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 | ₩7,747 | ₩8,042 | ₩7,627 | ₩8,029 | +3.63% | 1만 |
| 2026.10.08 | ₩7,814 | ₩7,814 | ₩7,345 | ₩7,640 | -2.23% | 1.2만 |
| 2026.10.07 | ₩8,096 | ₩8,176 | ₩7,694 | ₩7,975 | -1.49% | 1.7만 |
| 2026.10.06 | ₩8,592 | ₩8,712 | ₩8,042 | ₩8,096 | -5.77% | 1.1만 |
| 2026.10.05 | ₩8,404 | ₩8,846 | ₩8,056 | ₩8,431 | +0.32% | 8.2천 |
| 2026.10.02 | ₩8,310 | ₩8,699 | ₩8,270 | ₩8,538 | +2.74% | 6.6천 |
| 2026.10.01 | ₩8,752 | ₩8,887 | ₩8,136 | ₩8,270 | -5.51% | 3.3만 |
| 2026.09.30 | ₩8,283 | ₩9,034 | ₩8,056 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,967 |
| +8.25% |
| 3만 |
| 2026.09.29 | ₩7,613 | ₩8,565 | ₩7,452 | ₩8,190 | +7.57% | 3.3만 |
|---|
| 2026.09.28 | ₩7,533 | ₩7,533 | ₩7,104 | ₩7,104 | -5.69% | 1천 |
|---|
| 2026.09.25 | ₩7,224 | ₩7,359 | ₩7,077 | ₩7,359 | +1.86% | 9.5천 |
|---|
| 2026.09.24 | ₩7,372 | ₩7,372 | ₩7,198 | ₩7,198 | -2.36% | 1.7만 |
|---|
| 2026.09.23 | ₩7,533 | ₩7,533 | ₩7,265 | ₩7,359 | -2.31% | 4.9천 |
|---|
| 2026.09.22 | ₩7,506 | ₩7,640 | ₩7,144 | ₩7,533 | +0.36% | 1.4만 |
|---|
| 2026.09.21 | ₩7,627 | ₩7,627 | ₩7,050 | ₩7,613 | -0.18% | 7.7천 |
|---|
| 2026.09.18 | ₩7,627 | ₩7,707 | ₩7,627 | ₩7,680 | +0.70% | 6.5천 |
|---|
| 2026.09.17 | ₩7,506 | ₩7,586 | ₩7,251 | ₩7,560 | +0.71% | 5.5천 |
|---|
| 2026.09.16 | ₩7,600 | ₩7,680 | ₩7,506 | ₩7,546 | -0.71% | 9천 |
|---|
| 2026.09.15 | ₩7,586 | ₩7,707 | ₩7,586 | ₩7,653 | +0.88% | 3.5천 |
|---|
| 2026.09.14 | ₩7,774 | ₩7,774 | ₩7,533 | ₩7,667 | -1.38% | 8.6천 |
|---|
| 2026.09.11 | ₩7,787 | ₩7,908 | ₩7,506 | ₩7,801 | +0.17% | 6.6천 |
|---|
| 2026.09.10 | ₩7,479 | ₩7,908 | ₩7,265 | ₩7,841 | +4.84% | 2.2만 |
|---|
| 2026.09.09 | ₩7,412 | ₩7,640 | ₩7,412 | ₩7,586 | +2.35% | 1.6만 |
|---|
| 2026.09.08 | ₩7,533 | ₩7,841 | ₩7,493 | ₩7,493 | -0.53% | 2.4천 |
|---|
| 2026.09.04 | ₩7,600 | ₩7,613 | ₩7,412 | ₩7,573 | -0.35% | 7.2천 |
|---|
| 2026.09.03 | ₩7,586 | ₩7,774 | ₩7,586 | ₩7,600 | +0.18% | 2.7천 |
|---|
| 2026.09.02 | ₩7,586 | ₩7,747 | ₩7,519 | ₩7,519 | -0.88% | 8천 |
|---|
| 2026.09.01 | ₩7,399 | ₩7,586 | ₩7,399 | ₩7,560 | +2.17% | 9천 |
|---|
| 2026.08.31 | ₩7,305 | ₩7,426 | ₩7,278 | ₩7,426 | +1.65% | 3.2천 |
|---|
| 2026.08.28 | ₩7,412 | ₩7,439 | ₩7,372 | ₩7,372 | -0.54% | 3.3천 |
|---|
| 2026.08.27 | ₩7,613 | ₩7,613 | ₩7,479 | ₩7,479 | -1.76% | 2.8천 |
|---|
| 2026.08.26 | ₩7,627 | ₩7,975 | ₩7,519 | ₩7,627 | 0.00% | 1.9만 |
|---|
| 2026.08.25 | ₩7,426 | ₩7,426 | ₩7,144 | ₩7,359 | -0.90% | 1.8만 |
|---|
| 2026.08.24 | ₩7,345 | ₩7,412 | ₩7,117 | ₩7,305 | -0.55% | 7.1천 |
|---|
| 2026.08.21 | ₩7,452 | ₩7,613 | ₩7,265 | ₩7,345 | -1.44% | 9.4천 |
|---|
| 2026.08.20 | ₩7,372 | ₩7,774 | ₩7,251 | ₩7,506 | +1.82% | 2.7만 |
|---|
| 2026.08.19 | ₩7,117 | ₩7,385 | ₩7,104 | ₩7,372 | +3.58% | 7.9천 |
|---|
| 2026.08.18 | ₩7,479 | ₩7,479 | ₩7,117 | ₩7,184 | -3.94% | 7.2천 |
|---|
| 2026.08.17 | ₩7,533 | ₩7,774 | ₩7,265 | ₩7,265 | -3.56% | 2.3만 |
|---|
| 2026.08.14 | ₩7,506 | ₩7,975 | ₩7,493 | ₩7,560 | +0.71% | 2.5만 |
|---|
| 2026.08.13 | ₩7,653 | ₩7,694 | ₩7,238 | ₩7,694 | +0.53% | 1.4만 |
|---|
| 2026.08.12 | ₩7,573 | ₩7,761 | ₩7,479 | ₩7,573 | 0.00% | 3.4천 |
|---|
| 2026.08.11 | ₩7,493 | ₩7,640 | ₩7,372 | ₩7,479 | -0.18% | 6.7천 |
|---|
| 2026.08.10 | ₩7,975 | ₩8,015 | ₩7,385 | ₩7,426 | -6.89% | 1.8만 |
|---|
| 2026.08.07 | ₩7,640 | ₩8,029 | ₩7,506 | ₩7,720 | +1.05% | 5.1천 |
|---|
| 2026.08.06 | ₩7,573 | ₩7,774 | ₩7,573 | ₩7,747 | +2.30% | 7.8천 |
|---|
| 2026.08.05 | ₩7,238 | ₩7,600 | ₩7,238 | ₩7,493 | +3.52% | 2만 |
|---|
| 2026.08.04 | ₩7,439 | ₩7,600 | ₩6,769 | ₩7,037 | -5.41% | 3.3만 |
|---|
| 2026.08.03 | ₩7,613 | ₩8,015 | ₩7,466 | ₩7,479 | -1.76% | 6.7만 |
|---|
| 2026.07.31 | ₩7,023 | ₩7,720 | ₩7,010 | ₩7,466 | +6.30% | 1.9만 |
|---|
| 2026.07.30 | ₩7,010 | ₩7,010 | ₩6,715 | ₩6,903 | -1.53% | 2.1만 |
|---|
| 2026.07.29 | ₩6,903 | ₩7,090 | ₩6,702 | ₩6,849 | -0.78% | 2.1만 |
|---|
| 2026.07.28 | ₩7,506 | ₩7,774 | ₩6,836 | ₩6,903 | -8.04% | 7.9만 |
|---|
| 2026.07.27 | ₩7,787 | ₩7,801 | ₩7,452 | ₩7,452 | -4.30% | 1.5만 |
|---|
| 2026.07.24 | ₩8,029 | ₩8,042 | ₩7,774 | ₩7,774 | -3.17% | 3.2만 |
|---|
| 2026.07.23 | ₩8,712 | ₩8,712 | ₩7,720 | ₩7,774 | -10.77% | 8.9만 |
|---|
| 2026.07.22 | ₩8,659 | ₩9,061 | ₩8,578 | ₩8,793 | +1.55% | 2.3만 |
|---|
| 2026.07.21 | ₩8,699 | ₩9,101 | ₩8,471 | ₩8,578 | -1.39% | 4.2만 |
|---|
| 2026.07.20 | ₩8,565 | ₩9,423 | ₩8,458 | ₩8,618 | +0.63% | 1.4만 |
|---|
| 2026.07.17 | ₩8,712 | ₩8,712 | ₩8,484 | ₩8,511 | -2.31% | 9.6천 |
|---|
| 2026.07.16 | ₩8,954 | ₩9,114 | ₩8,645 | ₩8,645 | -3.44% | 1.8만 |
|---|
| 2026.07.15 | ₩9,248 | ₩9,396 | ₩8,685 | ₩9,088 | -1.74% | 2.1만 |
|---|
| 2026.07.14 | ₩9,731 | ₩9,731 | ₩9,262 | ₩9,262 | -4.82% | 1.3만 |
|---|
| 2026.07.13 | ₩9,570 | ₩9,811 | ₩9,570 | ₩9,731 | +1.68% | 1.3만 |
|---|
| 2026.07.10 | ₩9,463 | ₩9,718 | ₩9,463 | ₩9,691 | +2.41% | 4.6천 |
|---|
| 2026.07.09 | ₩9,436 | ₩9,905 | ₩9,382 | ₩9,584 | +1.56% | 7.5천 |
|---|
| 2026.07.08 | ₩9,543 | ₩9,704 | ₩9,449 | ₩9,449 | -0.98% | 1.3만 |
|---|
| 2026.07.07 | ₩9,436 | ₩9,557 | ₩9,382 | ₩9,503 | +0.71% | 5.1천 |
|---|
| 2026.07.06 | ₩9,516 | ₩9,892 | ₩9,248 | ₩9,610 | +0.99% | 2.9만 |
|---|
| 2026.07.02 | ₩10,053 | ₩10,562 | ₩9,396 | ₩9,597 | -4.53% | 1.7만 |
|---|
| 2026.07.01 | ₩10,026 | ₩10,213 | ₩9,449 | ₩9,664 | -3.61% | 1.6만 |
|---|
| 2026.06.30 | ₩10,187 | ₩10,455 | ₩9,718 | ₩10,053 | -1.32% | 3.9만 |
|---|
| 2026.06.29 | ₩9,490 | ₩10,455 | ₩9,382 | ₩9,852 | +3.81% | 2.2만 |
|---|
| 2026.06.26 | ₩9,382 | ₩9,731 | ₩9,382 | ₩9,516 | +1.43% | 2.6만 |
|---|
| 2026.06.25 | ₩9,516 | ₩9,651 | ₩9,382 | ₩9,382 | -1.41% | 1.2만 |
|---|
| 2026.06.24 | ₩9,208 | ₩9,637 | ₩9,208 | ₩9,637 | +4.66% | 1.5만 |
|---|
| 2026.06.23 | ₩9,302 | ₩9,718 | ₩9,248 | ₩9,329 | +0.29% | 1.7만 |
|---|
| 2026.06.22 | ₩8,887 | ₩9,423 | ₩8,887 | ₩9,409 | +5.88% | 2.3만 |
|---|
| 2026.06.18 | ₩9,061 | ₩9,302 | ₩8,726 | ₩9,289 | +2.51% | 3.5만 |
|---|
| 2026.06.17 | ₩9,034 | ₩9,222 | ₩8,967 | ₩9,114 | +0.89% | 6.7천 |
|---|
| 2026.06.16 | ₩9,047 | ₩9,275 | ₩8,913 | ₩9,101 | +0.59% | 1.1만 |
|---|
| 2026.06.15 | ₩8,685 | ₩9,101 | ₩8,685 | ₩8,927 | +2.78% | 1.2만 |
|---|
| 2026.06.12 | ₩8,685 | ₩8,887 | ₩8,391 | ₩8,605 | -0.93% | 1.3만 |
|---|
| 2026.06.11 | ₩8,551 | ₩8,793 | ₩8,404 | ₩8,699 | +1.72% | 4.8천 |
|---|
| 2026.06.10 | ₩8,511 | ₩8,887 | ₩8,444 | ₩8,779 | +3.15% | 2만 |
|---|
| 2026.06.09 | ₩8,511 | ₩8,511 | ₩8,257 | ₩8,498 | -0.16% | 7.3천 |
|---|
| 2026.06.08 | ₩8,109 | ₩8,484 | ₩8,109 | ₩8,444 | +4.13% | 2.3만 |
|---|
| 2026.06.05 | ₩8,243 | ₩8,337 | ₩8,109 | ₩8,230 | -0.16% | 9천 |
|---|
| 2026.06.04 | ₩8,377 | ₩8,632 | ₩8,270 | ₩8,270 | -1.28% | 900 |
|---|
| 2026.06.03 | ₩8,243 | ₩8,243 | ₩8,163 | ₩8,203 | -0.49% | 2천 |
|---|
| 2026.06.02 | ₩8,404 | ₩8,551 | ₩8,176 | ₩8,511 | +1.28% | 1.4만 |
|---|
| 2026.06.01 | ₩8,779 | ₩8,779 | ₩8,525 | ₩8,632 | -1.68% | 4.9천 |
|---|
| 2026.05.29 | ₩9,101 | ₩9,101 | ₩8,645 | ₩8,739 | -3.98% | 1.3만 |
|---|
| 2026.05.28 | ₩8,672 | ₩9,101 | ₩8,592 | ₩9,034 | +4.17% | 5.9천 |
|---|
| 2026.05.27 | ₩8,739 | ₩8,954 | ₩8,605 | ₩8,793 | +0.61% | 4.8천 |
|---|
| 2026.05.26 | ₩7,868 | ₩9,007 | ₩7,841 | ₩8,833 | +12.27% | 6.4만 |
|---|
| 2026.05.22 | ₩8,042 | ₩8,216 | ₩7,774 | ₩8,109 | +0.83% | 3.2만 |
|---|
| 2026.05.21 | ₩8,712 | ₩8,726 | ₩8,015 | ₩8,042 | -7.69% | 5만 |
|---|
| 2026.05.20 | ₩8,310 | ₩8,887 | ₩8,297 | ₩8,699 | +4.68% | 1.6만 |
|---|
| 2026.05.19 | ₩8,270 | ₩8,484 | ₩8,109 | ₩8,297 | +0.32% | 1.3만 |
|---|
| 2026.05.18 | ₩8,538 | ₩8,712 | ₩8,337 | ₩8,484 | -0.63% | 2만 |
|---|
| 2026.05.15 | ₩8,726 | ₩8,980 | ₩8,458 | ₩8,592 | -1.54% | 2.5만 |
|---|
| 2026.05.14 | ₩8,913 | ₩8,980 | ₩8,659 | ₩8,659 | -2.86% | 1만 |
|---|
| 2026.05.13 | ₩8,860 | ₩9,114 | ₩8,739 | ₩8,793 | -0.76% | 1.3만 |
|---|
| 2026.05.12 | ₩9,047 | ₩9,074 | ₩8,712 | ₩9,021 | -0.30% | 9.7천 |
|---|
| 2026.05.11 | ₩9,021 | ₩9,382 | ₩8,887 | ₩8,887 | -1.49% | 1.4만 |
|---|
| 2026.05.08 | ₩9,061 | ₩9,181 | ₩8,980 | ₩9,061 | 0.00% | 1.2만 |
|---|
| 2026.05.07 | ₩9,329 | ₩9,382 | ₩8,927 | ₩9,101 | -2.44% | 1.7만 |
|---|
| 2026.05.06 | ₩9,248 | ₩9,463 | ₩8,980 | ₩9,289 | +0.43% | 1.8만 |
|---|
| 2026.05.05 | ₩9,610 | ₩9,785 | ₩8,873 | ₩9,248 | -3.77% | 4만 |
|---|
| 2026.05.04 | ₩9,047 | ₩9,651 | ₩9,047 | ₩9,235 | +2.07% | 1.9만 |
|---|
| 2026.05.01 | ₩9,047 | ₩9,101 | ₩8,860 | ₩9,088 | +0.44% | 1만 |
|---|
| 2026.04.30 | ₩8,779 | ₩9,248 | ₩8,726 | ₩8,913 | +1.53% | 1.7만 |
|---|
| 2026.04.29 | ₩8,297 | ₩9,114 | ₩8,297 | ₩8,967 | +8.08% | 6.1천 |
|---|
| 2026.04.28 | ₩8,498 | ₩9,141 | ₩8,337 | ₩9,034 | +6.31% | 1.5만 |
|---|
| 2026.04.27 | ₩8,042 | ₩8,994 | ₩7,988 | ₩8,404 | +4.50% | 2.8만 |
|---|
| 2026.04.24 | ₩8,391 | ₩8,511 | ₩7,988 | ₩8,511 | +1.44% | 2.8만 |
|---|
| 2026.04.23 | ₩9,128 | ₩9,128 | ₩8,056 | ₩8,337 | -8.66% | 3.5만 |
|---|
| 2026.04.22 | ₩9,114 | ₩9,114 | ₩8,726 | ₩8,739 | -4.12% | 1.6만 |
|---|
| 2026.04.21 | ₩9,114 | ₩9,262 | ₩8,873 | ₩8,927 | -2.06% | 2.4만 |
|---|
| 2026.04.20 | ₩9,369 | ₩10,039 | ₩8,927 | ₩9,289 | -0.86% | 4.6만 |
|---|
| 2026.04.17 | ₩9,436 | ₩9,584 | ₩9,262 | ₩9,382 | -0.57% | 1.9만 |
|---|
| 2026.04.16 | ₩9,369 | ₩9,423 | ₩9,047 | ₩9,382 | +0.14% | 1.9만 |
|---|
| 2026.04.15 | ₩9,516 | ₩9,758 | ₩9,114 | ₩9,289 | -2.39% | 3.3만 |
|---|
| 2026.04.14 | ₩9,248 | ₩9,785 | ₩9,114 | ₩9,369 | +1.30% | 5.8만 |
|---|
| 2026.04.13 | ₩9,034 | ₩9,208 | ₩8,605 | ₩9,208 | +1.93% | 5.6천 |
|---|
| 2026.04.10 | ₩8,927 | ₩9,007 | ₩8,712 | ₩9,007 | +0.90% | 1만 |
|---|
| 2026.04.09 | ₩9,021 | ₩9,235 | ₩8,846 | ₩9,114 | +1.04% | 7.1천 |
|---|
| 2026.04.08 | ₩8,873 | ₩9,248 | ₩8,739 | ₩8,833 | -0.45% | 1.4만 |
|---|
| 2026.04.07 | ₩9,476 | ₩9,476 | ₩8,739 | ₩8,752 | -7.64% | 1.4만 |
|---|
| 2026.04.06 | ₩9,088 | ₩9,409 | ₩8,578 | ₩9,302 | +2.36% | 7.5천 |
|---|
| 2026.04.02 | ₩8,900 | ₩9,302 | ₩8,846 | ₩9,141 | +2.71% | 2.3만 |
|---|
| 2026.04.01 | ₩8,659 | ₩8,846 | ₩8,431 | ₩8,618 | -0.46% | 1.1만 |
|---|
| 2026.03.31 | ₩8,645 | ₩8,659 | ₩8,176 | ₩8,538 | -1.24% | 4.4만 |
|---|
| 2026.03.30 | ₩9,047 | ₩9,248 | ₩8,511 | ₩8,779 | -2.96% | 2.2만 |
|---|
| 2026.03.27 | ₩8,793 | ₩9,114 | ₩8,659 | ₩9,114 | +3.66% | 1.4만 |
|---|
| 2026.03.26 | ₩8,806 | ₩8,846 | ₩8,618 | ₩8,712 | -1.07% | 1.1만 |
|---|
| 2026.03.25 | ₩8,739 | ₩9,047 | ₩8,391 | ₩8,833 | +1.07% | 2.5만 |
|---|
| 2026.03.24 | ₩9,369 | ₩9,557 | ₩8,806 | ₩8,900 | -5.01% | 2.8만 |
|---|
| 2026.03.23 | ₩8,712 | ₩9,342 | ₩8,471 | ₩9,329 | +7.08% | 1.4만 |
|---|
| 2026.03.20 | ₩8,337 | ₩9,101 | ₩8,270 | ₩8,645 | +3.70% | 4.2만 |
|---|
| 2026.03.19 | ₩8,538 | ₩8,980 | ₩8,123 | ₩8,324 | -2.51% | 6.3만 |
|---|
| 2026.03.18 | ₩9,490 | ₩9,838 | ₩8,176 | ₩8,511 | -10.31% | 5.8만 |
|---|
| 2026.03.17 | ₩8,793 | ₩9,852 | ₩8,779 | ₩9,490 | +7.93% | 2.2만 |
|---|
| 2026.03.16 | ₩8,846 | ₩9,114 | ₩8,699 | ₩8,793 | -0.61% | 3만 |
|---|
| 2026.03.13 | ₩8,994 | ₩9,034 | ₩8,310 | ₩8,806 | -2.09% | 2.5만 |
|---|
| 2026.03.12 | ₩8,297 | ₩8,954 | ₩8,270 | ₩8,605 | +3.72% | 2.2만 |
|---|
| 2026.03.11 | ₩8,833 | ₩8,833 | ₩8,257 | ₩8,511 | -3.64% | 1.8만 |
|---|
| 2026.03.10 | ₩8,618 | ₩8,632 | ₩8,216 | ₩8,538 | -0.93% | 3.4만 |
|---|
| 2026.03.09 | ₩8,538 | ₩9,516 | ₩8,350 | ₩8,766 | +2.67% | 5.4만 |
|---|
| 2026.03.06 | ₩8,002 | ₩9,664 | ₩8,002 | ₩8,793 | +9.88% | 7만 |
|---|
| 2026.03.05 | ₩8,994 | ₩8,994 | ₩7,787 | ₩8,042 | -10.58% | 4.5만 |
|---|
| 2026.03.04 | ₩10,053 | ₩11,567 | ₩8,846 | ₩8,980 | -10.67% | 17.7만 |
|---|
| 2026.03.03 | ₩10,187 | ₩10,857 | ₩9,396 | ₩9,530 | -6.45% | 4.2만 |
|---|
| 2026.03.02 | ₩10,187 | ₩10,656 | ₩10,160 | ₩10,227 | +0.39% | 1.9만 |
|---|
| 2026.02.27 | ₩10,482 | ₩10,977 | ₩10,053 | ₩10,213 | -2.56% | 2.1만 |
|---|
| 2026.02.26 | ₩11,460 | ₩11,916 | ₩10,066 | ₩10,642 | -7.13% | 3.5만 |
|---|
| 2026.02.25 | ₩9,651 | ₩13,122 | ₩9,651 | ₩11,460 | +18.75% | 13.5만 |
|---|
| 2026.02.24 | ₩9,798 | ₩10,441 | ₩9,061 | ₩9,490 | -3.15% | 5.9만 |
|---|
| 2026.02.23 | ₩7,050 | ₩9,382 | ₩7,050 | ₩9,007 | +27.76% | 14.8만 |
|---|
| 2026.02.20 | ₩7,238 | ₩7,707 | ₩7,050 | ₩7,104 | -1.85% | 1.8만 |
|---|
| 2026.02.19 | ₩7,412 | ₩7,412 | ₩7,050 | ₩7,050 | -4.88% | 3.7천 |
|---|
| 2026.02.18 | ₩7,895 | ₩8,056 | ₩7,077 | ₩7,211 | -8.66% | 8.7천 |
|---|
| 2026.02.17 | ₩7,332 | ₩8,069 | ₩7,332 | ₩7,801 | +6.40% | 9.6천 |
|---|
| 2026.02.13 | ₩7,426 | ₩7,841 | ₩7,064 | ₩7,251 | -2.35% | 2.6만 |
|---|
| 2026.02.12 | ₩7,573 | ₩7,707 | ₩6,635 | ₩7,426 | -1.95% | 2.3만 |
|---|
| 2026.02.11 | ₩7,493 | ₩7,519 | ₩6,822 | ₩7,050 | -5.90% | 5.1만 |
|---|
| 2026.02.10 | ₩7,359 | ₩7,667 | ₩7,278 | ₩7,372 | +0.18% | 1.6만 |
|---|
| 2026.02.09 | ₩7,921 | ₩8,136 | ₩7,198 | ₩7,211 | -8.97% | 1.6만 |
|---|
| 2026.02.06 | ₩7,653 | ₩8,149 | ₩7,627 | ₩7,881 | +2.98% | 2.2만 |
|---|
| 2026.02.05 | ₩7,010 | ₩7,667 | ₩6,997 | ₩7,493 | +6.88% | 3.2만 |
|---|
| 2026.02.04 | ₩5,911 | ₩7,292 | ₩5,911 | ₩7,077 | +19.73% | 8.3만 |
|---|
| 2026.02.03 | ₩6,581 | ₩6,782 | ₩5,764 | ₩5,817 | -11.61% | 3.5만 |
|---|
| 2026.02.02 | ₩7,278 | ₩7,278 | ₩6,487 | ₩6,595 | -9.39% | 3.7만 |
|---|
| 2026.01.30 | ₩7,278 | ₩7,586 | ₩6,916 | ₩7,198 | -1.10% | 3.5만 |
|---|
| 2026.01.29 | ₩6,742 | ₩7,680 | ₩6,742 | ₩7,278 | +7.95% | 1.6만 |
|---|
| 2026.01.28 | ₩7,332 | ₩7,452 | ₩6,769 | ₩7,131 | -2.74% | 1.9만 |
|---|
| 2026.01.27 | ₩8,042 | ₩8,337 | ₩6,903 | ₩7,010 | -12.83% | 6.1만 |
|---|
| 2026.01.26 | ₩7,828 | ₩8,216 | ₩7,801 | ₩8,002 | +2.23% | 1.7만 |
|---|
| 2026.01.23 | ₩8,096 | ₩8,149 | ₩7,774 | ₩7,801 | -3.64% | 1.7만 |
|---|
| 2026.01.22 | ₩7,774 | ₩8,029 | ₩7,720 | ₩7,881 | +1.38% | 7천 |
|---|
| 2026.01.21 | ₩7,841 | ₩8,029 | ₩7,627 | ₩7,707 | -1.71% | 3.2만 |
|---|
| 2026.01.20 | ₩7,988 | ₩8,123 | ₩7,439 | ₩7,868 | -1.51% | 2.5만 |
|---|
| 2026.01.16 | ₩7,600 | ₩8,069 | ₩7,493 | ₩7,640 | +0.53% | 1.8만 |
|---|
| 2026.01.15 | ₩7,707 | ₩7,707 | ₩6,769 | ₩7,493 | -2.78% | 4.3만 |
|---|
| 2026.01.14 | ₩7,975 | ₩7,975 | ₩7,385 | ₩7,385 | -7.39% | 3.5만 |
|---|
| 2026.01.13 | ₩8,484 | ₩8,565 | ₩7,814 | ₩7,908 | -6.79% | 4.3만 |
|---|
| 2026.01.12 | ₩8,873 | ₩8,873 | ₩8,042 | ₩8,431 | -4.98% | 5.1만 |
|---|
| 2026.01.09 | ₩9,382 | ₩9,490 | ₩8,699 | ₩8,766 | -6.57% | 3.3만 |
|---|
| 2026.01.08 | ₩9,248 | ₩9,986 | ₩9,248 | ₩9,490 | +2.61% | 2.1만 |
|---|
| 2026.01.07 | ₩9,396 | ₩9,423 | ₩9,248 | ₩9,248 | -1.57% | 7.9천 |
|---|
| 2026.01.06 | ₩9,597 | ₩10,093 | ₩9,302 | ₩9,315 | -2.93% | 1.8만 |
|---|
| 2026.01.05 | ₩9,342 | ₩9,664 | ₩9,114 | ₩9,289 | -0.57% | 6천 |
|---|
| 2026.01.02 | ₩9,222 | ₩9,758 | ₩9,168 | ₩9,342 | +1.31% | 9천 |
|---|
| 2025.12.31 | ₩9,101 | ₩9,382 | ₩8,846 | ₩9,315 | +2.36% | 4.5만 |
|---|
| 2025.12.30 | ₩9,074 | ₩9,664 | ₩8,739 | ₩9,021 | -0.59% | 3.7만 |
|---|
| 2025.12.29 | ₩8,927 | ₩9,490 | ₩8,726 | ₩9,329 | +4.50% | 3만 |
|---|
| 2025.12.26 | ₩8,766 | ₩9,302 | ₩8,511 | ₩9,088 | +3.67% | 3.4만 |
|---|
| 2025.12.24 | ₩8,605 | ₩8,820 | ₩8,404 | ₩8,726 | +1.40% | 7천 |
|---|
| 2025.12.23 | ₩9,034 | ₩9,047 | ₩8,712 | ₩8,712 | -3.56% | 1.5만 |
|---|
| 2025.12.22 | ₩8,940 | ₩9,356 | ₩8,940 | ₩8,994 | +0.60% | 1.5만 |
|---|
| 2025.12.19 | ₩9,396 | ₩9,516 | ₩8,739 | ₩9,007 | -4.14% | 3.8만 |
|---|
| 2025.12.18 | ₩8,860 | ₩9,302 | ₩8,739 | ₩9,128 | +3.03% | 1.9만 |
|---|
| 2025.12.17 | ₩8,444 | ₩8,779 | ₩8,444 | ₩8,578 | +1.59% | 4.7천 |
|---|
| 2025.12.16 | ₩8,525 | ₩9,315 | ₩8,511 | ₩8,685 | +1.89% | 1.1만 |
|---|
| 2025.12.15 | ₩8,833 | ₩8,833 | ₩8,324 | ₩8,404 | -4.86% | 1.5만 |
|---|
| 2025.12.12 | ₩8,310 | ₩9,101 | ₩8,310 | ₩8,833 | +6.29% | 2.1만 |
|---|
| 2025.12.11 | ₩9,302 | ₩9,369 | ₩8,230 | ₩8,431 | -9.37% | 6.1만 |
|---|
| 2025.12.10 | ₩10,160 | ₩10,160 | ₩9,262 | ₩9,262 | -8.84% | 4.5만 |
|---|
| 2025.12.09 | ₩11,125 | ₩11,125 | ₩9,932 | ₩10,120 | -9.04% | 3.9만 |
|---|
| 2025.12.08 | ₩11,473 | ₩11,473 | ₩11,044 | ₩11,044 | -3.74% | 1.1만 |
|---|
| 2025.12.05 | ₩11,782 | ₩11,795 | ₩11,393 | ₩11,594 | -1.59% | 6천 |
|---|
| 2025.12.04 | ₩11,380 | ₩11,674 | ₩11,071 | ₩11,540 | +1.41% | 8.4천 |
|---|
| 2025.12.03 | ₩11,313 | ₩12,251 | ₩11,071 | ₩11,447 | +1.18% | 5.6천 |
|---|
| 2025.12.02 | ₩11,567 | ₩11,876 | ₩11,192 | ₩11,192 | -3.24% | 5.2천 |
|---|
| 2025.12.01 | ₩12,090 | ₩12,371 | ₩11,192 | ₩11,406 | -5.65% | 4.9만 |
|---|
| 2025.11.28 | ₩12,465 | ₩13,296 | ₩12,291 | ₩12,948 | +3.87% | 7천 |
|---|
| 2025.11.26 | ₩12,452 | ₩12,626 | ₩12,063 | ₩12,465 | +0.11% | 1.7만 |
|---|
| 2025.11.25 | ₩12,774 | ₩12,921 | ₩12,144 | ₩12,237 | -4.20% | 1.4만 |
|---|
| 2025.11.24 | ₩12,197 | ₩12,546 | ₩12,157 | ₩12,264 | +0.55% | 6.7천 |
|---|
| 2025.11.21 | ₩12,613 | ₩12,733 | ₩12,130 | ₩12,144 | -3.72% | 2.2만 |
|---|
| 2025.11.20 | ₩13,068 | ₩13,457 | ₩12,318 | ₩12,331 | -5.64% | 1.5만 |
|---|
| 2025.11.19 | ₩12,640 | ₩13,055 | ₩12,640 | ₩13,055 | +3.29% | 4.4천 |
|---|
| 2025.11.18 | ₩12,425 | ₩13,564 | ₩12,331 | ₩13,042 | +4.96% | 1.7만 |
|---|
| 2025.11.17 | ₩12,599 | ₩12,867 | ₩12,264 | ₩12,425 | -1.38% | 1.4만 |
|---|
| 2025.11.14 | ₩13,055 | ₩13,471 | ₩12,398 | ₩12,398 | -5.03% | 2만 |
|---|
| 2025.11.13 | ₩12,707 | ₩13,229 | ₩12,599 | ₩12,800 | +0.74% | 1.2만 |
|---|
| 2025.11.12 | ₩13,149 | ₩13,390 | ₩12,867 | ₩13,042 | -0.82% | 7.6천 |
|---|
| 2025.11.11 | ₩12,921 | ₩13,511 | ₩12,345 | ₩13,162 | +1.87% | 2.7만 |
|---|
| 2025.11.10 | ₩13,202 | ₩13,819 | ₩13,176 | ₩13,363 | +1.22% | 1.7만 |
|---|
| 2025.11.07 | ₩12,733 | ₩13,940 | ₩12,733 | ₩13,189 | +3.58% | 2.6만 |
|---|
| 2025.11.06 | ₩11,862 | ₩13,296 | ₩11,862 | ₩12,720 | +7.23% | 1.7만 |
|---|
| 2025.11.05 | ₩12,144 | ₩12,144 | ₩11,661 | ₩11,849 | -2.43% | 1만 |
|---|
| 2025.11.04 | ₩12,130 | ₩12,130 | ₩11,661 | ₩12,063 | -0.55% | 6.5천 |
|---|
| 2025.11.03 | ₩12,130 | ₩12,331 | ₩11,835 | ₩12,063 | -0.55% | 2만 |
|---|
| 2025.10.31 | ₩12,237 | ₩13,122 | ₩11,956 | ₩12,130 | -0.88% | 2.1만 |
|---|
| 2025.10.30 | ₩12,586 | ₩13,404 | ₩12,345 | ₩12,438 | -1.17% | 1.1만 |
|---|
| 2025.10.29 | ₩12,908 | ₩13,430 | ₩12,586 | ₩12,841 | -0.52% | 2.8만 |
|---|
| 2025.10.28 | ₩13,551 | ₩13,953 | ₩12,519 | ₩12,747 | -5.93% | 2.8만 |
|---|
| 2025.10.27 | ₩15,213 | ₩15,213 | ₩13,806 | ₩13,886 | -8.72% | 2.3만 |
|---|
| 2025.10.24 | ₩16,406 | ₩16,406 | ₩15,427 | ₩15,494 | -5.56% | 1.4만 |
|---|
| 2025.10.23 | ₩14,824 | ₩15,843 | ₩14,824 | ₩15,427 | +4.07% | 9.9천 |
|---|
| 2025.10.22 | ₩15,655 | ₩15,856 | ₩15,267 | ₩15,280 | -2.40% | 1.7만 |
|---|
| 2025.10.21 | ₩15,830 | ₩16,325 | ₩15,695 | ₩15,695 | -0.85% | 2.2만 |
|---|
| 2025.10.20 | ₩16,701 | ₩16,701 | ₩15,856 | ₩16,017 | -4.09% | 7천 |
|---|
| 2025.10.17 | ₩16,151 | ₩16,352 | ₩15,682 | ₩15,950 | -1.24% | 1.8만 |
|---|
| 2025.10.16 | ₩16,272 | ₩16,272 | ₩15,856 | ₩16,151 | -0.74% | 1만 |
|---|
| 2025.10.15 | ₩17,210 | ₩17,210 | ₩15,803 | ₩15,937 | -7.40% | 3.9만 |
|---|
| 2025.10.14 | ₩16,754 | ₩17,130 | ₩16,285 | ₩16,661 | -0.56% | 3.9만 |
|---|
| 2025.10.13 | ₩17,425 | ₩17,425 | ₩16,392 | ₩16,392 | -5.92% | 2.2만 |
|---|
| 2025.10.10 | ₩18,577 | ₩18,765 | ₩16,084 | ₩16,768 | -9.74% | 4.6만 |
|---|