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 | ₩7,745 | ₩8,040 | ₩7,625 | ₩8,027 | +3.63% | 1만 |
| 2026.10.08 | ₩7,812 | ₩7,812 | ₩7,343 | ₩7,638 | -2.23% | 1.2만 |
| 2026.10.07 | ₩8,094 | ₩8,174 | ₩7,692 | ₩7,973 | -1.49% | 1.7만 |
| 2026.10.06 | ₩8,590 | ₩8,710 | ₩8,040 | ₩8,094 | -5.77% | 1.1만 |
| 2026.10.05 | ₩8,402 | ₩8,844 | ₩8,054 | ₩8,429 | +0.32% | 8.2천 |
| 2026.10.02 | ₩8,308 | ₩8,697 | ₩8,268 | ₩8,536 | +2.74% | 6.6천 |
| 2026.10.01 | ₩8,750 | ₩8,884 | ₩8,134 | ₩8,268 | -5.51% | 3.3만 |
| 2026.09.30 | ₩8,281 | ₩9,032 | ₩8,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,965 |
| +8.25% |
| 3만 |
| 2026.09.29 | ₩7,611 | ₩8,563 | ₩7,451 | ₩8,188 | +7.57% | 3.3만 |
|---|
| 2026.09.28 | ₩7,531 | ₩7,531 | ₩7,102 | ₩7,102 | -5.69% | 1천 |
|---|
| 2026.09.25 | ₩7,223 | ₩7,357 | ₩7,075 | ₩7,357 | +1.86% | 9.5천 |
|---|
| 2026.09.24 | ₩7,370 | ₩7,370 | ₩7,196 | ₩7,196 | -2.36% | 1.7만 |
|---|
| 2026.09.23 | ₩7,531 | ₩7,531 | ₩7,263 | ₩7,357 | -2.31% | 4.9천 |
|---|
| 2026.09.22 | ₩7,504 | ₩7,638 | ₩7,142 | ₩7,531 | +0.36% | 1.4만 |
|---|
| 2026.09.21 | ₩7,625 | ₩7,625 | ₩7,049 | ₩7,611 | -0.18% | 7.7천 |
|---|
| 2026.09.18 | ₩7,625 | ₩7,705 | ₩7,625 | ₩7,678 | +0.70% | 6.5천 |
|---|
| 2026.09.17 | ₩7,504 | ₩7,585 | ₩7,250 | ₩7,558 | +0.71% | 5.5천 |
|---|
| 2026.09.16 | ₩7,598 | ₩7,678 | ₩7,504 | ₩7,544 | -0.71% | 9천 |
|---|
| 2026.09.15 | ₩7,585 | ₩7,705 | ₩7,585 | ₩7,652 | +0.88% | 3.5천 |
|---|
| 2026.09.14 | ₩7,772 | ₩7,772 | ₩7,531 | ₩7,665 | -1.38% | 8.6천 |
|---|
| 2026.09.11 | ₩7,786 | ₩7,906 | ₩7,504 | ₩7,799 | +0.17% | 6.6천 |
|---|
| 2026.09.10 | ₩7,477 | ₩7,906 | ₩7,263 | ₩7,839 | +4.84% | 2.2만 |
|---|
| 2026.09.09 | ₩7,410 | ₩7,638 | ₩7,410 | ₩7,585 | +2.35% | 1.6만 |
|---|
| 2026.09.08 | ₩7,531 | ₩7,839 | ₩7,491 | ₩7,491 | -0.53% | 2.4천 |
|---|
| 2026.09.04 | ₩7,598 | ₩7,611 | ₩7,410 | ₩7,571 | -0.35% | 7.2천 |
|---|
| 2026.09.03 | ₩7,585 | ₩7,772 | ₩7,585 | ₩7,598 | +0.18% | 2.7천 |
|---|
| 2026.09.02 | ₩7,585 | ₩7,745 | ₩7,518 | ₩7,518 | -0.88% | 8천 |
|---|
| 2026.09.01 | ₩7,397 | ₩7,585 | ₩7,397 | ₩7,558 | +2.17% | 9천 |
|---|
| 2026.08.31 | ₩7,303 | ₩7,424 | ₩7,276 | ₩7,424 | +1.65% | 3.2천 |
|---|
| 2026.08.28 | ₩7,410 | ₩7,437 | ₩7,370 | ₩7,370 | -0.54% | 3.3천 |
|---|
| 2026.08.27 | ₩7,611 | ₩7,611 | ₩7,477 | ₩7,477 | -1.76% | 2.8천 |
|---|
| 2026.08.26 | ₩7,625 | ₩7,973 | ₩7,518 | ₩7,625 | 0.00% | 1.9만 |
|---|
| 2026.08.25 | ₩7,424 | ₩7,424 | ₩7,142 | ₩7,357 | -0.90% | 1.8만 |
|---|
| 2026.08.24 | ₩7,343 | ₩7,410 | ₩7,116 | ₩7,303 | -0.55% | 7.1천 |
|---|
| 2026.08.21 | ₩7,451 | ₩7,611 | ₩7,263 | ₩7,343 | -1.44% | 9.4천 |
|---|
| 2026.08.20 | ₩7,370 | ₩7,772 | ₩7,250 | ₩7,504 | +1.82% | 2.7만 |
|---|
| 2026.08.19 | ₩7,116 | ₩7,384 | ₩7,102 | ₩7,370 | +3.58% | 7.9천 |
|---|
| 2026.08.18 | ₩7,477 | ₩7,477 | ₩7,116 | ₩7,183 | -3.94% | 7.2천 |
|---|
| 2026.08.17 | ₩7,531 | ₩7,772 | ₩7,263 | ₩7,263 | -3.56% | 2.3만 |
|---|
| 2026.08.14 | ₩7,504 | ₩7,973 | ₩7,491 | ₩7,558 | +0.71% | 2.5만 |
|---|
| 2026.08.13 | ₩7,652 | ₩7,692 | ₩7,236 | ₩7,692 | +0.53% | 1.4만 |
|---|
| 2026.08.12 | ₩7,571 | ₩7,759 | ₩7,477 | ₩7,571 | 0.00% | 3.4천 |
|---|
| 2026.08.11 | ₩7,491 | ₩7,638 | ₩7,370 | ₩7,477 | -0.18% | 6.7천 |
|---|
| 2026.08.10 | ₩7,973 | ₩8,013 | ₩7,384 | ₩7,424 | -6.89% | 1.8만 |
|---|
| 2026.08.07 | ₩7,638 | ₩8,027 | ₩7,504 | ₩7,719 | +1.05% | 5.1천 |
|---|
| 2026.08.06 | ₩7,571 | ₩7,772 | ₩7,571 | ₩7,745 | +2.30% | 7.8천 |
|---|
| 2026.08.05 | ₩7,236 | ₩7,598 | ₩7,236 | ₩7,491 | +3.52% | 2만 |
|---|
| 2026.08.04 | ₩7,437 | ₩7,598 | ₩6,767 | ₩7,035 | -5.41% | 3.3만 |
|---|
| 2026.08.03 | ₩7,611 | ₩8,013 | ₩7,464 | ₩7,477 | -1.76% | 6.7만 |
|---|
| 2026.07.31 | ₩7,022 | ₩7,719 | ₩7,008 | ₩7,464 | +6.30% | 1.9만 |
|---|
| 2026.07.30 | ₩7,008 | ₩7,008 | ₩6,714 | ₩6,901 | -1.53% | 2.1만 |
|---|
| 2026.07.29 | ₩6,901 | ₩7,089 | ₩6,700 | ₩6,848 | -0.78% | 2.1만 |
|---|
| 2026.07.28 | ₩7,504 | ₩7,772 | ₩6,834 | ₩6,901 | -8.04% | 7.9만 |
|---|
| 2026.07.27 | ₩7,786 | ₩7,799 | ₩7,451 | ₩7,451 | -4.30% | 1.5만 |
|---|
| 2026.07.24 | ₩8,027 | ₩8,040 | ₩7,772 | ₩7,772 | -3.17% | 3.2만 |
|---|
| 2026.07.23 | ₩8,710 | ₩8,710 | ₩7,719 | ₩7,772 | -10.77% | 8.9만 |
|---|
| 2026.07.22 | ₩8,657 | ₩9,059 | ₩8,576 | ₩8,791 | +1.55% | 2.3만 |
|---|
| 2026.07.21 | ₩8,697 | ₩9,099 | ₩8,469 | ₩8,576 | -1.39% | 4.2만 |
|---|
| 2026.07.20 | ₩8,563 | ₩9,420 | ₩8,456 | ₩8,616 | +0.63% | 1.4만 |
|---|
| 2026.07.17 | ₩8,710 | ₩8,710 | ₩8,482 | ₩8,509 | -2.31% | 9.6천 |
|---|
| 2026.07.16 | ₩8,951 | ₩9,112 | ₩8,643 | ₩8,643 | -3.44% | 1.8만 |
|---|
| 2026.07.15 | ₩9,246 | ₩9,394 | ₩8,683 | ₩9,085 | -1.74% | 2.1만 |
|---|
| 2026.07.14 | ₩9,729 | ₩9,729 | ₩9,260 | ₩9,260 | -4.82% | 1.3만 |
|---|
| 2026.07.13 | ₩9,568 | ₩9,809 | ₩9,568 | ₩9,729 | +1.68% | 1.3만 |
|---|
| 2026.07.10 | ₩9,461 | ₩9,715 | ₩9,461 | ₩9,688 | +2.41% | 4.6천 |
|---|
| 2026.07.09 | ₩9,434 | ₩9,903 | ₩9,380 | ₩9,581 | +1.56% | 7.5천 |
|---|
| 2026.07.08 | ₩9,541 | ₩9,702 | ₩9,447 | ₩9,447 | -0.98% | 1.3만 |
|---|
| 2026.07.07 | ₩9,434 | ₩9,554 | ₩9,380 | ₩9,501 | +0.71% | 5.1천 |
|---|
| 2026.07.06 | ₩9,514 | ₩9,889 | ₩9,246 | ₩9,608 | +0.99% | 2.9만 |
|---|
| 2026.07.02 | ₩10,050 | ₩10,559 | ₩9,394 | ₩9,595 | -4.53% | 1.7만 |
|---|
| 2026.07.01 | ₩10,023 | ₩10,211 | ₩9,447 | ₩9,662 | -3.61% | 1.6만 |
|---|
| 2026.06.30 | ₩10,184 | ₩10,452 | ₩9,715 | ₩10,050 | -1.32% | 3.9만 |
|---|
| 2026.06.29 | ₩9,487 | ₩10,452 | ₩9,380 | ₩9,849 | +3.81% | 2.2만 |
|---|
| 2026.06.26 | ₩9,380 | ₩9,729 | ₩9,380 | ₩9,514 | +1.43% | 2.6만 |
|---|
| 2026.06.25 | ₩9,514 | ₩9,648 | ₩9,380 | ₩9,380 | -1.41% | 1.2만 |
|---|
| 2026.06.24 | ₩9,206 | ₩9,635 | ₩9,206 | ₩9,635 | +4.66% | 1.5만 |
|---|
| 2026.06.23 | ₩9,300 | ₩9,715 | ₩9,246 | ₩9,327 | +0.29% | 1.7만 |
|---|
| 2026.06.22 | ₩8,884 | ₩9,420 | ₩8,884 | ₩9,407 | +5.88% | 2.3만 |
|---|
| 2026.06.18 | ₩9,059 | ₩9,300 | ₩8,724 | ₩9,286 | +2.51% | 3.5만 |
|---|
| 2026.06.17 | ₩9,032 | ₩9,219 | ₩8,965 | ₩9,112 | +0.89% | 6.7천 |
|---|
| 2026.06.16 | ₩9,045 | ₩9,273 | ₩8,911 | ₩9,099 | +0.59% | 1.1만 |
|---|
| 2026.06.15 | ₩8,683 | ₩9,099 | ₩8,683 | ₩8,925 | +2.78% | 1.2만 |
|---|
| 2026.06.12 | ₩8,683 | ₩8,884 | ₩8,389 | ₩8,603 | -0.93% | 1.3만 |
|---|
| 2026.06.11 | ₩8,549 | ₩8,791 | ₩8,402 | ₩8,697 | +1.72% | 4.8천 |
|---|
| 2026.06.10 | ₩8,509 | ₩8,884 | ₩8,442 | ₩8,777 | +3.15% | 2만 |
|---|
| 2026.06.09 | ₩8,509 | ₩8,509 | ₩8,255 | ₩8,496 | -0.16% | 7.3천 |
|---|
| 2026.06.08 | ₩8,107 | ₩8,482 | ₩8,107 | ₩8,442 | +4.13% | 2.3만 |
|---|
| 2026.06.05 | ₩8,241 | ₩8,335 | ₩8,107 | ₩8,228 | -0.16% | 9천 |
|---|
| 2026.06.04 | ₩8,375 | ₩8,630 | ₩8,268 | ₩8,268 | -1.28% | 900 |
|---|
| 2026.06.03 | ₩8,241 | ₩8,241 | ₩8,161 | ₩8,201 | -0.49% | 2천 |
|---|
| 2026.06.02 | ₩8,402 | ₩8,549 | ₩8,174 | ₩8,509 | +1.28% | 1.4만 |
|---|
| 2026.06.01 | ₩8,777 | ₩8,777 | ₩8,523 | ₩8,630 | -1.68% | 4.9천 |
|---|
| 2026.05.29 | ₩9,099 | ₩9,099 | ₩8,643 | ₩8,737 | -3.98% | 1.3만 |
|---|
| 2026.05.28 | ₩8,670 | ₩9,099 | ₩8,590 | ₩9,032 | +4.17% | 5.9천 |
|---|
| 2026.05.27 | ₩8,737 | ₩8,951 | ₩8,603 | ₩8,791 | +0.61% | 4.8천 |
|---|
| 2026.05.26 | ₩7,866 | ₩9,005 | ₩7,839 | ₩8,831 | +12.27% | 6.4만 |
|---|
| 2026.05.22 | ₩8,040 | ₩8,214 | ₩7,772 | ₩8,107 | +0.83% | 3.2만 |
|---|
| 2026.05.21 | ₩8,710 | ₩8,724 | ₩8,013 | ₩8,040 | -7.69% | 5만 |
|---|
| 2026.05.20 | ₩8,308 | ₩8,884 | ₩8,295 | ₩8,697 | +4.68% | 1.6만 |
|---|
| 2026.05.19 | ₩8,268 | ₩8,482 | ₩8,107 | ₩8,295 | +0.32% | 1.3만 |
|---|
| 2026.05.18 | ₩8,536 | ₩8,710 | ₩8,335 | ₩8,482 | -0.63% | 2만 |
|---|
| 2026.05.15 | ₩8,724 | ₩8,978 | ₩8,456 | ₩8,590 | -1.54% | 2.5만 |
|---|
| 2026.05.14 | ₩8,911 | ₩8,978 | ₩8,657 | ₩8,657 | -2.86% | 1만 |
|---|
| 2026.05.13 | ₩8,858 | ₩9,112 | ₩8,737 | ₩8,791 | -0.76% | 1.3만 |
|---|
| 2026.05.12 | ₩9,045 | ₩9,072 | ₩8,710 | ₩9,018 | -0.30% | 9.7천 |
|---|
| 2026.05.11 | ₩9,018 | ₩9,380 | ₩8,884 | ₩8,884 | -1.49% | 1.4만 |
|---|
| 2026.05.08 | ₩9,059 | ₩9,179 | ₩8,978 | ₩9,059 | 0.00% | 1.2만 |
|---|
| 2026.05.07 | ₩9,327 | ₩9,380 | ₩8,925 | ₩9,099 | -2.44% | 1.7만 |
|---|
| 2026.05.06 | ₩9,246 | ₩9,461 | ₩8,978 | ₩9,286 | +0.43% | 1.8만 |
|---|
| 2026.05.05 | ₩9,608 | ₩9,782 | ₩8,871 | ₩9,246 | -3.77% | 4만 |
|---|
| 2026.05.04 | ₩9,045 | ₩9,648 | ₩9,045 | ₩9,233 | +2.07% | 1.9만 |
|---|
| 2026.05.01 | ₩9,045 | ₩9,099 | ₩8,858 | ₩9,085 | +0.44% | 1만 |
|---|
| 2026.04.30 | ₩8,777 | ₩9,246 | ₩8,724 | ₩8,911 | +1.53% | 1.7만 |
|---|
| 2026.04.29 | ₩8,295 | ₩9,112 | ₩8,295 | ₩8,965 | +8.08% | 6.1천 |
|---|
| 2026.04.28 | ₩8,496 | ₩9,139 | ₩8,335 | ₩9,032 | +6.31% | 1.5만 |
|---|
| 2026.04.27 | ₩8,040 | ₩8,992 | ₩7,987 | ₩8,402 | +4.50% | 2.8만 |
|---|
| 2026.04.24 | ₩8,389 | ₩8,509 | ₩7,987 | ₩8,509 | +1.44% | 2.8만 |
|---|
| 2026.04.23 | ₩9,126 | ₩9,126 | ₩8,054 | ₩8,335 | -8.66% | 3.5만 |
|---|
| 2026.04.22 | ₩9,112 | ₩9,112 | ₩8,724 | ₩8,737 | -4.12% | 1.6만 |
|---|
| 2026.04.21 | ₩9,112 | ₩9,260 | ₩8,871 | ₩8,925 | -2.06% | 2.4만 |
|---|
| 2026.04.20 | ₩9,367 | ₩10,037 | ₩8,925 | ₩9,286 | -0.86% | 4.6만 |
|---|
| 2026.04.17 | ₩9,434 | ₩9,581 | ₩9,260 | ₩9,380 | -0.57% | 1.9만 |
|---|
| 2026.04.16 | ₩9,367 | ₩9,420 | ₩9,045 | ₩9,380 | +0.14% | 1.9만 |
|---|
| 2026.04.15 | ₩9,514 | ₩9,755 | ₩9,112 | ₩9,286 | -2.39% | 3.3만 |
|---|
| 2026.04.14 | ₩9,246 | ₩9,782 | ₩9,112 | ₩9,367 | +1.30% | 5.8만 |
|---|
| 2026.04.13 | ₩9,032 | ₩9,206 | ₩8,603 | ₩9,206 | +1.93% | 5.6천 |
|---|
| 2026.04.10 | ₩8,925 | ₩9,005 | ₩8,710 | ₩9,005 | +0.90% | 1만 |
|---|
| 2026.04.09 | ₩9,018 | ₩9,233 | ₩8,844 | ₩9,112 | +1.04% | 7.1천 |
|---|
| 2026.04.08 | ₩8,871 | ₩9,246 | ₩8,737 | ₩8,831 | -0.45% | 1.4만 |
|---|
| 2026.04.07 | ₩9,474 | ₩9,474 | ₩8,737 | ₩8,750 | -7.64% | 1.4만 |
|---|
| 2026.04.06 | ₩9,085 | ₩9,407 | ₩8,576 | ₩9,300 | +2.36% | 7.5천 |
|---|
| 2026.04.02 | ₩8,898 | ₩9,300 | ₩8,844 | ₩9,139 | +2.71% | 2.3만 |
|---|
| 2026.04.01 | ₩8,657 | ₩8,844 | ₩8,429 | ₩8,616 | -0.46% | 1.1만 |
|---|
| 2026.03.31 | ₩8,643 | ₩8,657 | ₩8,174 | ₩8,536 | -1.24% | 4.4만 |
|---|
| 2026.03.30 | ₩9,045 | ₩9,246 | ₩8,509 | ₩8,777 | -2.96% | 2.2만 |
|---|
| 2026.03.27 | ₩8,791 | ₩9,112 | ₩8,657 | ₩9,112 | +3.66% | 1.4만 |
|---|
| 2026.03.26 | ₩8,804 | ₩8,844 | ₩8,616 | ₩8,710 | -1.07% | 1.1만 |
|---|
| 2026.03.25 | ₩8,737 | ₩9,045 | ₩8,389 | ₩8,831 | +1.07% | 2.5만 |
|---|
| 2026.03.24 | ₩9,367 | ₩9,554 | ₩8,804 | ₩8,898 | -5.01% | 2.8만 |
|---|
| 2026.03.23 | ₩8,710 | ₩9,340 | ₩8,469 | ₩9,327 | +7.08% | 1.4만 |
|---|
| 2026.03.20 | ₩8,335 | ₩9,099 | ₩8,268 | ₩8,643 | +3.70% | 4.2만 |
|---|
| 2026.03.19 | ₩8,536 | ₩8,978 | ₩8,121 | ₩8,322 | -2.51% | 6.3만 |
|---|
| 2026.03.18 | ₩9,487 | ₩9,836 | ₩8,174 | ₩8,509 | -10.31% | 5.8만 |
|---|
| 2026.03.17 | ₩8,791 | ₩9,849 | ₩8,777 | ₩9,487 | +7.93% | 2.2만 |
|---|
| 2026.03.16 | ₩8,844 | ₩9,112 | ₩8,697 | ₩8,791 | -0.61% | 3만 |
|---|
| 2026.03.13 | ₩8,992 | ₩9,032 | ₩8,308 | ₩8,804 | -2.09% | 2.5만 |
|---|
| 2026.03.12 | ₩8,295 | ₩8,951 | ₩8,268 | ₩8,603 | +3.72% | 2.2만 |
|---|
| 2026.03.11 | ₩8,831 | ₩8,831 | ₩8,255 | ₩8,509 | -3.64% | 1.8만 |
|---|
| 2026.03.10 | ₩8,616 | ₩8,630 | ₩8,214 | ₩8,536 | -0.93% | 3.4만 |
|---|
| 2026.03.09 | ₩8,536 | ₩9,514 | ₩8,348 | ₩8,764 | +2.67% | 5.4만 |
|---|
| 2026.03.06 | ₩8,000 | ₩9,662 | ₩8,000 | ₩8,791 | +9.88% | 7만 |
|---|
| 2026.03.05 | ₩8,992 | ₩8,992 | ₩7,786 | ₩8,040 | -10.58% | 4.5만 |
|---|
| 2026.03.04 | ₩10,050 | ₩11,564 | ₩8,844 | ₩8,978 | -10.67% | 17.7만 |
|---|
| 2026.03.03 | ₩10,184 | ₩10,854 | ₩9,394 | ₩9,528 | -6.45% | 4.2만 |
|---|
| 2026.03.02 | ₩10,184 | ₩10,653 | ₩10,157 | ₩10,224 | +0.39% | 1.9만 |
|---|
| 2026.02.27 | ₩10,479 | ₩10,975 | ₩10,050 | ₩10,211 | -2.56% | 2.1만 |
|---|
| 2026.02.26 | ₩11,457 | ₩11,913 | ₩10,064 | ₩10,640 | -7.13% | 3.5만 |
|---|
| 2026.02.25 | ₩9,648 | ₩13,119 | ₩9,648 | ₩11,457 | +18.75% | 13.5만 |
|---|
| 2026.02.24 | ₩9,796 | ₩10,439 | ₩9,059 | ₩9,487 | -3.15% | 5.9만 |
|---|
| 2026.02.23 | ₩7,049 | ₩9,380 | ₩7,049 | ₩9,005 | +27.76% | 14.8만 |
|---|
| 2026.02.20 | ₩7,236 | ₩7,705 | ₩7,049 | ₩7,102 | -1.85% | 1.8만 |
|---|
| 2026.02.19 | ₩7,410 | ₩7,410 | ₩7,049 | ₩7,049 | -4.88% | 3.7천 |
|---|
| 2026.02.18 | ₩7,893 | ₩8,054 | ₩7,075 | ₩7,209 | -8.66% | 8.7천 |
|---|
| 2026.02.17 | ₩7,330 | ₩8,067 | ₩7,330 | ₩7,799 | +6.40% | 9.6천 |
|---|
| 2026.02.13 | ₩7,424 | ₩7,839 | ₩7,062 | ₩7,250 | -2.35% | 2.6만 |
|---|
| 2026.02.12 | ₩7,571 | ₩7,705 | ₩6,633 | ₩7,424 | -1.95% | 2.3만 |
|---|
| 2026.02.11 | ₩7,491 | ₩7,518 | ₩6,821 | ₩7,049 | -5.90% | 5.1만 |
|---|
| 2026.02.10 | ₩7,357 | ₩7,665 | ₩7,276 | ₩7,370 | +0.18% | 1.6만 |
|---|
| 2026.02.09 | ₩7,920 | ₩8,134 | ₩7,196 | ₩7,209 | -8.97% | 1.6만 |
|---|
| 2026.02.06 | ₩7,652 | ₩8,147 | ₩7,625 | ₩7,879 | +2.98% | 2.2만 |
|---|
| 2026.02.05 | ₩7,008 | ₩7,665 | ₩6,995 | ₩7,491 | +6.88% | 3.2만 |
|---|
| 2026.02.04 | ₩5,909 | ₩7,290 | ₩5,909 | ₩7,075 | +19.73% | 8.3만 |
|---|
| 2026.02.03 | ₩6,579 | ₩6,781 | ₩5,762 | ₩5,816 | -11.61% | 3.5만 |
|---|
| 2026.02.02 | ₩7,276 | ₩7,276 | ₩6,486 | ₩6,593 | -9.39% | 3.7만 |
|---|
| 2026.01.30 | ₩7,276 | ₩7,585 | ₩6,915 | ₩7,196 | -1.10% | 3.5만 |
|---|
| 2026.01.29 | ₩6,740 | ₩7,678 | ₩6,740 | ₩7,276 | +7.95% | 1.6만 |
|---|
| 2026.01.28 | ₩7,330 | ₩7,451 | ₩6,767 | ₩7,129 | -2.74% | 1.9만 |
|---|
| 2026.01.27 | ₩8,040 | ₩8,335 | ₩6,901 | ₩7,008 | -12.83% | 6.1만 |
|---|
| 2026.01.26 | ₩7,826 | ₩8,214 | ₩7,799 | ₩8,000 | +2.23% | 1.7만 |
|---|
| 2026.01.23 | ₩8,094 | ₩8,147 | ₩7,772 | ₩7,799 | -3.64% | 1.7만 |
|---|
| 2026.01.22 | ₩7,772 | ₩8,027 | ₩7,719 | ₩7,879 | +1.38% | 7천 |
|---|
| 2026.01.21 | ₩7,839 | ₩8,027 | ₩7,625 | ₩7,705 | -1.71% | 3.2만 |
|---|
| 2026.01.20 | ₩7,987 | ₩8,121 | ₩7,437 | ₩7,866 | -1.51% | 2.5만 |
|---|
| 2026.01.16 | ₩7,598 | ₩8,067 | ₩7,491 | ₩7,638 | +0.53% | 1.8만 |
|---|
| 2026.01.15 | ₩7,705 | ₩7,705 | ₩6,767 | ₩7,491 | -2.78% | 4.3만 |
|---|
| 2026.01.14 | ₩7,973 | ₩7,973 | ₩7,384 | ₩7,384 | -7.39% | 3.5만 |
|---|
| 2026.01.13 | ₩8,482 | ₩8,563 | ₩7,812 | ₩7,906 | -6.79% | 4.3만 |
|---|
| 2026.01.12 | ₩8,871 | ₩8,871 | ₩8,040 | ₩8,429 | -4.98% | 5.1만 |
|---|
| 2026.01.09 | ₩9,380 | ₩9,487 | ₩8,697 | ₩8,764 | -6.57% | 3.3만 |
|---|
| 2026.01.08 | ₩9,246 | ₩9,983 | ₩9,246 | ₩9,487 | +2.61% | 2.1만 |
|---|
| 2026.01.07 | ₩9,394 | ₩9,420 | ₩9,246 | ₩9,246 | -1.57% | 7.9천 |
|---|
| 2026.01.06 | ₩9,595 | ₩10,090 | ₩9,300 | ₩9,313 | -2.93% | 1.8만 |
|---|
| 2026.01.05 | ₩9,340 | ₩9,662 | ₩9,112 | ₩9,286 | -0.57% | 6천 |
|---|
| 2026.01.02 | ₩9,219 | ₩9,755 | ₩9,166 | ₩9,340 | +1.31% | 9천 |
|---|
| 2025.12.31 | ₩9,099 | ₩9,380 | ₩8,844 | ₩9,313 | +2.36% | 4.5만 |
|---|
| 2025.12.30 | ₩9,072 | ₩9,662 | ₩8,737 | ₩9,018 | -0.59% | 3.7만 |
|---|
| 2025.12.29 | ₩8,925 | ₩9,487 | ₩8,724 | ₩9,327 | +4.50% | 3만 |
|---|
| 2025.12.26 | ₩8,764 | ₩9,300 | ₩8,509 | ₩9,085 | +3.67% | 3.4만 |
|---|
| 2025.12.24 | ₩8,603 | ₩8,817 | ₩8,402 | ₩8,724 | +1.40% | 7천 |
|---|
| 2025.12.23 | ₩9,032 | ₩9,045 | ₩8,710 | ₩8,710 | -3.56% | 1.5만 |
|---|
| 2025.12.22 | ₩8,938 | ₩9,353 | ₩8,938 | ₩8,992 | +0.60% | 1.5만 |
|---|
| 2025.12.19 | ₩9,394 | ₩9,514 | ₩8,737 | ₩9,005 | -4.14% | 3.8만 |
|---|
| 2025.12.18 | ₩8,858 | ₩9,300 | ₩8,737 | ₩9,126 | +3.03% | 1.9만 |
|---|
| 2025.12.17 | ₩8,442 | ₩8,777 | ₩8,442 | ₩8,576 | +1.59% | 4.7천 |
|---|
| 2025.12.16 | ₩8,523 | ₩9,313 | ₩8,509 | ₩8,683 | +1.89% | 1.1만 |
|---|
| 2025.12.15 | ₩8,831 | ₩8,831 | ₩8,322 | ₩8,402 | -4.86% | 1.5만 |
|---|
| 2025.12.12 | ₩8,308 | ₩9,099 | ₩8,308 | ₩8,831 | +6.29% | 2.1만 |
|---|
| 2025.12.11 | ₩9,300 | ₩9,367 | ₩8,228 | ₩8,429 | -9.37% | 6.1만 |
|---|
| 2025.12.10 | ₩10,157 | ₩10,157 | ₩9,260 | ₩9,260 | -8.84% | 4.5만 |
|---|
| 2025.12.09 | ₩11,122 | ₩11,122 | ₩9,930 | ₩10,117 | -9.04% | 3.9만 |
|---|
| 2025.12.08 | ₩11,471 | ₩11,471 | ₩11,042 | ₩11,042 | -3.74% | 1.1만 |
|---|
| 2025.12.05 | ₩11,779 | ₩11,792 | ₩11,390 | ₩11,591 | -1.59% | 6천 |
|---|
| 2025.12.04 | ₩11,377 | ₩11,672 | ₩11,069 | ₩11,538 | +1.41% | 8.4천 |
|---|
| 2025.12.03 | ₩11,310 | ₩12,248 | ₩11,069 | ₩11,444 | +1.18% | 5.6천 |
|---|
| 2025.12.02 | ₩11,564 | ₩11,873 | ₩11,189 | ₩11,189 | -3.24% | 5.2천 |
|---|
| 2025.12.01 | ₩12,087 | ₩12,368 | ₩11,189 | ₩11,404 | -5.65% | 4.9만 |
|---|
| 2025.11.28 | ₩12,462 | ₩13,293 | ₩12,288 | ₩12,945 | +3.87% | 7천 |
|---|
| 2025.11.26 | ₩12,449 | ₩12,623 | ₩12,060 | ₩12,462 | +0.11% | 1.7만 |
|---|
| 2025.11.25 | ₩12,770 | ₩12,918 | ₩12,141 | ₩12,234 | -4.20% | 1.4만 |
|---|
| 2025.11.24 | ₩12,194 | ₩12,543 | ₩12,154 | ₩12,261 | +0.55% | 6.7천 |
|---|
| 2025.11.21 | ₩12,610 | ₩12,730 | ₩12,127 | ₩12,141 | -3.72% | 2.2만 |
|---|
| 2025.11.20 | ₩13,065 | ₩13,454 | ₩12,315 | ₩12,328 | -5.64% | 1.5만 |
|---|
| 2025.11.19 | ₩12,636 | ₩13,052 | ₩12,636 | ₩13,052 | +3.29% | 4.4천 |
|---|
| 2025.11.18 | ₩12,422 | ₩13,561 | ₩12,328 | ₩13,038 | +4.96% | 1.7만 |
|---|
| 2025.11.17 | ₩12,596 | ₩12,864 | ₩12,261 | ₩12,422 | -1.38% | 1.4만 |
|---|
| 2025.11.14 | ₩13,052 | ₩13,467 | ₩12,395 | ₩12,395 | -5.03% | 2만 |
|---|
| 2025.11.13 | ₩12,703 | ₩13,226 | ₩12,596 | ₩12,797 | +0.74% | 1.2만 |
|---|
| 2025.11.12 | ₩13,146 | ₩13,387 | ₩12,864 | ₩13,038 | -0.82% | 7.6천 |
|---|
| 2025.11.11 | ₩12,918 | ₩13,507 | ₩12,342 | ₩13,159 | +1.87% | 2.7만 |
|---|
| 2025.11.10 | ₩13,199 | ₩13,816 | ₩13,172 | ₩13,360 | +1.22% | 1.7만 |
|---|
| 2025.11.07 | ₩12,730 | ₩13,936 | ₩12,730 | ₩13,186 | +3.58% | 2.6만 |
|---|
| 2025.11.06 | ₩11,859 | ₩13,293 | ₩11,859 | ₩12,717 | +7.23% | 1.7만 |
|---|
| 2025.11.05 | ₩12,141 | ₩12,141 | ₩11,658 | ₩11,846 | -2.43% | 1만 |
|---|
| 2025.11.04 | ₩12,127 | ₩12,127 | ₩11,658 | ₩12,060 | -0.55% | 6.5천 |
|---|
| 2025.11.03 | ₩12,127 | ₩12,328 | ₩11,832 | ₩12,060 | -0.55% | 2만 |
|---|
| 2025.10.31 | ₩12,234 | ₩13,119 | ₩11,953 | ₩12,127 | -0.88% | 2.1만 |
|---|
| 2025.10.30 | ₩12,583 | ₩13,400 | ₩12,342 | ₩12,435 | -1.17% | 1.1만 |
|---|
| 2025.10.29 | ₩12,904 | ₩13,427 | ₩12,583 | ₩12,837 | -0.52% | 2.8만 |
|---|
| 2025.10.28 | ₩13,548 | ₩13,950 | ₩12,516 | ₩12,744 | -5.93% | 2.8만 |
|---|
| 2025.10.27 | ₩15,209 | ₩15,209 | ₩13,802 | ₩13,883 | -8.72% | 2.3만 |
|---|
| 2025.10.24 | ₩16,402 | ₩16,402 | ₩15,424 | ₩15,491 | -5.56% | 1.4만 |
|---|
| 2025.10.23 | ₩14,821 | ₩15,839 | ₩14,821 | ₩15,424 | +4.07% | 9.9천 |
|---|
| 2025.10.22 | ₩15,651 | ₩15,852 | ₩15,263 | ₩15,276 | -2.40% | 1.7만 |
|---|
| 2025.10.21 | ₩15,826 | ₩16,321 | ₩15,692 | ₩15,692 | -0.85% | 2.2만 |
|---|
| 2025.10.20 | ₩16,697 | ₩16,697 | ₩15,852 | ₩16,013 | -4.09% | 7천 |
|---|
| 2025.10.17 | ₩16,147 | ₩16,348 | ₩15,678 | ₩15,946 | -1.24% | 1.8만 |
|---|
| 2025.10.16 | ₩16,268 | ₩16,268 | ₩15,852 | ₩16,147 | -0.74% | 1만 |
|---|
| 2025.10.15 | ₩17,206 | ₩17,206 | ₩15,799 | ₩15,933 | -7.40% | 3.9만 |
|---|
| 2025.10.14 | ₩16,750 | ₩17,125 | ₩16,281 | ₩16,656 | -0.56% | 3.9만 |
|---|
| 2025.10.13 | ₩17,420 | ₩17,420 | ₩16,388 | ₩16,388 | -5.92% | 2.2만 |
|---|
| 2025.10.10 | ₩18,573 | ₩18,760 | ₩16,080 | ₩16,764 | -9.74% | 4.6만 |
|---|