시장 데이터를 불러오는 중
전체 종목
Astrana Health Inc. - Common Stock 과거 주가
Astrana Health Inc. - Common Stock · ASTH · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Astrana Health Inc. - Common Stock · ASTH · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,864 | ₩50,306 | ₩47,864 | ₩50,106 | +4.68% | 31.5만 |
| 2026.10.08 | ₩49,119 | ₩49,319 | ₩47,210 | ₩47,864 | -2.55% | 35.1만 |
| 2026.10.07 | ₩48,905 | ₩50,253 | ₩48,905 | ₩49,559 | +1.34% | 66.5만 |
| 2026.10.06 | ₩49,532 | ₩50,306 | ₩49,078 | ₩49,372 | -0.32% | 22.7만 |
| 2026.10.05 | ₩47,677 | ₩49,452 | ₩47,677 | ₩49,119 | +3.02% | 39만 |
| 2026.10.02 | ₩47,411 | ₩48,558 | ₩46,850 | ₩47,878 | +0.99% | 31만 |
| 2026.10.01 | ₩47,517 | ₩47,611 | ₩46,316 | ₩46,583 | -1.97% | 26.7만 |
| 2026.09.30 | ₩47,357 | ₩47,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,464 |
| +0.23% |
| 39.9만 |
| 2026.09.29 | ₩46,823 | ₩47,584 | ₩45,983 | ₩47,304 | +1.03% | 26.4만 |
|---|
| 2026.09.28 | ₩48,425 | ₩49,145 | ₩46,356 | ₩46,877 | -3.20% | 36.4만 |
|---|
| 2026.09.25 | ₩45,983 | ₩48,585 | ₩45,516 | ₩48,531 | +5.54% | 33.7만 |
|---|
| 2026.09.24 | ₩45,796 | ₩46,089 | ₩44,755 | ₩45,956 | +0.35% | 39.2만 |
|---|
| 2026.09.23 | ₩44,141 | ₩45,983 | ₩42,994 | ₩45,823 | +3.81% | 40.5만 |
|---|
| 2026.09.22 | ₩45,516 | ₩47,397 | ₩44,568 | ₩46,850 | +2.93% | 41만 |
|---|
| 2026.09.21 | ₩45,903 | ₩45,956 | ₩42,994 | ₩44,768 | -2.47% | 60.4만 |
|---|
| 2026.09.18 | ₩45,195 | ₩46,997 | ₩44,221 | ₩45,849 | +1.45% | 143.8만 |
|---|
| 2026.09.17 | ₩50,653 | ₩50,920 | ₩45,596 | ₩45,769 | -9.64% | 105.2만 |
|---|
| 2026.09.16 | ₩51,173 | ₩52,735 | ₩50,173 | ₩50,306 | -1.69% | 26.3만 |
|---|
| 2026.09.15 | ₩52,975 | ₩52,975 | ₩50,706 | ₩51,173 | -3.40% | 31.4만 |
|---|
| 2026.09.14 | ₩50,987 | ₩53,308 | ₩50,987 | ₩52,841 | +3.64% | 32.1만 |
|---|
| 2026.09.11 | ₩51,307 | ₩51,881 | ₩50,159 | ₩50,680 | -1.22% | 19.2만 |
|---|
| 2026.09.10 | ₩50,787 | ₩52,575 | ₩50,013 | ₩50,746 | -0.08% | 26.4만 |
|---|
| 2026.09.09 | ₩50,533 | ₩50,973 | ₩48,918 | ₩50,787 | +0.50% | 19.7만 |
|---|
| 2026.09.08 | ₩50,973 | ₩51,080 | ₩49,692 | ₩50,840 | -0.26% | 30.5만 |
|---|
| 2026.09.04 | ₩50,239 | ₩52,361 | ₩49,666 | ₩51,334 | +2.18% | 24.2만 |
|---|
| 2026.09.03 | ₩51,774 | ₩51,974 | ₩50,079 | ₩50,480 | -2.50% | 38만 |
|---|
| 2026.09.02 | ₩51,654 | ₩52,361 | ₩51,294 | ₩51,467 | -0.36% | 30.6만 |
|---|
| 2026.09.01 | ₩50,760 | ₩52,561 | ₩50,293 | ₩51,507 | +1.47% | 30.1만 |
|---|
| 2026.08.31 | ₩50,213 | ₩51,520 | ₩50,053 | ₩50,853 | +1.28% | 23.5만 |
|---|
| 2026.08.28 | ₩51,320 | ₩51,614 | ₩50,253 | ₩50,653 | -1.30% | 36.9만 |
|---|
| 2026.08.27 | ₩51,067 | ₩51,494 | ₩50,079 | ₩51,254 | +0.37% | 28.1만 |
|---|
| 2026.08.26 | ₩50,226 | ₩52,521 | ₩49,465 | ₩51,520 | +2.58% | 28.1만 |
|---|
| 2026.08.25 | ₩50,853 | ₩50,853 | ₩48,838 | ₩50,186 | -1.31% | 36.3만 |
|---|
| 2026.08.24 | ₩52,281 | ₩53,175 | ₩50,573 | ₩50,853 | -2.73% | 37.1만 |
|---|
| 2026.08.21 | ₩51,907 | ₩52,628 | ₩51,280 | ₩52,508 | +1.16% | 39.5만 |
|---|
| 2026.08.20 | ₩52,201 | ₩53,228 | ₩51,400 | ₩51,694 | -0.97% | 21.4만 |
|---|
| 2026.08.19 | ₩52,988 | ₩54,710 | ₩52,214 | ₩52,575 | -0.78% | 38.5만 |
|---|
| 2026.08.18 | ₩53,015 | ₩54,109 | ₩51,721 | ₩52,254 | -1.43% | 35.8만 |
|---|
| 2026.08.17 | ₩53,922 | ₩54,256 | ₩51,667 | ₩53,042 | -1.63% | 49.3만 |
|---|
| 2026.08.14 | ₩50,293 | ₩54,576 | ₩50,293 | ₩54,456 | +8.28% | 54만 |
|---|
| 2026.08.13 | ₩48,305 | ₩50,706 | ₩48,305 | ₩50,426 | +4.39% | 35.2만 |
|---|
| 2026.08.12 | ₩46,116 | ₩48,104 | ₩45,916 | ₩47,757 | +3.56% | 64.6만 |
|---|
| 2026.08.11 | ₩50,573 | ₩51,173 | ₩45,516 | ₩46,009 | -9.02% | 58.4만 |
|---|
| 2026.08.10 | ₩48,198 | ₩50,533 | ₩48,198 | ₩49,999 | +3.74% | 62.1만 |
|---|
| 2026.08.07 | ₩46,089 | ₩48,852 | ₩46,009 | ₩47,717 | +3.53% | 91만 |
|---|
| 2026.08.06 | ₩47,797 | ₩47,864 | ₩45,262 | ₩45,542 | -4.72% | 66.5만 |
|---|
| 2026.08.05 | ₩47,130 | ₩48,745 | ₩46,143 | ₩47,811 | +1.44% | 51.3만 |
|---|
| 2026.08.04 | ₩47,664 | ₩47,918 | ₩46,570 | ₩47,597 | -0.14% | 40만 |
|---|
| 2026.08.03 | ₩47,397 | ₩48,598 | ₩47,397 | ₩47,918 | +1.10% | 52.7만 |
|---|
| 2026.07.31 | ₩48,438 | ₩48,838 | ₩46,130 | ₩47,451 | -2.04% | 63.2만 |
|---|
| 2026.07.30 | ₩48,718 | ₩49,492 | ₩47,771 | ₩48,945 | +0.47% | 44.2만 |
|---|
| 2026.07.29 | ₩50,493 | ₩50,960 | ₩48,385 | ₩48,718 | -3.51% | 50.1만 |
|---|
| 2026.07.28 | ₩50,853 | ₩51,387 | ₩47,757 | ₩50,666 | -0.37% | 64.7만 |
|---|
| 2026.07.27 | ₩53,148 | ₩53,415 | ₩50,626 | ₩50,960 | -4.12% | 59.9만 |
|---|
| 2026.07.24 | ₩54,563 | ₩56,231 | ₩53,575 | ₩53,789 | -1.42% | 44.2만 |
|---|
| 2026.07.23 | ₩55,537 | ₩55,817 | ₩51,974 | ₩54,696 | -1.51% | 87.2만 |
|---|
| 2026.07.22 | ₩59,954 | ₩60,247 | ₩55,830 | ₩55,964 | -6.65% | 57.5만 |
|---|
| 2026.07.21 | ₩59,073 | ₩61,008 | ₩59,046 | ₩60,661 | +2.69% | 44.3만 |
|---|
| 2026.07.20 | ₩61,115 | ₩61,115 | ₩58,659 | ₩59,447 | -2.73% | 57.9만 |
|---|
| 2026.07.17 | ₩59,287 | ₩60,047 | ₩57,445 | ₩59,967 | +1.15% | 71만 |
|---|
| 2026.07.16 | ₩63,583 | ₩64,557 | ₩60,114 | ₩60,181 | -5.35% | 52만 |
|---|
| 2026.07.15 | ₩65,144 | ₩65,505 | ₩61,515 | ₩62,769 | -3.65% | 57.1만 |
|---|
| 2026.07.14 | ₩65,038 | ₩66,692 | ₩63,383 | ₩65,385 | +0.53% | 65.3만 |
|---|
| 2026.07.13 | ₩62,542 | ₩64,611 | ₩62,542 | ₩63,570 | +1.64% | 35.5만 |
|---|
| 2026.07.10 | ₩62,796 | ₩64,704 | ₩60,714 | ₩62,556 | -0.38% | 35만 |
|---|
| 2026.07.09 | ₩61,502 | ₩62,809 | ₩59,954 | ₩62,462 | +1.56% | 61만 |
|---|
| 2026.07.08 | ₩62,316 | ₩63,423 | ₩61,662 | ₩61,755 | -0.90% | 47.1만 |
|---|
| 2026.07.07 | ₩62,582 | ₩63,410 | ₩60,968 | ₩62,769 | +0.30% | 53.8만 |
|---|
| 2026.07.06 | ₩65,438 | ₩66,719 | ₩62,502 | ₩62,596 | -4.34% | 63.6만 |
|---|
| 2026.07.02 | ₩65,945 | ₩68,854 | ₩64,984 | ₩65,611 | -0.51% | 105.2만 |
|---|
| 2026.07.01 | ₩62,476 | ₩67,533 | ₩62,476 | ₩66,465 | +6.39% | 170.1만 |
|---|
| 2026.06.30 | ₩60,087 | ₩62,863 | ₩59,887 | ₩61,929 | +3.06% | 127.4만 |
|---|
| 2026.06.29 | ₩59,660 | ₩60,154 | ₩58,112 | ₩60,087 | +0.72% | 71.5만 |
|---|
| 2026.06.26 | ₩57,245 | ₩59,500 | ₩56,711 | ₩59,393 | +3.75% | 196.4만 |
|---|
| 2026.06.25 | ₩56,951 | ₩58,366 | ₩55,804 | ₩58,046 | +1.92% | 68.4만 |
|---|
| 2026.06.24 | ₩55,443 | ₩56,805 | ₩54,883 | ₩56,404 | +1.73% | 95.2만 |
|---|
| 2026.06.23 | ₩52,788 | ₩55,177 | ₩52,695 | ₩54,976 | +4.15% | 73.7만 |
|---|
| 2026.06.22 | ₩52,708 | ₩54,149 | ₩52,548 | ₩52,828 | +0.23% | 63.6만 |
|---|
| 2026.06.18 | ₩51,894 | ₩52,495 | ₩51,267 | ₩52,268 | +0.72% | 93.6만 |
|---|
| 2026.06.17 | ₩51,067 | ₩51,867 | ₩50,373 | ₩50,920 | -0.29% | 42.9만 |
|---|
| 2026.06.16 | ₩51,560 | ₩52,001 | ₩50,773 | ₩51,214 | -0.67% | 44.8만 |
|---|
| 2026.06.15 | ₩51,240 | ₩51,560 | ₩49,732 | ₩51,214 | -0.05% | 45.2만 |
|---|
| 2026.06.12 | ₩53,175 | ₩53,442 | ₩51,040 | ₩51,534 | -3.09% | 52만 |
|---|
| 2026.06.11 | ₩52,041 | ₩53,549 | ₩51,694 | ₩53,175 | +2.18% | 74.5만 |
|---|
| 2026.06.10 | ₩51,334 | ₩51,987 | ₩48,038 | ₩51,681 | +0.68% | 90.4만 |
|---|
| 2026.06.09 | ₩51,534 | ₩52,441 | ₩49,225 | ₩51,093 | -0.85% | 47.5만 |
|---|
| 2026.06.08 | ₩50,693 | ₩51,987 | ₩50,119 | ₩51,227 | +1.05% | 43.4만 |
|---|
| 2026.06.05 | ₩51,000 | ₩51,721 | ₩50,346 | ₩50,693 | -0.60% | 63.3만 |
|---|
| 2026.06.04 | ₩49,639 | ₩51,400 | ₩49,639 | ₩50,506 | +1.75% | 54.8만 |
|---|
| 2026.06.03 | ₩49,252 | ₩49,345 | ₩48,198 | ₩48,972 | -0.57% | 33.8만 |
|---|
| 2026.06.02 | ₩50,199 | ₩51,053 | ₩48,958 | ₩49,252 | -1.89% | 40.9만 |
|---|
| 2026.06.01 | ₩50,079 | ₩52,161 | ₩49,906 | ₩50,386 | +0.61% | 41.4만 |
|---|
| 2026.05.29 | ₩51,107 | ₩51,307 | ₩50,039 | ₩50,199 | -1.78% | 38.8만 |
|---|
| 2026.05.28 | ₩51,374 | ₩52,014 | ₩51,013 | ₩51,147 | -0.44% | 32.1만 |
|---|
| 2026.05.27 | ₩51,761 | ₩52,108 | ₩51,040 | ₩51,400 | -0.70% | 34.7만 |
|---|
| 2026.05.26 | ₩52,014 | ₩52,681 | ₩50,813 | ₩51,427 | -1.13% | 55.5만 |
|---|
| 2026.05.22 | ₩50,093 | ₩50,613 | ₩49,732 | ₩50,506 | +0.83% | 37.6만 |
|---|
| 2026.05.21 | ₩51,721 | ₩51,721 | ₩49,305 | ₩49,879 | -3.56% | 42.7만 |
|---|
| 2026.05.20 | ₩52,441 | ₩53,202 | ₩50,600 | ₩51,721 | -1.37% | 32.7만 |
|---|
| 2026.05.19 | ₩52,054 | ₩52,935 | ₩52,014 | ₩52,441 | +0.74% | 31.4만 |
|---|
| 2026.05.18 | ₩51,053 | ₩53,042 | ₩51,040 | ₩52,014 | +1.88% | 49.2만 |
|---|
| 2026.05.15 | ₩52,041 | ₩52,841 | ₩50,400 | ₩51,053 | -1.90% | 37.4만 |
|---|
| 2026.05.14 | ₩53,055 | ₩53,108 | ₩51,787 | ₩52,254 | -1.51% | 36.7만 |
|---|
| 2026.05.13 | ₩51,440 | ₩53,282 | ₩50,573 | ₩53,055 | +3.14% | 60.7만 |
|---|
| 2026.05.12 | ₩49,359 | ₩52,868 | ₩49,052 | ₩52,054 | +5.46% | 60.2만 |
|---|
| 2026.05.11 | ₩52,668 | ₩52,908 | ₩49,479 | ₩50,666 | -3.80% | 56.1만 |
|---|
| 2026.05.08 | ₩49,252 | ₩53,242 | ₩47,411 | ₩52,441 | +6.48% | 93만 |
|---|
| 2026.05.07 | ₩47,050 | ₩48,305 | ₩46,877 | ₩48,144 | +2.33% | 61.4만 |
|---|
| 2026.05.06 | ₩46,730 | ₩47,757 | ₩46,130 | ₩47,037 | +0.66% | 35.9만 |
|---|
| 2026.05.05 | ₩46,703 | ₩47,437 | ₩46,290 | ₩46,957 | +0.54% | 51.9만 |
|---|
| 2026.05.04 | ₩46,063 | ₩47,838 | ₩45,622 | ₩46,677 | +1.33% | 45.8만 |
|---|
| 2026.05.01 | ₩45,849 | ₩46,623 | ₩44,595 | ₩46,557 | +1.54% | 54.3만 |
|---|
| 2026.04.30 | ₩46,423 | ₩46,837 | ₩45,009 | ₩45,556 | -1.87% | 33만 |
|---|
| 2026.04.29 | ₩46,570 | ₩47,210 | ₩45,956 | ₩46,730 | +0.34% | 43.4만 |
|---|
| 2026.04.28 | ₩45,382 | ₩46,623 | ₩44,795 | ₩46,557 | +2.59% | 60.1만 |
|---|
| 2026.04.27 | ₩45,289 | ₩46,516 | ₩44,635 | ₩45,382 | +0.21% | 35.4만 |
|---|
| 2026.04.24 | ₩43,568 | ₩45,075 | ₩42,847 | ₩44,995 | +3.28% | 44.5만 |
|---|
| 2026.04.23 | ₩43,914 | ₩45,889 | ₩43,541 | ₩43,941 | +0.06% | 42.9만 |
|---|
| 2026.04.22 | ₩44,035 | ₩45,022 | ₩43,354 | ₩44,969 | +2.12% | 41.9만 |
|---|
| 2026.04.21 | ₩42,700 | ₩44,035 | ₩42,246 | ₩43,434 | +1.72% | 67.9만 |
|---|
| 2026.04.20 | ₩41,793 | ₩42,714 | ₩40,699 | ₩41,966 | +0.42% | 57.9만 |
|---|
| 2026.04.17 | ₩41,326 | ₩42,700 | ₩40,685 | ₩42,033 | +1.71% | 84.1만 |
|---|
| 2026.04.16 | ₩39,031 | ₩40,965 | ₩38,697 | ₩40,832 | +4.62% | 58.2만 |
|---|
| 2026.04.15 | ₩39,297 | ₩39,698 | ₩38,217 | ₩39,004 | -0.75% | 29.2만 |
|---|
| 2026.04.14 | ₩38,537 | ₩39,991 | ₩38,497 | ₩38,790 | +0.66% | 34.3만 |
|---|
| 2026.04.13 | ₩36,695 | ₩38,657 | ₩36,429 | ₩38,537 | +5.02% | 39.2만 |
|---|
| 2026.04.10 | ₩37,803 | ₩37,936 | ₩36,522 | ₩36,869 | -2.47% | 27.5만 |
|---|
| 2026.04.09 | ₩36,402 | ₩37,976 | ₩35,922 | ₩37,670 | +3.48% | 30.1만 |
|---|
| 2026.04.08 | ₩37,856 | ₩38,123 | ₩36,389 | ₩36,575 | -3.38% | 47.8만 |
|---|
| 2026.04.07 | ₩35,761 | ₩37,469 | ₩35,641 | ₩37,029 | +3.54% | 64.3만 |
|---|
| 2026.04.06 | ₩33,413 | ₩35,214 | ₩33,186 | ₩34,694 | +3.83% | 45.4만 |
|---|
| 2026.04.02 | ₩32,159 | ₩33,520 | ₩31,692 | ₩33,426 | +3.94% | 30.3만 |
|---|
| 2026.04.01 | ₩32,812 | ₩33,573 | ₩32,492 | ₩32,706 | -0.33% | 28.6만 |
|---|
| 2026.03.31 | ₩32,519 | ₩33,213 | ₩31,972 | ₩32,719 | +0.62% | 40.3만 |
|---|
| 2026.03.30 | ₩32,559 | ₩32,692 | ₩31,705 | ₩32,479 | -0.25% | 38.2만 |
|---|
| 2026.03.27 | ₩32,292 | ₩32,679 | ₩31,692 | ₩32,279 | -0.04% | 33.3만 |
|---|
| 2026.03.26 | ₩32,479 | ₩33,093 | ₩31,865 | ₩32,385 | -0.29% | 41.8만 |
|---|
| 2026.03.25 | ₩32,452 | ₩32,986 | ₩31,465 | ₩32,666 | +0.66% | 26.8만 |
|---|
| 2026.03.24 | ₩31,358 | ₩32,252 | ₩30,691 | ₩32,052 | +2.21% | 33.5만 |
|---|
| 2026.03.23 | ₩32,959 | ₩33,907 | ₩31,718 | ₩31,772 | -3.60% | 43.7만 |
|---|
| 2026.03.20 | ₩32,412 | ₩32,826 | ₩31,531 | ₩32,332 | -0.25% | 92.1만 |
|---|
| 2026.03.19 | ₩32,679 | ₩33,226 | ₩31,478 | ₩32,265 | -1.27% | 28.8만 |
|---|
| 2026.03.18 | ₩32,812 | ₩33,159 | ₩32,092 | ₩32,679 | -0.41% | 35만 |
|---|
| 2026.03.17 | ₩32,826 | ₩33,746 | ₩32,706 | ₩33,093 | +0.81% | 38.6만 |
|---|
| 2026.03.16 | ₩32,719 | ₩33,560 | ₩31,918 | ₩32,826 | +0.33% | 32.9만 |
|---|
| 2026.03.13 | ₩31,905 | ₩33,159 | ₩31,625 | ₩32,372 | +1.46% | 50만 |
|---|
| 2026.03.12 | ₩31,718 | ₩32,679 | ₩30,811 | ₩31,024 | -2.19% | 53.4만 |
|---|
| 2026.03.11 | ₩31,224 | ₩32,279 | ₩30,677 | ₩32,279 | +3.38% | 44.8만 |
|---|
| 2026.03.10 | ₩32,959 | ₩33,306 | ₩30,557 | ₩31,278 | -5.10% | 41.8만 |
|---|
| 2026.03.09 | ₩32,679 | ₩33,813 | ₩31,705 | ₩32,986 | +0.94% | 49.3만 |
|---|
| 2026.03.06 | ₩32,999 | ₩33,413 | ₩31,958 | ₩33,239 | +0.73% | 41.3만 |
|---|
| 2026.03.05 | ₩34,120 | ₩34,827 | ₩32,679 | ₩33,453 | -1.96% | 41만 |
|---|
| 2026.03.04 | ₩33,760 | ₩35,535 | ₩32,692 | ₩34,147 | +1.15% | 72.1만 |
|---|
| 2026.03.03 | ₩34,440 | ₩34,440 | ₩30,370 | ₩32,706 | -5.04% | 85.6만 |
|---|
| 2026.03.02 | ₩32,078 | ₩35,414 | ₩32,012 | ₩35,121 | +9.48% | 243.6만 |
|---|
| 2026.02.27 | ₩27,395 | ₩28,756 | ₩27,048 | ₩27,128 | -0.97% | 56.7만 |
|---|
| 2026.02.26 | ₩26,674 | ₩28,049 | ₩26,474 | ₩27,902 | +4.60% | 32.8만 |
|---|
| 2026.02.25 | ₩26,141 | ₩26,928 | ₩25,780 | ₩26,621 | +1.84% | 37.7만 |
|---|
| 2026.02.24 | ₩26,514 | ₩26,514 | ₩25,220 | ₩25,647 | -3.27% | 33만 |
|---|
| 2026.02.23 | ₩26,487 | ₩27,021 | ₩26,100 | ₩26,447 | -0.15% | 57.7만 |
|---|
| 2026.02.20 | ₩26,648 | ₩26,741 | ₩25,593 | ₩26,501 | -0.55% | 28만 |
|---|
| 2026.02.19 | ₩25,847 | ₩26,461 | ₩25,006 | ₩26,381 | +2.07% | 29.9만 |
|---|
| 2026.02.18 | ₩25,487 | ₩26,634 | ₩25,487 | ₩25,954 | +1.83% | 54.4만 |
|---|
| 2026.02.17 | ₩25,180 | ₩25,820 | ₩24,806 | ₩25,647 | +1.85% | 29.5만 |
|---|
| 2026.02.13 | ₩24,646 | ₩25,313 | ₩24,499 | ₩25,060 | +1.68% | 31.5만 |
|---|
| 2026.02.12 | ₩25,700 | ₩26,247 | ₩24,126 | ₩24,232 | -5.71% | 54.2만 |
|---|
| 2026.02.11 | ₩25,660 | ₩26,154 | ₩24,846 | ₩25,393 | -1.04% | 63.4만 |
|---|
| 2026.02.10 | ₩24,739 | ₩26,634 | ₩24,593 | ₩25,714 | +3.94% | 72.1만 |
|---|
| 2026.02.09 | ₩28,089 | ₩28,302 | ₩24,766 | ₩24,806 | -11.69% | 77.9만 |
|---|
| 2026.02.06 | ₩28,996 | ₩29,543 | ₩27,755 | ₩28,155 | -2.90% | 95.4만 |
|---|
| 2026.02.05 | ₩29,356 | ₩30,184 | ₩28,849 | ₩28,969 | -1.32% | 42.6만 |
|---|
| 2026.02.04 | ₩28,569 | ₩30,037 | ₩28,369 | ₩29,396 | +2.90% | 60만 |
|---|
| 2026.02.03 | ₩29,516 | ₩30,651 | ₩27,915 | ₩28,396 | -3.80% | 52.5만 |
|---|
| 2026.02.02 | ₩29,903 | ₩30,544 | ₩29,023 | ₩29,783 | -0.40% | 62만 |
|---|
| 2026.01.30 | ₩29,877 | ₩31,144 | ₩29,383 | ₩30,344 | +1.56% | 77.4만 |
|---|
| 2026.01.29 | ₩29,356 | ₩30,491 | ₩29,356 | ₩29,903 | +1.86% | 50만 |
|---|
| 2026.01.28 | ₩29,370 | ₩30,664 | ₩29,183 | ₩29,356 | -0.05% | 82.4만 |
|---|
| 2026.01.27 | ₩33,907 | ₩34,133 | ₩27,355 | ₩28,662 | -15.47% | 184만 |
|---|
| 2026.01.26 | ₩36,242 | ₩36,669 | ₩35,668 | ₩36,322 | +0.22% | 34.2만 |
|---|
| 2026.01.23 | ₩36,962 | ₩37,616 | ₩36,002 | ₩36,242 | -1.95% | 31.8만 |
|---|
| 2026.01.22 | ₩35,841 | ₩38,363 | ₩35,828 | ₩36,829 | +2.76% | 52.1만 |
|---|
| 2026.01.21 | ₩35,348 | ₩36,322 | ₩34,867 | ₩35,601 | +0.72% | 29.1만 |
|---|
| 2026.01.20 | ₩35,148 | ₩35,962 | ₩34,774 | ₩34,974 | -0.49% | 37.1만 |
|---|
| 2026.01.16 | ₩36,535 | ₩36,535 | ₩35,708 | ₩35,962 | -1.57% | 45.4만 |
|---|
| 2026.01.15 | ₩34,494 | ₩37,096 | ₩34,200 | ₩36,535 | +5.92% | 25.2만 |
|---|
| 2026.01.14 | ₩35,962 | ₩36,215 | ₩34,053 | ₩34,267 | -4.71% | 38.3만 |
|---|
| 2026.01.13 | ₩39,097 | ₩39,097 | ₩36,188 | ₩36,188 | -7.44% | 65.6만 |
|---|
| 2026.01.12 | ₩37,736 | ₩39,137 | ₩36,762 | ₩38,977 | +3.29% | 40.4만 |
|---|
| 2026.01.09 | ₩37,976 | ₩38,564 | ₩36,962 | ₩37,936 | -0.11% | 28.3만 |
|---|
| 2026.01.08 | ₩37,656 | ₩38,670 | ₩37,189 | ₩37,656 | 0.00% | 38만 |
|---|
| 2026.01.07 | ₩37,229 | ₩37,696 | ₩35,775 | ₩37,603 | +1.00% | 71.1만 |
|---|
| 2026.01.06 | ₩36,389 | ₩38,016 | ₩35,748 | ₩37,349 | +2.64% | 64.7만 |
|---|
| 2026.01.05 | ₩33,613 | ₩36,655 | ₩33,373 | ₩36,562 | +8.77% | 57.8만 |
|---|
| 2026.01.02 | ₩33,800 | ₩34,027 | ₩32,906 | ₩33,653 | -0.43% | 60.3만 |
|---|
| 2025.12.31 | ₩33,213 | ₩33,360 | ₩32,652 | ₩33,106 | -0.32% | 40.6만 |
|---|
| 2025.12.30 | ₩33,573 | ₩33,813 | ₩33,279 | ₩33,319 | -0.76% | 41.5만 |
|---|
| 2025.12.29 | ₩33,760 | ₩34,080 | ₩33,173 | ₩33,600 | -0.47% | 30.2만 |
|---|
| 2025.12.26 | ₩33,493 | ₩33,973 | ₩32,946 | ₩33,907 | +1.24% | 28.2만 |
|---|
| 2025.12.24 | ₩32,612 | ₩34,000 | ₩32,612 | ₩33,520 | +2.78% | 25.1만 |
|---|
| 2025.12.23 | ₩31,932 | ₩32,626 | ₩31,451 | ₩32,612 | +2.13% | 35.5만 |
|---|
| 2025.12.22 | ₩31,611 | ₩32,746 | ₩31,345 | ₩32,038 | +1.35% | 46.4만 |
|---|
| 2025.12.19 | ₩30,918 | ₩32,812 | ₩30,677 | ₩31,852 | +3.02% | 178.1만 |
|---|
| 2025.12.18 | ₩30,437 | ₩31,251 | ₩30,304 | ₩30,971 | +1.75% | 63.3만 |
|---|
| 2025.12.17 | ₩29,770 | ₩30,731 | ₩29,637 | ₩30,210 | +1.48% | 56.4만 |
|---|
| 2025.12.16 | ₩29,743 | ₩29,930 | ₩29,330 | ₩29,770 | +0.09% | 55.1만 |
|---|
| 2025.12.15 | ₩31,211 | ₩31,211 | ₩29,530 | ₩29,757 | -4.66% | 70.9만 |
|---|
| 2025.12.12 | ₩30,384 | ₩32,012 | ₩30,197 | ₩31,318 | +3.07% | 85만 |
|---|
| 2025.12.11 | ₩28,436 | ₩30,237 | ₩28,436 | ₩29,970 | +5.40% | 60.1만 |
|---|
| 2025.12.10 | ₩28,289 | ₩28,956 | ₩27,542 | ₩28,235 | -0.19% | 53.5만 |
|---|
| 2025.12.09 | ₩29,476 | ₩29,637 | ₩28,329 | ₩28,489 | -3.35% | 38.8만 |
|---|
| 2025.12.08 | ₩29,690 | ₩29,984 | ₩29,196 | ₩29,356 | -1.12% | 36.2만 |
|---|
| 2025.12.05 | ₩30,544 | ₩30,998 | ₩29,023 | ₩29,450 | -3.58% | 44.8만 |
|---|
| 2025.12.04 | ₩30,531 | ₩30,838 | ₩29,957 | ₩30,411 | -0.39% | 25.9만 |
|---|
| 2025.12.03 | ₩30,517 | ₩31,118 | ₩30,344 | ₩30,717 | +0.66% | 36.8만 |
|---|
| 2025.12.02 | ₩31,211 | ₩31,478 | ₩30,184 | ₩30,451 | -2.44% | 52.6만 |
|---|
| 2025.12.01 | ₩30,504 | ₩31,585 | ₩30,277 | ₩30,931 | +1.40% | 44.2만 |
|---|
| 2025.11.28 | ₩30,824 | ₩31,091 | ₩30,504 | ₩30,744 | -0.26% | 20.4만 |
|---|
| 2025.11.26 | ₩30,998 | ₩31,558 | ₩30,651 | ₩30,757 | -0.77% | 40.4만 |
|---|
| 2025.11.25 | ₩30,477 | ₩31,505 | ₩30,437 | ₩30,984 | +1.66% | 41.9만 |
|---|
| 2025.11.24 | ₩29,303 | ₩30,904 | ₩29,063 | ₩30,157 | +2.91% | 66.2만 |
|---|
| 2025.11.21 | ₩27,101 | ₩30,237 | ₩26,848 | ₩30,024 | +10.78% | 81.7만 |
|---|
| 2025.11.20 | ₩29,703 | ₩30,104 | ₩27,088 | ₩27,141 | -8.63% | 59.2만 |
|---|
| 2025.11.19 | ₩28,502 | ₩29,516 | ₩27,648 | ₩29,396 | +3.14% | 75.1만 |
|---|
| 2025.11.18 | ₩27,995 | ₩29,009 | ₩27,755 | ₩28,529 | +1.91% | 64.2만 |
|---|
| 2025.11.17 | ₩28,689 | ₩29,063 | ₩28,049 | ₩28,062 | -2.19% | 39.7만 |
|---|
| 2025.11.14 | ₩29,036 | ₩29,143 | ₩27,728 | ₩28,729 | -1.06% | 53.3만 |
|---|
| 2025.11.13 | ₩31,251 | ₩31,491 | ₩29,170 | ₩29,236 | -6.45% | 69.7만 |
|---|
| 2025.11.12 | ₩31,705 | ₩32,692 | ₩31,118 | ₩31,438 | -0.84% | 83.3만 |
|---|
| 2025.11.11 | ₩30,024 | ₩32,078 | ₩29,423 | ₩31,758 | +5.78% | 71.3만 |
|---|
| 2025.11.10 | ₩34,093 | ₩34,160 | ₩29,410 | ₩29,930 | -12.21% | 105.5만 |
|---|
| 2025.11.07 | ₩41,366 | ₩41,366 | ₩34,080 | ₩34,080 | -17.61% | 120.4만 |
|---|
| 2025.11.06 | ₩44,288 | ₩45,609 | ₩43,834 | ₩44,515 | +0.51% | 75.2만 |
|---|
| 2025.11.05 | ₩43,968 | ₩44,862 | ₩42,954 | ₩44,355 | +0.88% | 32.1만 |
|---|
| 2025.11.04 | ₩43,688 | ₩45,235 | ₩43,688 | ₩44,168 | +1.10% | 70.8만 |
|---|
| 2025.11.03 | ₩43,381 | ₩44,902 | ₩42,433 | ₩44,021 | +1.48% | 64.3만 |
|---|
| 2025.10.31 | ₩41,860 | ₩42,407 | ₩41,152 | ₩41,646 | -0.51% | 30.9만 |
|---|
| 2025.10.30 | ₩43,821 | ₩44,475 | ₩42,367 | ₩42,447 | -3.14% | 37.5만 |
|---|
| 2025.10.29 | ₩44,969 | ₩45,662 | ₩43,434 | ₩44,368 | -1.34% | 35.7만 |
|---|
| 2025.10.28 | ₩44,235 | ₩46,436 | ₩42,954 | ₩45,222 | +2.23% | 55.8만 |
|---|
| 2025.10.27 | ₩44,235 | ₩45,089 | ₩43,434 | ₩44,101 | -0.30% | 23.6만 |
|---|
| 2025.10.24 | ₩44,822 | ₩45,316 | ₩44,235 | ₩44,435 | -0.86% | 21.9만 |
|---|
| 2025.10.23 | ₩43,674 | ₩44,648 | ₩43,354 | ₩44,248 | +1.31% | 25.8만 |
|---|
| 2025.10.22 | ₩44,261 | ₩44,555 | ₩43,474 | ₩44,168 | -0.21% | 32.7만 |
|---|
| 2025.10.21 | ₩44,168 | ₩44,422 | ₩43,421 | ₩44,261 | +0.21% | 26.5만 |
|---|
| 2025.10.20 | ₩43,261 | ₩44,221 | ₩43,020 | ₩44,021 | +1.76% | 31.9만 |
|---|
| 2025.10.17 | ₩42,020 | ₩43,327 | ₩41,686 | ₩42,714 | +1.65% | 42.5만 |
|---|
| 2025.10.16 | ₩40,925 | ₩42,513 | ₩40,071 | ₩42,420 | +3.65% | 40.4만 |
|---|
| 2025.10.15 | ₩39,644 | ₩40,685 | ₩39,431 | ₩40,672 | +2.59% | 35만 |
|---|
| 2025.10.14 | ₩38,443 | ₩39,591 | ₩38,443 | ₩39,564 | +2.92% | 21만 |
|---|
| 2025.10.13 | ₩39,044 | ₩39,684 | ₩38,550 | ₩39,124 | +0.21% | 18.7만 |
|---|
| 2025.10.10 | ₩40,885 | ₩41,032 | ₩38,777 | ₩38,844 | -4.99% | 23.9만 |
|---|