시장 데이터를 불러오는 중
전체 종목
Altisource Portfolio Solutions S.A. - Common Stock 과거 주가
Altisource Portfolio Solutions S.A. - Common Stock · ASPS · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Altisource Portfolio Solutions S.A. - Common Stock · ASPS · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,751 | ₩8,046 | ₩7,630 | ₩8,032 | +3.63% | 1만 |
| 2026.10.08 | ₩7,818 | ₩7,818 | ₩7,349 | ₩7,644 | -2.23% | 1.2만 |
| 2026.10.07 | ₩8,100 | ₩8,180 | ₩7,697 | ₩7,979 | -1.49% | 1.7만 |
| 2026.10.06 | ₩8,596 | ₩8,716 | ₩8,046 | ₩8,100 | -5.77% | 1.1만 |
| 2026.10.05 | ₩8,408 | ₩8,850 | ₩8,059 | ₩8,435 | +0.32% | 8.2천 |
| 2026.10.02 | ₩8,314 | ₩8,703 | ₩8,274 | ₩8,542 | +2.74% | 6.6천 |
| 2026.10.01 | ₩8,757 | ₩8,891 | ₩8,140 | ₩8,274 | -5.51% | 3.3만 |
| 2026.09.30 | ₩8,287 | ₩9,038 | ₩8,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,971 |
| +8.25% |
| 3만 |
| 2026.09.29 | ₩7,617 | ₩8,569 | ₩7,456 | ₩8,193 | +7.57% | 3.3만 |
|---|
| 2026.09.28 | ₩7,536 | ₩7,536 | ₩7,107 | ₩7,107 | -5.69% | 1천 |
|---|
| 2026.09.25 | ₩7,228 | ₩7,362 | ₩7,080 | ₩7,362 | +1.86% | 9.5천 |
|---|
| 2026.09.24 | ₩7,375 | ₩7,375 | ₩7,201 | ₩7,201 | -2.36% | 1.7만 |
|---|
| 2026.09.23 | ₩7,536 | ₩7,536 | ₩7,268 | ₩7,362 | -2.31% | 4.9천 |
|---|
| 2026.09.22 | ₩7,509 | ₩7,644 | ₩7,147 | ₩7,536 | +0.36% | 1.4만 |
|---|
| 2026.09.21 | ₩7,630 | ₩7,630 | ₩7,054 | ₩7,617 | -0.18% | 7.7천 |
|---|
| 2026.09.18 | ₩7,630 | ₩7,711 | ₩7,630 | ₩7,684 | +0.70% | 6.5천 |
|---|
| 2026.09.17 | ₩7,509 | ₩7,590 | ₩7,255 | ₩7,563 | +0.71% | 5.5천 |
|---|
| 2026.09.16 | ₩7,603 | ₩7,684 | ₩7,509 | ₩7,550 | -0.71% | 9천 |
|---|
| 2026.09.15 | ₩7,590 | ₩7,711 | ₩7,590 | ₩7,657 | +0.88% | 3.5천 |
|---|
| 2026.09.14 | ₩7,778 | ₩7,778 | ₩7,536 | ₩7,670 | -1.38% | 8.6천 |
|---|
| 2026.09.11 | ₩7,791 | ₩7,912 | ₩7,509 | ₩7,805 | +0.17% | 6.6천 |
|---|
| 2026.09.10 | ₩7,483 | ₩7,912 | ₩7,268 | ₩7,845 | +4.84% | 2.2만 |
|---|
| 2026.09.09 | ₩7,416 | ₩7,644 | ₩7,416 | ₩7,590 | +2.35% | 1.6만 |
|---|
| 2026.09.08 | ₩7,536 | ₩7,845 | ₩7,496 | ₩7,496 | -0.53% | 2.4천 |
|---|
| 2026.09.04 | ₩7,603 | ₩7,617 | ₩7,416 | ₩7,577 | -0.35% | 7.2천 |
|---|
| 2026.09.03 | ₩7,590 | ₩7,778 | ₩7,590 | ₩7,603 | +0.18% | 2.7천 |
|---|
| 2026.09.02 | ₩7,590 | ₩7,751 | ₩7,523 | ₩7,523 | -0.88% | 8천 |
|---|
| 2026.09.01 | ₩7,402 | ₩7,590 | ₩7,402 | ₩7,563 | +2.17% | 9천 |
|---|
| 2026.08.31 | ₩7,308 | ₩7,429 | ₩7,282 | ₩7,429 | +1.65% | 3.2천 |
|---|
| 2026.08.28 | ₩7,416 | ₩7,442 | ₩7,375 | ₩7,375 | -0.54% | 3.3천 |
|---|
| 2026.08.27 | ₩7,617 | ₩7,617 | ₩7,483 | ₩7,483 | -1.76% | 2.8천 |
|---|
| 2026.08.26 | ₩7,630 | ₩7,979 | ₩7,523 | ₩7,630 | 0.00% | 1.9만 |
|---|
| 2026.08.25 | ₩7,429 | ₩7,429 | ₩7,147 | ₩7,362 | -0.90% | 1.8만 |
|---|
| 2026.08.24 | ₩7,349 | ₩7,416 | ₩7,121 | ₩7,308 | -0.55% | 7.1천 |
|---|
| 2026.08.21 | ₩7,456 | ₩7,617 | ₩7,268 | ₩7,349 | -1.44% | 9.4천 |
|---|
| 2026.08.20 | ₩7,375 | ₩7,778 | ₩7,255 | ₩7,509 | +1.82% | 2.7만 |
|---|
| 2026.08.19 | ₩7,121 | ₩7,389 | ₩7,107 | ₩7,375 | +3.58% | 7.9천 |
|---|
| 2026.08.18 | ₩7,483 | ₩7,483 | ₩7,121 | ₩7,188 | -3.94% | 7.2천 |
|---|
| 2026.08.17 | ₩7,536 | ₩7,778 | ₩7,268 | ₩7,268 | -3.56% | 2.3만 |
|---|
| 2026.08.14 | ₩7,509 | ₩7,979 | ₩7,496 | ₩7,563 | +0.71% | 2.5만 |
|---|
| 2026.08.13 | ₩7,657 | ₩7,697 | ₩7,241 | ₩7,697 | +0.53% | 1.4만 |
|---|
| 2026.08.12 | ₩7,577 | ₩7,764 | ₩7,483 | ₩7,577 | 0.00% | 3.4천 |
|---|
| 2026.08.11 | ₩7,496 | ₩7,644 | ₩7,375 | ₩7,483 | -0.18% | 6.7천 |
|---|
| 2026.08.10 | ₩7,979 | ₩8,019 | ₩7,389 | ₩7,429 | -6.89% | 1.8만 |
|---|
| 2026.08.07 | ₩7,644 | ₩8,032 | ₩7,509 | ₩7,724 | +1.05% | 5.1천 |
|---|
| 2026.08.06 | ₩7,577 | ₩7,778 | ₩7,577 | ₩7,751 | +2.30% | 7.8천 |
|---|
| 2026.08.05 | ₩7,241 | ₩7,603 | ₩7,241 | ₩7,496 | +3.52% | 2만 |
|---|
| 2026.08.04 | ₩7,442 | ₩7,603 | ₩6,772 | ₩7,040 | -5.41% | 3.3만 |
|---|
| 2026.08.03 | ₩7,617 | ₩8,019 | ₩7,469 | ₩7,483 | -1.76% | 6.7만 |
|---|
| 2026.07.31 | ₩7,027 | ₩7,724 | ₩7,013 | ₩7,469 | +6.30% | 1.9만 |
|---|
| 2026.07.30 | ₩7,013 | ₩7,013 | ₩6,718 | ₩6,906 | -1.53% | 2.1만 |
|---|
| 2026.07.29 | ₩6,906 | ₩7,094 | ₩6,705 | ₩6,852 | -0.78% | 2.1만 |
|---|
| 2026.07.28 | ₩7,509 | ₩7,778 | ₩6,839 | ₩6,906 | -8.04% | 7.9만 |
|---|
| 2026.07.27 | ₩7,791 | ₩7,805 | ₩7,456 | ₩7,456 | -4.30% | 1.5만 |
|---|
| 2026.07.24 | ₩8,032 | ₩8,046 | ₩7,778 | ₩7,778 | -3.17% | 3.2만 |
|---|
| 2026.07.23 | ₩8,716 | ₩8,716 | ₩7,724 | ₩7,778 | -10.77% | 8.9만 |
|---|
| 2026.07.22 | ₩8,663 | ₩9,065 | ₩8,582 | ₩8,797 | +1.55% | 2.3만 |
|---|
| 2026.07.21 | ₩8,703 | ₩9,105 | ₩8,475 | ₩8,582 | -1.39% | 4.2만 |
|---|
| 2026.07.20 | ₩8,569 | ₩9,427 | ₩8,462 | ₩8,623 | +0.63% | 1.4만 |
|---|
| 2026.07.17 | ₩8,716 | ₩8,716 | ₩8,488 | ₩8,515 | -2.31% | 9.6천 |
|---|
| 2026.07.16 | ₩8,958 | ₩9,119 | ₩8,649 | ₩8,649 | -3.44% | 1.8만 |
|---|
| 2026.07.15 | ₩9,253 | ₩9,400 | ₩8,690 | ₩9,092 | -1.74% | 2.1만 |
|---|
| 2026.07.14 | ₩9,736 | ₩9,736 | ₩9,266 | ₩9,266 | -4.82% | 1.3만 |
|---|
| 2026.07.13 | ₩9,575 | ₩9,816 | ₩9,575 | ₩9,736 | +1.68% | 1.3만 |
|---|
| 2026.07.10 | ₩9,467 | ₩9,722 | ₩9,467 | ₩9,695 | +2.41% | 4.6천 |
|---|
| 2026.07.09 | ₩9,440 | ₩9,910 | ₩9,387 | ₩9,588 | +1.56% | 7.5천 |
|---|
| 2026.07.08 | ₩9,548 | ₩9,709 | ₩9,454 | ₩9,454 | -0.98% | 1.3만 |
|---|
| 2026.07.07 | ₩9,440 | ₩9,561 | ₩9,387 | ₩9,508 | +0.71% | 5.1천 |
|---|
| 2026.07.06 | ₩9,521 | ₩9,896 | ₩9,253 | ₩9,615 | +0.99% | 2.9만 |
|---|
| 2026.07.02 | ₩10,057 | ₩10,567 | ₩9,400 | ₩9,601 | -4.53% | 1.7만 |
|---|
| 2026.07.01 | ₩10,031 | ₩10,218 | ₩9,454 | ₩9,668 | -3.61% | 1.6만 |
|---|
| 2026.06.30 | ₩10,191 | ₩10,460 | ₩9,722 | ₩10,057 | -1.32% | 3.9만 |
|---|
| 2026.06.29 | ₩9,494 | ₩10,460 | ₩9,387 | ₩9,856 | +3.81% | 2.2만 |
|---|
| 2026.06.26 | ₩9,387 | ₩9,736 | ₩9,387 | ₩9,521 | +1.43% | 2.6만 |
|---|
| 2026.06.25 | ₩9,521 | ₩9,655 | ₩9,387 | ₩9,387 | -1.41% | 1.2만 |
|---|
| 2026.06.24 | ₩9,213 | ₩9,642 | ₩9,213 | ₩9,642 | +4.66% | 1.5만 |
|---|
| 2026.06.23 | ₩9,306 | ₩9,722 | ₩9,253 | ₩9,333 | +0.29% | 1.7만 |
|---|
| 2026.06.22 | ₩8,891 | ₩9,427 | ₩8,891 | ₩9,414 | +5.88% | 2.3만 |
|---|
| 2026.06.18 | ₩9,065 | ₩9,306 | ₩8,730 | ₩9,293 | +2.51% | 3.5만 |
|---|
| 2026.06.17 | ₩9,038 | ₩9,226 | ₩8,971 | ₩9,119 | +0.89% | 6.7천 |
|---|
| 2026.06.16 | ₩9,052 | ₩9,280 | ₩8,918 | ₩9,105 | +0.59% | 1.1만 |
|---|
| 2026.06.15 | ₩8,690 | ₩9,105 | ₩8,690 | ₩8,931 | +2.78% | 1.2만 |
|---|
| 2026.06.12 | ₩8,690 | ₩8,891 | ₩8,395 | ₩8,609 | -0.93% | 1.3만 |
|---|
| 2026.06.11 | ₩8,555 | ₩8,797 | ₩8,408 | ₩8,703 | +1.72% | 4.8천 |
|---|
| 2026.06.10 | ₩8,515 | ₩8,891 | ₩8,448 | ₩8,783 | +3.15% | 2만 |
|---|
| 2026.06.09 | ₩8,515 | ₩8,515 | ₩8,260 | ₩8,502 | -0.16% | 7.3천 |
|---|
| 2026.06.08 | ₩8,113 | ₩8,488 | ₩8,113 | ₩8,448 | +4.13% | 2.3만 |
|---|
| 2026.06.05 | ₩8,247 | ₩8,341 | ₩8,113 | ₩8,234 | -0.16% | 9천 |
|---|
| 2026.06.04 | ₩8,381 | ₩8,636 | ₩8,274 | ₩8,274 | -1.28% | 900 |
|---|
| 2026.06.03 | ₩8,247 | ₩8,247 | ₩8,167 | ₩8,207 | -0.49% | 2천 |
|---|
| 2026.06.02 | ₩8,408 | ₩8,555 | ₩8,180 | ₩8,515 | +1.28% | 1.4만 |
|---|
| 2026.06.01 | ₩8,783 | ₩8,783 | ₩8,529 | ₩8,636 | -1.68% | 4.9천 |
|---|
| 2026.05.29 | ₩9,105 | ₩9,105 | ₩8,649 | ₩8,743 | -3.98% | 1.3만 |
|---|
| 2026.05.28 | ₩8,676 | ₩9,105 | ₩8,596 | ₩9,038 | +4.17% | 5.9천 |
|---|
| 2026.05.27 | ₩8,743 | ₩8,958 | ₩8,609 | ₩8,797 | +0.61% | 4.8천 |
|---|
| 2026.05.26 | ₩7,872 | ₩9,011 | ₩7,845 | ₩8,837 | +12.27% | 6.4만 |
|---|
| 2026.05.22 | ₩8,046 | ₩8,220 | ₩7,778 | ₩8,113 | +0.83% | 3.2만 |
|---|
| 2026.05.21 | ₩8,716 | ₩8,730 | ₩8,019 | ₩8,046 | -7.69% | 5만 |
|---|
| 2026.05.20 | ₩8,314 | ₩8,891 | ₩8,301 | ₩8,703 | +4.68% | 1.6만 |
|---|
| 2026.05.19 | ₩8,274 | ₩8,488 | ₩8,113 | ₩8,301 | +0.32% | 1.3만 |
|---|
| 2026.05.18 | ₩8,542 | ₩8,716 | ₩8,341 | ₩8,488 | -0.63% | 2만 |
|---|
| 2026.05.15 | ₩8,730 | ₩8,985 | ₩8,462 | ₩8,596 | -1.54% | 2.5만 |
|---|
| 2026.05.14 | ₩8,918 | ₩8,985 | ₩8,663 | ₩8,663 | -2.86% | 1만 |
|---|
| 2026.05.13 | ₩8,864 | ₩9,119 | ₩8,743 | ₩8,797 | -0.76% | 1.3만 |
|---|
| 2026.05.12 | ₩9,052 | ₩9,078 | ₩8,716 | ₩9,025 | -0.30% | 9.7천 |
|---|
| 2026.05.11 | ₩9,025 | ₩9,387 | ₩8,891 | ₩8,891 | -1.49% | 1.4만 |
|---|
| 2026.05.08 | ₩9,065 | ₩9,186 | ₩8,985 | ₩9,065 | 0.00% | 1.2만 |
|---|
| 2026.05.07 | ₩9,333 | ₩9,387 | ₩8,931 | ₩9,105 | -2.44% | 1.7만 |
|---|
| 2026.05.06 | ₩9,253 | ₩9,467 | ₩8,985 | ₩9,293 | +0.43% | 1.8만 |
|---|
| 2026.05.05 | ₩9,615 | ₩9,789 | ₩8,877 | ₩9,253 | -3.77% | 4만 |
|---|
| 2026.05.04 | ₩9,052 | ₩9,655 | ₩9,052 | ₩9,239 | +2.07% | 1.9만 |
|---|
| 2026.05.01 | ₩9,052 | ₩9,105 | ₩8,864 | ₩9,092 | +0.44% | 1만 |
|---|
| 2026.04.30 | ₩8,783 | ₩9,253 | ₩8,730 | ₩8,918 | +1.53% | 1.7만 |
|---|
| 2026.04.29 | ₩8,301 | ₩9,119 | ₩8,301 | ₩8,971 | +8.08% | 6.1천 |
|---|
| 2026.04.28 | ₩8,502 | ₩9,145 | ₩8,341 | ₩9,038 | +6.31% | 1.5만 |
|---|
| 2026.04.27 | ₩8,046 | ₩8,998 | ₩7,992 | ₩8,408 | +4.50% | 2.8만 |
|---|
| 2026.04.24 | ₩8,395 | ₩8,515 | ₩7,992 | ₩8,515 | +1.44% | 2.8만 |
|---|
| 2026.04.23 | ₩9,132 | ₩9,132 | ₩8,059 | ₩8,341 | -8.66% | 3.5만 |
|---|
| 2026.04.22 | ₩9,119 | ₩9,119 | ₩8,730 | ₩8,743 | -4.12% | 1.6만 |
|---|
| 2026.04.21 | ₩9,119 | ₩9,266 | ₩8,877 | ₩8,931 | -2.06% | 2.4만 |
|---|
| 2026.04.20 | ₩9,373 | ₩10,044 | ₩8,931 | ₩9,293 | -0.86% | 4.6만 |
|---|
| 2026.04.17 | ₩9,440 | ₩9,588 | ₩9,266 | ₩9,387 | -0.57% | 1.9만 |
|---|
| 2026.04.16 | ₩9,373 | ₩9,427 | ₩9,052 | ₩9,387 | +0.14% | 1.9만 |
|---|
| 2026.04.15 | ₩9,521 | ₩9,762 | ₩9,119 | ₩9,293 | -2.39% | 3.3만 |
|---|
| 2026.04.14 | ₩9,253 | ₩9,789 | ₩9,119 | ₩9,373 | +1.30% | 5.8만 |
|---|
| 2026.04.13 | ₩9,038 | ₩9,213 | ₩8,609 | ₩9,213 | +1.93% | 5.6천 |
|---|
| 2026.04.10 | ₩8,931 | ₩9,011 | ₩8,716 | ₩9,011 | +0.90% | 1만 |
|---|
| 2026.04.09 | ₩9,025 | ₩9,239 | ₩8,850 | ₩9,119 | +1.04% | 7.1천 |
|---|
| 2026.04.08 | ₩8,877 | ₩9,253 | ₩8,743 | ₩8,837 | -0.45% | 1.4만 |
|---|
| 2026.04.07 | ₩9,481 | ₩9,481 | ₩8,743 | ₩8,757 | -7.64% | 1.4만 |
|---|
| 2026.04.06 | ₩9,092 | ₩9,414 | ₩8,582 | ₩9,306 | +2.36% | 7.5천 |
|---|
| 2026.04.02 | ₩8,904 | ₩9,306 | ₩8,850 | ₩9,145 | +2.71% | 2.3만 |
|---|
| 2026.04.01 | ₩8,663 | ₩8,850 | ₩8,435 | ₩8,623 | -0.46% | 1.1만 |
|---|
| 2026.03.31 | ₩8,649 | ₩8,663 | ₩8,180 | ₩8,542 | -1.24% | 4.4만 |
|---|
| 2026.03.30 | ₩9,052 | ₩9,253 | ₩8,515 | ₩8,783 | -2.96% | 2.2만 |
|---|
| 2026.03.27 | ₩8,797 | ₩9,119 | ₩8,663 | ₩9,119 | +3.66% | 1.4만 |
|---|
| 2026.03.26 | ₩8,810 | ₩8,850 | ₩8,623 | ₩8,716 | -1.07% | 1.1만 |
|---|
| 2026.03.25 | ₩8,743 | ₩9,052 | ₩8,395 | ₩8,837 | +1.07% | 2.5만 |
|---|
| 2026.03.24 | ₩9,373 | ₩9,561 | ₩8,810 | ₩8,904 | -5.01% | 2.8만 |
|---|
| 2026.03.23 | ₩8,716 | ₩9,347 | ₩8,475 | ₩9,333 | +7.08% | 1.4만 |
|---|
| 2026.03.20 | ₩8,341 | ₩9,105 | ₩8,274 | ₩8,649 | +3.70% | 4.2만 |
|---|
| 2026.03.19 | ₩8,542 | ₩8,985 | ₩8,126 | ₩8,327 | -2.51% | 6.3만 |
|---|
| 2026.03.18 | ₩9,494 | ₩9,843 | ₩8,180 | ₩8,515 | -10.31% | 5.8만 |
|---|
| 2026.03.17 | ₩8,797 | ₩9,856 | ₩8,783 | ₩9,494 | +7.93% | 2.2만 |
|---|
| 2026.03.16 | ₩8,850 | ₩9,119 | ₩8,703 | ₩8,797 | -0.61% | 3만 |
|---|
| 2026.03.13 | ₩8,998 | ₩9,038 | ₩8,314 | ₩8,810 | -2.09% | 2.5만 |
|---|
| 2026.03.12 | ₩8,301 | ₩8,958 | ₩8,274 | ₩8,609 | +3.72% | 2.2만 |
|---|
| 2026.03.11 | ₩8,837 | ₩8,837 | ₩8,260 | ₩8,515 | -3.64% | 1.8만 |
|---|
| 2026.03.10 | ₩8,623 | ₩8,636 | ₩8,220 | ₩8,542 | -0.93% | 3.4만 |
|---|
| 2026.03.09 | ₩8,542 | ₩9,521 | ₩8,354 | ₩8,770 | +2.67% | 5.4만 |
|---|
| 2026.03.06 | ₩8,006 | ₩9,668 | ₩8,006 | ₩8,797 | +9.88% | 7만 |
|---|
| 2026.03.05 | ₩8,998 | ₩8,998 | ₩7,791 | ₩8,046 | -10.58% | 4.5만 |
|---|
| 2026.03.04 | ₩10,057 | ₩11,573 | ₩8,850 | ₩8,985 | -10.67% | 17.7만 |
|---|
| 2026.03.03 | ₩10,191 | ₩10,862 | ₩9,400 | ₩9,534 | -6.45% | 4.2만 |
|---|
| 2026.03.02 | ₩10,191 | ₩10,661 | ₩10,165 | ₩10,232 | +0.39% | 1.9만 |
|---|
| 2026.02.27 | ₩10,486 | ₩10,983 | ₩10,057 | ₩10,218 | -2.56% | 2.1만 |
|---|
| 2026.02.26 | ₩11,465 | ₩11,921 | ₩10,071 | ₩10,647 | -7.13% | 3.5만 |
|---|
| 2026.02.25 | ₩9,655 | ₩13,128 | ₩9,655 | ₩11,465 | +18.75% | 13.5만 |
|---|
| 2026.02.24 | ₩9,803 | ₩10,446 | ₩9,065 | ₩9,494 | -3.15% | 5.9만 |
|---|
| 2026.02.23 | ₩7,054 | ₩9,387 | ₩7,054 | ₩9,011 | +27.76% | 14.8만 |
|---|
| 2026.02.20 | ₩7,241 | ₩7,711 | ₩7,054 | ₩7,107 | -1.85% | 1.8만 |
|---|
| 2026.02.19 | ₩7,416 | ₩7,416 | ₩7,054 | ₩7,054 | -4.88% | 3.7천 |
|---|
| 2026.02.18 | ₩7,898 | ₩8,059 | ₩7,080 | ₩7,214 | -8.66% | 8.7천 |
|---|
| 2026.02.17 | ₩7,335 | ₩8,073 | ₩7,335 | ₩7,805 | +6.40% | 9.6천 |
|---|
| 2026.02.13 | ₩7,429 | ₩7,845 | ₩7,067 | ₩7,255 | -2.35% | 2.6만 |
|---|
| 2026.02.12 | ₩7,577 | ₩7,711 | ₩6,638 | ₩7,429 | -1.95% | 2.3만 |
|---|
| 2026.02.11 | ₩7,496 | ₩7,523 | ₩6,826 | ₩7,054 | -5.90% | 5.1만 |
|---|
| 2026.02.10 | ₩7,362 | ₩7,670 | ₩7,282 | ₩7,375 | +0.18% | 1.6만 |
|---|
| 2026.02.09 | ₩7,925 | ₩8,140 | ₩7,201 | ₩7,214 | -8.97% | 1.6만 |
|---|
| 2026.02.06 | ₩7,657 | ₩8,153 | ₩7,630 | ₩7,885 | +2.98% | 2.2만 |
|---|
| 2026.02.05 | ₩7,013 | ₩7,670 | ₩7,000 | ₩7,496 | +6.88% | 3.2만 |
|---|
| 2026.02.04 | ₩5,914 | ₩7,295 | ₩5,914 | ₩7,080 | +19.73% | 8.3만 |
|---|
| 2026.02.03 | ₩6,584 | ₩6,785 | ₩5,766 | ₩5,820 | -11.61% | 3.5만 |
|---|
| 2026.02.02 | ₩7,282 | ₩7,282 | ₩6,490 | ₩6,598 | -9.39% | 3.7만 |
|---|
| 2026.01.30 | ₩7,282 | ₩7,590 | ₩6,919 | ₩7,201 | -1.10% | 3.5만 |
|---|
| 2026.01.29 | ₩6,745 | ₩7,684 | ₩6,745 | ₩7,282 | +7.95% | 1.6만 |
|---|
| 2026.01.28 | ₩7,335 | ₩7,456 | ₩6,772 | ₩7,134 | -2.74% | 1.9만 |
|---|
| 2026.01.27 | ₩8,046 | ₩8,341 | ₩6,906 | ₩7,013 | -12.83% | 6.1만 |
|---|
| 2026.01.26 | ₩7,831 | ₩8,220 | ₩7,805 | ₩8,006 | +2.23% | 1.7만 |
|---|
| 2026.01.23 | ₩8,100 | ₩8,153 | ₩7,778 | ₩7,805 | -3.64% | 1.7만 |
|---|
| 2026.01.22 | ₩7,778 | ₩8,032 | ₩7,724 | ₩7,885 | +1.38% | 7천 |
|---|
| 2026.01.21 | ₩7,845 | ₩8,032 | ₩7,630 | ₩7,711 | -1.71% | 3.2만 |
|---|
| 2026.01.20 | ₩7,992 | ₩8,126 | ₩7,442 | ₩7,872 | -1.51% | 2.5만 |
|---|
| 2026.01.16 | ₩7,603 | ₩8,073 | ₩7,496 | ₩7,644 | +0.53% | 1.8만 |
|---|
| 2026.01.15 | ₩7,711 | ₩7,711 | ₩6,772 | ₩7,496 | -2.78% | 4.3만 |
|---|
| 2026.01.14 | ₩7,979 | ₩7,979 | ₩7,389 | ₩7,389 | -7.39% | 3.5만 |
|---|
| 2026.01.13 | ₩8,488 | ₩8,569 | ₩7,818 | ₩7,912 | -6.79% | 4.3만 |
|---|
| 2026.01.12 | ₩8,877 | ₩8,877 | ₩8,046 | ₩8,435 | -4.98% | 5.1만 |
|---|
| 2026.01.09 | ₩9,387 | ₩9,494 | ₩8,703 | ₩8,770 | -6.57% | 3.3만 |
|---|
| 2026.01.08 | ₩9,253 | ₩9,990 | ₩9,253 | ₩9,494 | +2.61% | 2.1만 |
|---|
| 2026.01.07 | ₩9,400 | ₩9,427 | ₩9,253 | ₩9,253 | -1.57% | 7.9천 |
|---|
| 2026.01.06 | ₩9,601 | ₩10,098 | ₩9,306 | ₩9,320 | -2.93% | 1.8만 |
|---|
| 2026.01.05 | ₩9,347 | ₩9,668 | ₩9,119 | ₩9,293 | -0.57% | 6천 |
|---|
| 2026.01.02 | ₩9,226 | ₩9,762 | ₩9,172 | ₩9,347 | +1.31% | 9천 |
|---|
| 2025.12.31 | ₩9,105 | ₩9,387 | ₩8,850 | ₩9,320 | +2.36% | 4.5만 |
|---|
| 2025.12.30 | ₩9,078 | ₩9,668 | ₩8,743 | ₩9,025 | -0.59% | 3.7만 |
|---|
| 2025.12.29 | ₩8,931 | ₩9,494 | ₩8,730 | ₩9,333 | +4.50% | 3만 |
|---|
| 2025.12.26 | ₩8,770 | ₩9,306 | ₩8,515 | ₩9,092 | +3.67% | 3.4만 |
|---|
| 2025.12.24 | ₩8,609 | ₩8,824 | ₩8,408 | ₩8,730 | +1.40% | 7천 |
|---|
| 2025.12.23 | ₩9,038 | ₩9,052 | ₩8,716 | ₩8,716 | -3.56% | 1.5만 |
|---|
| 2025.12.22 | ₩8,944 | ₩9,360 | ₩8,944 | ₩8,998 | +0.60% | 1.5만 |
|---|
| 2025.12.19 | ₩9,400 | ₩9,521 | ₩8,743 | ₩9,011 | -4.14% | 3.8만 |
|---|
| 2025.12.18 | ₩8,864 | ₩9,306 | ₩8,743 | ₩9,132 | +3.03% | 1.9만 |
|---|
| 2025.12.17 | ₩8,448 | ₩8,783 | ₩8,448 | ₩8,582 | +1.59% | 4.7천 |
|---|
| 2025.12.16 | ₩8,529 | ₩9,320 | ₩8,515 | ₩8,690 | +1.89% | 1.1만 |
|---|
| 2025.12.15 | ₩8,837 | ₩8,837 | ₩8,327 | ₩8,408 | -4.86% | 1.5만 |
|---|
| 2025.12.12 | ₩8,314 | ₩9,105 | ₩8,314 | ₩8,837 | +6.29% | 2.1만 |
|---|
| 2025.12.11 | ₩9,306 | ₩9,373 | ₩8,234 | ₩8,435 | -9.37% | 6.1만 |
|---|
| 2025.12.10 | ₩10,165 | ₩10,165 | ₩9,266 | ₩9,266 | -8.84% | 4.5만 |
|---|
| 2025.12.09 | ₩11,130 | ₩11,130 | ₩9,937 | ₩10,124 | -9.04% | 3.9만 |
|---|
| 2025.12.08 | ₩11,479 | ₩11,479 | ₩11,050 | ₩11,050 | -3.74% | 1.1만 |
|---|
| 2025.12.05 | ₩11,787 | ₩11,801 | ₩11,398 | ₩11,599 | -1.59% | 6천 |
|---|
| 2025.12.04 | ₩11,385 | ₩11,680 | ₩11,076 | ₩11,546 | +1.41% | 8.4천 |
|---|
| 2025.12.03 | ₩11,318 | ₩12,257 | ₩11,076 | ₩11,452 | +1.18% | 5.6천 |
|---|
| 2025.12.02 | ₩11,573 | ₩11,881 | ₩11,197 | ₩11,197 | -3.24% | 5.2천 |
|---|
| 2025.12.01 | ₩12,096 | ₩12,377 | ₩11,197 | ₩11,412 | -5.65% | 4.9만 |
|---|
| 2025.11.28 | ₩12,471 | ₩13,303 | ₩12,297 | ₩12,954 | +3.87% | 7천 |
|---|
| 2025.11.26 | ₩12,458 | ₩12,632 | ₩12,069 | ₩12,471 | +0.11% | 1.7만 |
|---|
| 2025.11.25 | ₩12,780 | ₩12,927 | ₩12,149 | ₩12,243 | -4.20% | 1.4만 |
|---|
| 2025.11.24 | ₩12,203 | ₩12,552 | ₩12,163 | ₩12,270 | +0.55% | 6.7천 |
|---|
| 2025.11.21 | ₩12,619 | ₩12,739 | ₩12,136 | ₩12,149 | -3.72% | 2.2만 |
|---|
| 2025.11.20 | ₩13,075 | ₩13,463 | ₩12,324 | ₩12,337 | -5.64% | 1.5만 |
|---|
| 2025.11.19 | ₩12,645 | ₩13,061 | ₩12,645 | ₩13,061 | +3.29% | 4.4천 |
|---|
| 2025.11.18 | ₩12,431 | ₩13,571 | ₩12,337 | ₩13,048 | +4.96% | 1.7만 |
|---|
| 2025.11.17 | ₩12,605 | ₩12,873 | ₩12,270 | ₩12,431 | -1.38% | 1.4만 |
|---|
| 2025.11.14 | ₩13,061 | ₩13,477 | ₩12,404 | ₩12,404 | -5.03% | 2만 |
|---|
| 2025.11.13 | ₩12,712 | ₩13,235 | ₩12,605 | ₩12,806 | +0.74% | 1.2만 |
|---|
| 2025.11.12 | ₩13,155 | ₩13,396 | ₩12,873 | ₩13,048 | -0.82% | 7.6천 |
|---|
| 2025.11.11 | ₩12,927 | ₩13,517 | ₩12,350 | ₩13,168 | +1.87% | 2.7만 |
|---|
| 2025.11.10 | ₩13,209 | ₩13,826 | ₩13,182 | ₩13,370 | +1.22% | 1.7만 |
|---|
| 2025.11.07 | ₩12,739 | ₩13,946 | ₩12,739 | ₩13,195 | +3.58% | 2.6만 |
|---|
| 2025.11.06 | ₩11,868 | ₩13,303 | ₩11,868 | ₩12,726 | +7.23% | 1.7만 |
|---|
| 2025.11.05 | ₩12,149 | ₩12,149 | ₩11,667 | ₩11,854 | -2.43% | 1만 |
|---|
| 2025.11.04 | ₩12,136 | ₩12,136 | ₩11,667 | ₩12,069 | -0.55% | 6.5천 |
|---|
| 2025.11.03 | ₩12,136 | ₩12,337 | ₩11,841 | ₩12,069 | -0.55% | 2만 |
|---|
| 2025.10.31 | ₩12,243 | ₩13,128 | ₩11,962 | ₩12,136 | -0.88% | 2.1만 |
|---|
| 2025.10.30 | ₩12,592 | ₩13,410 | ₩12,350 | ₩12,444 | -1.17% | 1.1만 |
|---|
| 2025.10.29 | ₩12,914 | ₩13,437 | ₩12,592 | ₩12,847 | -0.52% | 2.8만 |
|---|
| 2025.10.28 | ₩13,557 | ₩13,960 | ₩12,525 | ₩12,753 | -5.93% | 2.8만 |
|---|
| 2025.10.27 | ₩15,220 | ₩15,220 | ₩13,812 | ₩13,893 | -8.72% | 2.3만 |
|---|
| 2025.10.24 | ₩16,414 | ₩16,414 | ₩15,435 | ₩15,502 | -5.56% | 1.4만 |
|---|
| 2025.10.23 | ₩14,831 | ₩15,850 | ₩14,831 | ₩15,435 | +4.07% | 9.9천 |
|---|
| 2025.10.22 | ₩15,663 | ₩15,864 | ₩15,274 | ₩15,287 | -2.40% | 1.7만 |
|---|
| 2025.10.21 | ₩15,837 | ₩16,333 | ₩15,703 | ₩15,703 | -0.85% | 2.2만 |
|---|
| 2025.10.20 | ₩16,709 | ₩16,709 | ₩15,864 | ₩16,025 | -4.09% | 7천 |
|---|
| 2025.10.17 | ₩16,159 | ₩16,360 | ₩15,689 | ₩15,958 | -1.24% | 1.8만 |
|---|
| 2025.10.16 | ₩16,279 | ₩16,279 | ₩15,864 | ₩16,159 | -0.74% | 1만 |
|---|
| 2025.10.15 | ₩17,218 | ₩17,218 | ₩15,810 | ₩15,944 | -7.40% | 3.9만 |
|---|
| 2025.10.14 | ₩16,762 | ₩17,138 | ₩16,293 | ₩16,668 | -0.56% | 3.9만 |
|---|
| 2025.10.13 | ₩17,433 | ₩17,433 | ₩16,400 | ₩16,400 | -5.92% | 2.2만 |
|---|
| 2025.10.10 | ₩18,586 | ₩18,774 | ₩16,092 | ₩16,776 | -9.74% | 4.6만 |
|---|