2026.07.07 | ₩62,622 | ₩63,115 | ₩60,501 | ₩60,567 | -3.28% | 139.9만 |
|---|
| 2026.07.06 | ₩64,463 | ₩64,690 | ₩61,835 | ₩62,542 | -2.98% | 144.1만 |
|---|
| 2026.07.02 | ₩63,916 | ₩64,903 | ₩62,982 | ₩63,822 | -0.15% | 118.2만 |
|---|
| 2026.07.01 | ₩62,875 | ₩63,522 | ₩62,141 | ₩63,035 | +0.25% | 228.2만 |
|---|
| 2026.06.30 | ₩63,129 | ₩63,516 | ₩61,541 | ₩62,875 | -0.40% | 169.1만 |
|---|
| 2026.06.29 | ₩63,796 | ₩64,276 | ₩61,861 | ₩62,675 | -1.76% | 216.2만 |
|---|
| 2026.06.26 | ₩64,609 | ₩65,123 | ₩63,349 | ₩64,703 | +0.14% | 235.4만 |
|---|
| 2026.06.25 | ₩68,198 | ₩68,919 | ₩63,769 | ₩64,609 | -5.26% | 223.9만 |
|---|
| 2026.06.24 | ₩65,530 | ₩68,959 | ₩65,530 | ₩68,318 | +4.25% | 191.1만 |
|---|
| 2026.06.23 | ₩67,584 | ₩68,532 | ₩66,210 | ₩66,304 | -1.89% | 159.4만 |
|---|
| 2026.06.22 | ₩70,106 | ₩71,653 | ₩68,812 | ₩69,212 | -1.27% | 203.9만 |
|---|
| 2026.06.18 | ₩66,904 | ₩70,039 | ₩66,851 | ₩69,132 | +3.33% | 215.6만 |
|---|
| 2026.06.17 | ₩66,437 | ₩68,438 | ₩65,557 | ₩66,197 | -0.36% | 153.4만 |
|---|
| 2026.06.16 | ₩65,517 | ₩67,024 | ₩65,517 | ₩65,824 | +0.47% | 125.8만 |
|---|
| 2026.06.15 | ₩68,265 | ₩68,999 | ₩65,503 | ₩65,703 | -3.75% | 164.7만 |
|---|
| 2026.06.12 | ₩71,060 | ₩71,060 | ₩67,745 | ₩68,051 | -4.23% | 147.9만 |
|---|
| 2026.06.11 | ₩67,104 | ₩69,826 | ₩65,263 | ₩69,812 | +4.04% | 119.3만 |
|---|
| 2026.06.10 | ₩66,197 | ₩68,145 | ₩64,847 | ₩66,544 | +0.52% | 217.5만 |
|---|
| 2026.06.09 | ₩71,307 | ₩76,229 | ₩66,851 | ₩67,198 | -5.76% | 452.8만 |
|---|
| 2026.06.08 | ₩68,972 | ₩70,466 | ₩68,638 | ₩68,932 | -0.06% | 288.9만 |
|---|
| 2026.06.05 | ₩68,305 | ₩69,359 | ₩67,184 | ₩69,039 | +1.07% | 130.5만 |
|---|
| 2026.06.04 | ₩69,292 | ₩69,352 | ₩67,438 | ₩68,171 | -1.62% | 163.2만 |
|---|
| 2026.06.03 | ₩68,652 | ₩70,386 | ₩68,385 | ₩69,092 | +0.64% | 197.9만 |
|---|
| 2026.06.02 | ₩69,732 | ₩69,826 | ₩67,851 | ₩68,545 | -1.70% | 104.8만 |
|---|
| 2026.06.01 | ₩70,193 | ₩70,439 | ₩68,425 | ₩70,159 | -0.05% | 124.2만 |
|---|
| 2026.05.29 | ₩72,427 | ₩73,268 | ₩70,106 | ₩70,439 | -2.74% | 148.5만 |
|---|
| 2026.05.28 | ₩70,680 | ₩74,255 | ₩70,299 | ₩73,534 | +4.04% | 155.5만 |
|---|
| 2026.05.27 | ₩73,841 | ₩73,988 | ₩70,146 | ₩70,519 | -4.50% | 136.3만 |
|---|
| 2026.05.26 | ₩71,427 | ₩72,934 | ₩70,786 | ₩72,747 | +1.85% | 136.9만 |
|---|
| 2026.05.22 | ₩68,278 | ₩70,693 | ₩68,278 | ₩70,066 | +2.62% | 107만 |
|---|
| 2026.05.21 | ₩66,437 | ₩68,658 | ₩65,703 | ₩68,078 | +2.47% | 100.6만 |
|---|
| 2026.05.20 | ₩65,703 | ₩67,798 | ₩64,449 | ₩67,504 | +2.74% | 110만 |
|---|
| 2026.05.19 | ₩66,531 | ₩66,997 | ₩64,449 | ₩65,703 | -1.24% | 104.6만 |
|---|
| 2026.05.18 | ₩67,171 | ₩67,504 | ₩65,437 | ₩66,677 | -0.73% | 160.8만 |
|---|
| 2026.05.15 | ₩67,104 | ₩67,705 | ₩66,170 | ₩67,438 | +0.50% | 178.3만 |
|---|
| 2026.05.14 | ₩68,772 | ₩69,646 | ₩66,757 | ₩68,131 | -0.93% | 145.5만 |
|---|
| 2026.05.13 | ₩67,584 | ₩67,584 | ₩65,036 | ₩66,664 | -1.36% | 167.4만 |
|---|
| 2026.05.12 | ₩68,518 | ₩68,832 | ₩66,920 | ₩68,198 | -0.47% | 141.8만 |
|---|
| 2026.05.11 | ₩72,040 | ₩72,267 | ₩68,638 | ₩68,758 | -4.56% | 125.5만 |
|---|
| 2026.05.08 | ₩71,026 | ₩73,134 | ₩70,213 | ₩72,187 | +1.63% | 103.6만 |
|---|
| 2026.05.07 | ₩73,454 | ₩73,454 | ₩70,606 | ₩71,440 | -2.74% | 132.7만 |
|---|
| 2026.05.06 | ₩70,880 | ₩72,934 | ₩70,353 | ₩72,654 | +2.50% | 116.5만 |
|---|
| 2026.05.05 | ₩69,319 | ₩70,453 | ₩68,905 | ₩69,385 | +0.10% | 101.6만 |
|---|
| 2026.05.04 | ₩71,040 | ₩71,400 | ₩68,752 | ₩69,065 | -2.78% | 115.9만 |
|---|
| 2026.05.01 | ₩73,054 | ₩73,501 | ₩71,647 | ₩71,814 | -1.70% | 94.2만 |
|---|
| 2026.04.30 | ₩71,720 | ₩73,855 | ₩71,411 | ₩73,161 | +2.01% | 105.8만 |
|---|
| 2026.04.29 | ₩72,067 | ₩73,401 | ₩70,880 | ₩71,213 | -1.18% | 138.7만 |
|---|
| 2026.04.28 | ₩75,522 | ₩76,209 | ₩71,874 | ₩72,561 | -3.92% | 129.1만 |
|---|
| 2026.04.27 | ₩76,176 | ₩76,976 | ₩75,055 | ₩75,402 | -1.02% | 96.9만 |
|---|
| 2026.04.24 | ₩75,602 | ₩76,363 | ₩73,461 | ₩76,296 | +0.92% | 109.8만 |
|---|
| 2026.04.23 | ₩77,670 | ₩78,004 | ₩75,215 | ₩75,736 | -2.49% | 78.3만 |
|---|
| 2026.04.22 | ₩78,417 | ₩78,625 | ₩76,776 | ₩77,697 | -0.92% | 86.3만 |
|---|
| 2026.04.21 | ₩77,403 | ₩78,270 | ₩76,607 | ₩77,470 | +0.09% | 93.8만 |
|---|
| 2026.04.20 | ₩76,656 | ₩77,984 | ₩75,389 | ₩77,403 | +0.97% | 109.1만 |
|---|
| 2026.04.17 | ₩77,363 | ₩81,068 | ₩77,363 | ₩78,217 | +1.10% | 146.1만 |
|---|
| 2026.04.16 | ₩78,691 | ₩80,919 | ₩77,150 | ₩77,363 | -1.69% | 114만 |
|---|
| 2026.04.15 | ₩77,510 | ₩79,491 | ₩77,243 | ₩78,831 | +1.70% | 81.3만 |
|---|
| 2026.04.14 | ₩76,456 | ₩78,657 | ₩76,456 | ₩78,084 | +2.13% | 101.9만 |
|---|
| 2026.04.13 | ₩75,055 | ₩76,803 | ₩74,608 | ₩76,229 | +1.56% | 102.8만 |
|---|
| 2026.04.10 | ₩74,015 | ₩75,456 | ₩73,261 | ₩75,202 | +1.60% | 119.6만 |
|---|
| 2026.04.09 | ₩74,495 | ₩75,189 | ₩71,987 | ₩74,282 | -0.29% | 196.3만 |
|---|
| 2026.04.08 | ₩78,791 | ₩79,871 | ₩73,514 | ₩74,975 | -4.84% | 237만 |
|---|
| 2026.04.07 | ₩78,110 | ₩79,151 | ₩72,147 | ₩76,283 | -2.34% | 179.3만 |
|---|
| 2026.04.06 | ₩76,616 | ₩78,918 | ₩75,829 | ₩78,804 | +2.86% | 179.9만 |
|---|
| 2026.04.02 | ₩75,802 | ₩77,110 | ₩74,068 | ₩76,509 | +0.93% | 143.8만 |
|---|
| 2026.04.01 | ₩76,936 | ₩77,737 | ₩74,909 | ₩76,963 | +0.03% | 197.4만 |
|---|
| 2026.03.31 | ₩72,654 | ₩76,156 | ₩72,654 | ₩75,309 | +3.65% | 113.5만 |
|---|
| 2026.03.30 | ₩72,667 | ₩73,028 | ₩71,280 | ₩72,401 | -0.37% | 138.3만 |
|---|
| 2026.03.27 | ₩71,373 | ₩73,081 | ₩70,593 | ₩71,387 | +0.02% | 185.1만 |
|---|
| 2026.03.26 | ₩70,319 | ₩73,254 | ₩70,119 | ₩71,373 | +1.50% | 133.7만 |
|---|
| 2026.03.25 | ₩71,760 | ₩72,374 | ₩69,852 | ₩71,146 | -0.86% | 135.1만 |
|---|
| 2026.03.24 | ₩69,185 | ₩72,014 | ₩68,985 | ₩71,427 | +3.24% | 110.9만 |
|---|
| 2026.03.23 | ₩71,987 | ₩72,427 | ₩70,093 | ₩70,253 | -2.41% | 129.7만 |
|---|
| 2026.03.20 | ₩70,680 | ₩71,120 | ₩68,305 | ₩69,345 | -1.89% | 187.1만 |
|---|
| 2026.03.19 | ₩67,918 | ₩71,040 | ₩67,424 | ₩70,800 | +4.24% | 225.7만 |
|---|
| 2026.03.18 | ₩67,104 | ₩69,879 | ₩66,757 | ₩67,705 | +0.89% | 272.9만 |
|---|
| 2026.03.17 | ₩72,027 | ₩73,174 | ₩66,144 | ₩66,571 | -7.58% | 500만 |
|---|
| 2026.03.16 | ₩76,323 | ₩76,910 | ₩75,122 | ₩75,389 | -1.22% | 260.7만 |
|---|
| 2026.03.13 | ₩74,535 | ₩75,282 | ₩73,321 | ₩75,162 | +0.84% | 129.3만 |
|---|
| 2026.03.12 | ₩76,176 | ₩76,830 | ₩73,868 | ₩74,041 | -2.80% | 213.4만 |
|---|
| 2026.03.11 | ₩79,484 | ₩80,372 | ₩77,110 | ₩77,123 | -2.97% | 157.7만 |
|---|
| 2026.03.10 | ₩77,964 | ₩82,466 | ₩77,964 | ₩79,991 | +2.60% | 169.9만 |
|---|
| 2026.03.09 | ₩79,178 | ₩80,071 | ₩77,070 | ₩79,058 | -0.15% | 200.6만 |
|---|
| 2026.03.06 | ₩79,565 | ₩80,765 | ₩77,297 | ₩80,378 | +1.02% | 130.7만 |
|---|
| 2026.03.05 | ₩80,112 | ₩81,379 | ₩78,297 | ₩80,565 | +0.57% | 93만 |
|---|
| 2026.03.04 | ₩80,859 | ₩81,899 | ₩78,844 | ₩81,165 | +0.38% | 98.1만 |
|---|
| 2026.03.03 | ₩77,590 | ₩80,378 | ₩76,563 | ₩79,751 | +2.79% | 120.9만 |
|---|
| 2026.03.02 | ₩78,177 | ₩80,899 | ₩76,456 | ₩80,338 | +2.76% | 114.7만 |
|---|
| 2026.02.27 | ₩79,858 | ₩81,005 | ₩79,404 | ₩80,218 | +0.45% | 112.9만 |
|---|
| 2026.02.26 | ₩81,953 | ₩83,307 | ₩79,458 | ₩81,566 | -0.47% | 92.6만 |
|---|
| 2026.02.25 | ₩81,045 | ₩82,646 | ₩78,991 | ₩81,632 | +0.72% | 153.2만 |
|---|
| 2026.02.24 | ₩78,891 | ₩82,219 | ₩78,604 | ₩81,619 | +3.46% | 219만 |
|---|
| 2026.02.23 | ₩79,031 | ₩80,685 | ₩76,636 | ₩78,564 | -0.59% | 144.9만 |
|---|
| 2026.02.20 | ₩78,417 | ₩81,872 | ₩76,469 | ₩78,417 | 0.00% | 309.7만 |
|---|
| 2026.02.19 | ₩78,377 | ₩79,044 | ₩76,883 | ₩78,804 | +0.54% | 69.9만 |
|---|
| 2026.02.18 | ₩78,457 | ₩80,512 | ₩77,723 | ₩78,764 | +0.39% | 92.1만 |
|---|
| 2026.02.17 | ₩79,431 | ₩79,791 | ₩77,657 | ₩79,738 | +0.39% | 75.8만 |
|---|
| 2026.02.13 | ₩77,016 | ₩79,138 | ₩75,856 | ₩78,124 | +1.44% | 84.8만 |
|---|
| 2026.02.12 | ₩79,791 | ₩80,779 | ₩76,736 | ₩77,016 | -3.48% | 98.9만 |
|---|
| 2026.02.11 | ₩76,543 | ₩79,631 | ₩76,296 | ₩79,324 | +3.63% | 99.3만 |
|---|
| 2026.02.10 | ₩77,550 | ₩79,191 | ₩76,189 | ₩76,623 | -1.20% | 115.3만 |
|---|
| 2026.02.09 | ₩79,164 | ₩80,098 | ₩76,656 | ₩77,870 | -1.63% | 84.4만 |
|---|
| 2026.02.06 | ₩76,763 | ₩79,244 | ₩76,763 | ₩78,884 | +2.76% | 148.1만 |
|---|
| 2026.02.05 | ₩78,711 | ₩78,998 | ₩74,468 | ₩76,203 | -3.19% | 130만 |
|---|
| 2026.02.04 | ₩79,218 | ₩80,472 | ₩77,603 | ₩79,418 | +0.25% | 137만 |
|---|
| 2026.02.03 | ₩74,895 | ₩79,605 | ₩74,895 | ₩78,791 | +5.20% | 250.4만 |
|---|
| 2026.02.02 | ₩73,281 | ₩75,335 | ₩72,707 | ₩74,895 | +2.20% | 133.6만 |
|---|
| 2026.01.30 | ₩73,508 | ₩75,836 | ₩73,001 | ₩73,388 | -0.16% | 154.6만 |
|---|
| 2026.01.29 | ₩73,281 | ₩74,055 | ₩72,340 | ₩73,855 | +0.78% | 114만 |
|---|
| 2026.01.28 | ₩72,614 | ₩75,102 | ₩72,314 | ₩73,548 | +1.29% | 120만 |
|---|
| 2026.01.27 | ₩73,755 | ₩74,202 | ₩71,920 | ₩72,267 | -2.02% | 121.3만 |
|---|
| 2026.01.26 | ₩75,242 | ₩75,469 | ₩72,721 | ₩73,841 | -1.86% | 124만 |
|---|
| 2026.01.23 | ₩76,029 | ₩77,430 | ₩75,482 | ₩75,802 | -0.30% | 101.6만 |
|---|
| 2026.01.22 | ₩78,584 | ₩79,191 | ₩75,209 | ₩76,083 | -3.18% | 170.7만 |
|---|
| 2026.01.21 | ₩76,469 | ₩79,071 | ₩76,123 | ₩77,870 | +1.83% | 105만 |
|---|
| 2026.01.20 | ₩76,910 | ₩77,937 | ₩74,909 | ₩75,055 | -2.41% | 118.8만 |
|---|
| 2026.01.16 | ₩77,550 | ₩79,218 | ₩76,603 | ₩78,190 | +0.83% | 131.4만 |
|---|
| 2026.01.15 | ₩74,615 | ₩77,683 | ₩73,988 | ₩77,550 | +3.93% | 159.5만 |
|---|
| 2026.01.14 | ₩74,882 | ₩77,550 | ₩73,681 | ₩74,935 | +0.07% | 185.6만 |
|---|
| 2026.01.13 | ₩74,028 | ₩76,389 | ₩73,935 | ₩74,722 | +0.94% | 127.9만 |
|---|
| 2026.01.12 | ₩71,787 | ₩74,535 | ₩71,040 | ₩73,975 | +3.05% | 173.7만 |
|---|
| 2026.01.09 | ₩76,483 | ₩77,541 | ₩72,454 | ₩72,867 | -4.73% | 171.1만 |
|---|
| 2026.01.08 | ₩75,242 | ₩79,364 | ₩74,628 | ₩75,949 | +0.94% | 192.5만 |
|---|
| 2026.01.07 | ₩78,124 | ₩78,737 | ₩75,402 | ₩75,896 | -2.85% | 172.2만 |
|---|
| 2026.01.06 | ₩73,001 | ₩78,150 | ₩72,707 | ₩78,057 | +6.93% | 222.9만 |
|---|
| 2026.01.05 | ₩69,506 | ₩73,521 | ₩69,259 | ₩73,014 | +5.05% | 209.6만 |
|---|
| 2026.01.02 | ₩67,584 | ₩70,700 | ₩66,851 | ₩69,572 | +2.94% | 186.6만 |
|---|
| 2025.12.31 | ₩66,170 | ₩67,051 | ₩65,770 | ₩66,651 | +0.73% | 97.1만 |
|---|
| 2025.12.30 | ₩66,877 | ₩67,625 | ₩65,850 | ₩66,117 | -1.14% | 144.5만 |
|---|
| 2025.12.29 | ₩67,625 | ₩68,692 | ₩66,731 | ₩66,864 | -1.12% | 208.7만 |
|---|
| 2025.12.26 | ₩67,811 | ₩68,892 | ₩67,078 | ₩67,905 | +0.14% | 128.5만 |
|---|
| 2025.12.24 | ₩66,851 | ₩68,345 | ₩66,747 | ₩68,105 | +1.88% | 93.7만 |
|---|
| 2025.12.23 | ₩69,212 | ₩69,212 | ₩66,571 | ₩66,784 | -3.51% | 239.5만 |
|---|
| 2025.12.22 | ₩71,467 | ₩72,067 | ₩68,238 | ₩69,212 | -3.15% | 195만 |
|---|
| 2025.12.19 | ₩73,108 | ₩73,254 | ₩71,200 | ₩71,640 | -2.01% | 268.9만 |
|---|
| 2025.12.18 | ₩73,228 | ₩74,075 | ₩72,574 | ₩73,281 | +0.07% | 126.3만 |
|---|
| 2025.12.17 | ₩71,600 | ₩72,774 | ₩70,906 | ₩72,200 | +0.84% | 99.9만 |
|---|
| 2025.12.16 | ₩72,481 | ₩72,854 | ₩71,093 | ₩71,600 | -1.21% | 162만 |
|---|
| 2025.12.15 | ₩73,534 | ₩74,615 | ₩72,601 | ₩73,054 | -0.65% | 154.7만 |
|---|
| 2025.12.12 | ₩75,402 | ₩75,976 | ₩72,827 | ₩74,041 | -1.80% | 229.4만 |
|---|
| 2025.12.11 | ₩73,281 | ₩75,696 | ₩72,807 | ₩75,175 | +2.59% | 229.5만 |
|---|
| 2025.12.10 | ₩71,133 | ₩73,801 | ₩70,466 | ₩73,374 | +3.15% | 245.2만 |
|---|
| 2025.12.09 | ₩65,797 | ₩71,293 | ₩64,396 | ₩70,800 | +7.60% | 408.6만 |
|---|
| 2025.12.08 | ₩67,358 | ₩67,358 | ₩64,823 | ₩65,170 | -3.25% | 306.5만 |
|---|
| 2025.12.05 | ₩66,050 | ₩67,745 | ₩65,577 | ₩67,011 | +1.45% | 176.9만 |
|---|
| 2025.12.04 | ₩66,757 | ₩67,318 | ₩65,166 | ₩65,757 | -1.50% | 112만 |
|---|
| 2025.12.03 | ₩64,609 | ₩67,431 | ₩64,183 | ₩66,671 | +3.19% | 170.5만 |
|---|
| 2025.12.02 | ₩66,144 | ₩66,250 | ₩63,876 | ₩64,383 | -2.66% | 152만 |
|---|
| 2025.12.01 | ₩64,209 | ₩66,731 | ₩63,809 | ₩65,864 | +2.58% | 167.9만 |
|---|
| 2025.11.28 | ₩64,583 | ₩65,143 | ₩64,076 | ₩64,369 | -0.33% | 74.1만 |
|---|
| 2025.11.26 | ₩62,061 | ₩66,437 | ₩61,901 | ₩64,329 | +3.65% | 242만 |
|---|
| 2025.11.25 | ₩59,753 | ₩63,496 | ₩59,593 | ₩62,128 | +3.97% | 232.2만 |
|---|
| 2025.11.24 | ₩58,913 | ₩60,607 | ₩58,199 | ₩60,247 | +2.26% | 263.1만 |
|---|
| 2025.11.21 | ₩55,765 | ₩59,954 | ₩55,765 | ₩58,966 | +5.74% | 147.2만 |
|---|
| 2025.11.20 | ₩57,032 | ₩57,859 | ₩55,404 | ₩55,671 | -2.39% | 117.3만 |
|---|
| 2025.11.19 | ₩56,645 | ₩57,099 | ₩55,698 | ₩56,405 | -0.42% | 117.2만 |
|---|
| 2025.11.18 | ₩56,365 | ₩57,312 | ₩55,084 | ₩56,645 | +0.50% | 214.5만 |
|---|
| 2025.11.17 | ₩59,420 | ₩60,020 | ₩57,459 | ₩57,579 | -3.10% | 195만 |
|---|
| 2025.11.14 | ₩58,339 | ₩59,887 | ₩58,339 | ₩59,660 | +2.26% | 97.8만 |
|---|
| 2025.11.13 | ₩60,340 | ₩61,178 | ₩59,020 | ₩59,687 | -1.08% | 99.9만 |
|---|
| 2025.11.12 | ₩59,273 | ₩60,953 | ₩59,260 | ₩59,914 | +1.08% | 111.2만 |
|---|
| 2025.11.11 | ₩59,700 | ₩60,554 | ₩58,633 | ₩58,700 | -1.68% | 107.9만 |
|---|
| 2025.11.10 | ₩62,702 | ₩62,702 | ₩59,580 | ₩59,833 | -4.57% | 192.9만 |
|---|
| 2025.11.07 | ₩61,448 | ₩62,035 | ₩60,300 | ₩61,061 | -0.63% | 194만 |
|---|
| 2025.11.06 | ₩62,221 | ₩62,508 | ₩60,260 | ₩61,434 | -1.27% | 96.3만 |
|---|
| 2025.11.05 | ₩61,634 | ₩64,770 | ₩60,994 | ₩63,022 | +2.25% | 162.8만 |
|---|
| 2025.11.04 | ₩61,354 | ₩62,355 | ₩61,314 | ₩61,381 | +0.04% | 132만 |
|---|
| 2025.11.03 | ₩63,569 | ₩63,876 | ₩62,302 | ₩62,902 | -1.05% | 144.1만 |
|---|
| 2025.10.31 | ₩62,088 | ₩63,929 | ₩61,568 | ₩63,889 | +2.90% | 190.5만 |
|---|
| 2025.10.30 | ₩65,050 | ₩65,050 | ₩62,155 | ₩62,515 | -3.90% | 245.5만 |
|---|
| 2025.10.29 | ₩66,811 | ₩67,985 | ₩64,349 | ₩65,156 | -2.48% | 127.9만 |
|---|
| 2025.10.28 | ₩66,170 | ₩68,772 | ₩65,637 | ₩66,891 | +1.09% | 166.2만 |
|---|
| 2025.10.27 | ₩65,263 | ₩67,264 | ₩64,863 | ₩66,010 | +1.14% | 219.4만 |
|---|
| 2025.10.24 | ₩65,997 | ₩66,491 | ₩63,596 | ₩63,636 | -3.58% | 157.5만 |
|---|
| 2025.10.23 | ₩64,583 | ₩66,584 | ₩64,129 | ₩65,263 | +1.05% | 171.6만 |
|---|
| 2025.10.22 | ₩67,438 | ₩67,958 | ₩65,076 | ₩65,143 | -3.40% | 190.3만 |
|---|
| 2025.10.21 | ₩67,358 | ₩69,092 | ₩66,757 | ₩67,331 | -0.04% | 176.9만 |
|---|
| 2025.10.20 | ₩69,626 | ₩69,706 | ₩67,238 | ₩67,451 | -3.12% | 136.2만 |
|---|
| 2025.10.17 | ₩69,025 | ₩69,999 | ₩67,358 | ₩68,758 | -0.39% | 196.1만 |
|---|
| 2025.10.16 | ₩72,027 | ₩72,307 | ₩68,892 | ₩70,319 | -2.37% | 125만 |
|---|
| 2025.10.15 | ₩72,641 | ₩73,575 | ₩71,707 | ₩72,614 | -0.04% | 97.5만 |
|---|
| 2025.10.14 | ₩70,106 | ₩72,961 | ₩69,993 | ₩72,414 | +3.29% | 115.1만 |
|---|
| 2025.10.13 | ₩67,571 | ₩71,547 | ₩67,571 | ₩70,533 | +4.38% | 269.1만 |
|---|
| 2025.10.10 | ₩70,453 | ₩70,453 | ₩65,443 | ₩65,877 | -6.49% | 165.2만 |
|---|