시장 데이터를 불러오는 중
전체 종목
어슈어 소프트웨어 과거 주가
Asure Software Inc - Common Stock · ASUR · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Asure Software Inc - Common Stock · ASUR · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,887 | ₩10,088 | ₩9,754 | ₩9,820 | -0.68% | 7.2만 |
| 2026.10.08 | ₩9,580 | ₩9,941 | ₩9,580 | ₩9,834 | +2.65% | 9.3만 |
| 2026.10.07 | ₩9,914 | ₩10,101 | ₩9,794 | ₩9,874 | -0.40% | 11.1만 |
| 2026.10.06 | ₩10,556 | ₩10,623 | ₩9,954 | ₩9,981 | -5.45% | 8.7만 |
| 2026.10.05 | ₩10,222 | ₩10,677 | ₩10,182 | ₩10,556 | +3.27% | 12.9만 |
| 2026.10.02 | ₩10,329 | ₩10,503 | ₩10,208 | ₩10,275 | -0.52% | 9.6만 |
| 2026.10.01 | ₩10,101 | ₩10,463 | ₩10,101 | ₩10,275 | +1.72% | 18만 |
| 2026.09.30 | ₩10,235 | ₩10,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,128 |
| -1.05% |
| 8.1만 |
| 2026.09.29 | ₩10,289 | ₩10,382 | ₩10,142 | ₩10,235 | -0.52% | 9.1만 |
|---|
| 2026.09.28 | ₩10,530 | ₩10,543 | ₩10,128 | ₩10,329 | -1.91% | 11.5만 |
|---|
| 2026.09.25 | ₩10,530 | ₩10,610 | ₩10,436 | ₩10,556 | +0.25% | 10.6만 |
|---|
| 2026.09.24 | ₩10,556 | ₩10,784 | ₩10,463 | ₩10,583 | +0.25% | 6.4만 |
|---|
| 2026.09.23 | ₩10,837 | ₩10,851 | ₩10,516 | ₩10,570 | -2.47% | 9.2만 |
|---|
| 2026.09.22 | ₩10,984 | ₩11,011 | ₩10,770 | ₩10,931 | -0.49% | 8.5만 |
|---|
| 2026.09.21 | ₩10,877 | ₩10,998 | ₩10,717 | ₩10,904 | +0.25% | 8.8만 |
|---|
| 2026.09.18 | ₩11,265 | ₩11,265 | ₩10,570 | ₩10,851 | -3.68% | 24만 |
|---|
| 2026.09.17 | ₩11,386 | ₩11,399 | ₩11,132 | ₩11,332 | -0.47% | 9.4만 |
|---|
| 2026.09.16 | ₩11,386 | ₩11,587 | ₩11,092 | ₩11,292 | -0.82% | 10만 |
|---|
| 2026.09.15 | ₩11,439 | ₩11,587 | ₩11,145 | ₩11,346 | -0.82% | 8.9만 |
|---|
| 2026.09.14 | ₩11,372 | ₩11,587 | ₩11,332 | ₩11,480 | +0.94% | 7.8만 |
|---|
| 2026.09.11 | ₩11,332 | ₩11,332 | ₩11,038 | ₩11,306 | -0.24% | 6.8만 |
|---|
| 2026.09.10 | ₩11,011 | ₩11,292 | ₩10,944 | ₩11,225 | +1.94% | 9.2만 |
|---|
| 2026.09.09 | ₩11,827 | ₩12,122 | ₩11,051 | ₩11,158 | -5.66% | 9.1만 |
|---|
| 2026.09.08 | ₩12,376 | ₩12,456 | ₩11,814 | ₩11,841 | -4.32% | 10.9만 |
|---|
| 2026.09.04 | ₩12,256 | ₩12,496 | ₩12,175 | ₩12,416 | +1.31% | 7.4만 |
|---|
| 2026.09.03 | ₩12,215 | ₩12,416 | ₩12,055 | ₩12,242 | +0.22% | 5.8만 |
|---|
| 2026.09.02 | ₩12,135 | ₩12,309 | ₩11,868 | ₩12,068 | -0.55% | 9.1만 |
|---|
| 2026.09.01 | ₩12,229 | ₩12,443 | ₩11,948 | ₩12,122 | -0.88% | 9.8만 |
|---|
| 2026.08.31 | ₩12,135 | ₩12,389 | ₩12,055 | ₩12,202 | +0.55% | 9.4만 |
|---|
| 2026.08.28 | ₩12,041 | ₩12,229 | ₩11,707 | ₩12,135 | +0.78% | 15.3만 |
|---|
| 2026.08.27 | ₩11,734 | ₩12,202 | ₩11,734 | ₩12,001 | +2.28% | 10.8만 |
|---|
| 2026.08.26 | ₩11,560 | ₩11,841 | ₩11,439 | ₩11,787 | +1.97% | 13.2만 |
|---|
| 2026.08.25 | ₩11,734 | ₩11,774 | ₩11,372 | ₩11,533 | -1.71% | 11.4만 |
|---|
| 2026.08.24 | ₩11,573 | ₩12,015 | ₩11,573 | ₩11,640 | +0.58% | 16.8만 |
|---|
| 2026.08.21 | ₩11,359 | ₩11,881 | ₩11,172 | ₩11,694 | +2.94% | 20만 |
|---|
| 2026.08.20 | ₩11,252 | ₩11,533 | ₩10,984 | ₩11,279 | +0.24% | 10.9만 |
|---|
| 2026.08.19 | ₩11,306 | ₩11,546 | ₩11,118 | ₩11,239 | -0.59% | 6.8만 |
|---|
| 2026.08.18 | ₩11,051 | ₩11,359 | ₩11,051 | ₩11,185 | +1.21% | 9.1만 |
|---|
| 2026.08.17 | ₩11,279 | ₩11,279 | ₩10,931 | ₩11,105 | -1.54% | 9.2만 |
|---|
| 2026.08.14 | ₩11,613 | ₩11,613 | ₩11,252 | ₩11,332 | -2.42% | 7.6만 |
|---|
| 2026.08.13 | ₩11,145 | ₩11,627 | ₩11,051 | ₩11,613 | +4.20% | 9.4만 |
|---|
| 2026.08.12 | ₩11,199 | ₩11,466 | ₩10,811 | ₩11,185 | -0.12% | 10.8만 |
|---|
| 2026.08.11 | ₩11,199 | ₩11,372 | ₩11,065 | ₩11,239 | +0.36% | 8.2만 |
|---|
| 2026.08.10 | ₩11,546 | ₩11,546 | ₩11,132 | ₩11,185 | -3.13% | 9.7만 |
|---|
| 2026.08.07 | ₩11,653 | ₩11,908 | ₩11,466 | ₩11,600 | -0.46% | 11만 |
|---|
| 2026.08.06 | ₩11,506 | ₩11,667 | ₩11,279 | ₩11,653 | +1.28% | 7.6만 |
|---|
| 2026.08.05 | ₩11,734 | ₩11,747 | ₩10,918 | ₩11,506 | -1.94% | 10.4만 |
|---|
| 2026.08.04 | ₩11,720 | ₩12,041 | ₩11,252 | ₩11,787 | +0.57% | 17.5만 |
|---|
| 2026.08.03 | ₩10,931 | ₩12,202 | ₩10,770 | ₩11,720 | +7.22% | 18.5만 |
|---|
| 2026.07.31 | ₩10,275 | ₩11,546 | ₩10,088 | ₩10,744 | +4.56% | 18.6만 |
|---|
| 2026.07.30 | ₩11,065 | ₩11,413 | ₩10,556 | ₩11,199 | +1.21% | 13.5만 |
|---|
| 2026.07.29 | ₩11,038 | ₩11,439 | ₩10,864 | ₩11,292 | +2.30% | 10만 |
|---|
| 2026.07.28 | ₩10,489 | ₩11,078 | ₩10,436 | ₩11,038 | +5.23% | 14.6만 |
|---|
| 2026.07.27 | ₩10,396 | ₩10,570 | ₩10,262 | ₩10,356 | -0.39% | 9.8만 |
|---|
| 2026.07.24 | ₩10,142 | ₩10,369 | ₩9,700 | ₩10,249 | +1.06% | 7.4만 |
|---|
| 2026.07.23 | ₩10,048 | ₩10,168 | ₩9,754 | ₩10,088 | +0.40% | 10.8만 |
|---|
| 2026.07.22 | ₩10,396 | ₩10,503 | ₩10,101 | ₩10,168 | -2.19% | 10.3만 |
|---|
| 2026.07.21 | ₩10,596 | ₩10,717 | ₩10,302 | ₩10,436 | -1.52% | 8.8만 |
|---|
| 2026.07.20 | ₩10,811 | ₩10,837 | ₩10,530 | ₩10,570 | -2.23% | 4만 |
|---|
| 2026.07.17 | ₩11,225 | ₩11,265 | ₩10,864 | ₩10,891 | -2.98% | 8.4만 |
|---|
| 2026.07.16 | ₩11,172 | ₩11,439 | ₩11,038 | ₩11,332 | +1.44% | 5.3만 |
|---|
| 2026.07.15 | ₩10,958 | ₩11,306 | ₩10,931 | ₩11,158 | +1.83% | 6.6만 |
|---|
| 2026.07.14 | ₩10,958 | ₩11,225 | ₩10,864 | ₩10,958 | 0.00% | 8만 |
|---|
| 2026.07.13 | ₩10,476 | ₩11,145 | ₩10,476 | ₩10,944 | +4.47% | 6.9만 |
|---|
| 2026.07.10 | ₩10,436 | ₩10,623 | ₩10,235 | ₩10,476 | +0.38% | 8.5만 |
|---|
| 2026.07.09 | ₩10,944 | ₩11,105 | ₩10,369 | ₩10,423 | -4.77% | 7.6만 |
|---|
| 2026.07.08 | ₩11,158 | ₩11,252 | ₩10,704 | ₩11,051 | -0.96% | 10.2만 |
|---|
| 2026.07.07 | ₩11,359 | ₩11,372 | ₩10,931 | ₩11,078 | -2.47% | 7.9만 |
|---|
| 2026.07.06 | ₩10,998 | ₩11,600 | ₩10,770 | ₩11,265 | +2.43% | 17.9만 |
|---|
| 2026.07.02 | ₩10,824 | ₩11,212 | ₩10,744 | ₩10,958 | +1.24% | 14만 |
|---|
| 2026.07.01 | ₩10,690 | ₩11,065 | ₩10,556 | ₩10,877 | +1.75% | 11.6만 |
|---|
| 2026.06.30 | ₩10,316 | ₩10,944 | ₩10,101 | ₩10,623 | +2.98% | 16.6만 |
|---|
| 2026.06.29 | ₩10,677 | ₩10,677 | ₩10,369 | ₩10,409 | -2.51% | 9.3만 |
|---|
| 2026.06.26 | ₩10,329 | ₩10,690 | ₩10,128 | ₩10,570 | +2.33% | 46.4만 |
|---|
| 2026.06.25 | ₩10,623 | ₩11,011 | ₩10,249 | ₩10,302 | -3.02% | 19.5만 |
|---|
| 2026.06.24 | ₩10,356 | ₩10,730 | ₩10,155 | ₩10,623 | +2.58% | 15.6만 |
|---|
| 2026.06.23 | ₩10,476 | ₩10,476 | ₩9,994 | ₩10,316 | -1.53% | 14.7만 |
|---|
| 2026.06.22 | ₩11,051 | ₩11,145 | ₩10,396 | ₩10,489 | -5.08% | 11.2만 |
|---|
| 2026.06.18 | ₩10,971 | ₩11,158 | ₩10,824 | ₩11,065 | +0.85% | 20.4만 |
|---|
| 2026.06.17 | ₩11,051 | ₩11,332 | ₩10,797 | ₩10,918 | -1.21% | 13.3만 |
|---|
| 2026.06.16 | ₩11,439 | ₩11,520 | ₩11,065 | ₩11,158 | -2.46% | 7.2만 |
|---|
| 2026.06.15 | ₩11,894 | ₩12,082 | ₩11,118 | ₩11,346 | -4.61% | 9.4만 |
|---|
| 2026.06.12 | ₩11,520 | ₩12,015 | ₩11,520 | ₩11,760 | +2.09% | 8.7만 |
|---|
| 2026.06.11 | ₩11,975 | ₩11,975 | ₩11,533 | ₩11,600 | -3.13% | 11.5만 |
|---|
| 2026.06.10 | ₩12,028 | ₩12,108 | ₩11,787 | ₩11,868 | -1.33% | 9.3만 |
|---|
| 2026.06.09 | ₩12,082 | ₩12,282 | ₩11,787 | ₩11,934 | -1.22% | 6.1만 |
|---|
| 2026.06.08 | ₩11,948 | ₩12,122 | ₩11,747 | ₩12,028 | +0.67% | 6.6만 |
|---|
| 2026.06.05 | ₩12,242 | ₩12,242 | ₩11,760 | ₩11,854 | -3.17% | 3.8만 |
|---|
| 2026.06.04 | ₩12,135 | ₩12,536 | ₩11,961 | ₩12,175 | +0.33% | 11만 |
|---|
| 2026.06.03 | ₩12,496 | ₩12,603 | ₩11,975 | ₩12,028 | -3.75% | 7.5만 |
|---|
| 2026.06.02 | ₩12,804 | ₩12,898 | ₩12,349 | ₩12,496 | -2.40% | 7.7만 |
|---|
| 2026.06.01 | ₩12,536 | ₩13,098 | ₩12,309 | ₩12,925 | +3.09% | 29.1만 |
|---|
| 2026.05.29 | ₩11,734 | ₩12,429 | ₩11,480 | ₩12,376 | +5.47% | 15.1만 |
|---|
| 2026.05.28 | ₩11,747 | ₩11,934 | ₩11,680 | ₩11,787 | +0.34% | 9.7만 |
|---|
| 2026.05.27 | ₩11,827 | ₩11,975 | ₩11,600 | ₩11,774 | -0.45% | 9만 |
|---|
| 2026.05.26 | ₩11,680 | ₩11,854 | ₩11,480 | ₩11,760 | +0.69% | 12.1만 |
|---|
| 2026.05.22 | ₩11,760 | ₩11,934 | ₩11,533 | ₩11,613 | -1.25% | 9.4만 |
|---|
| 2026.05.21 | ₩11,560 | ₩11,908 | ₩11,520 | ₩11,760 | +1.74% | 8.4만 |
|---|
| 2026.05.20 | ₩11,520 | ₩11,894 | ₩11,466 | ₩11,694 | +1.51% | 7.1만 |
|---|
| 2026.05.19 | ₩11,466 | ₩11,747 | ₩11,145 | ₩11,546 | +0.70% | 7.5만 |
|---|
| 2026.05.18 | ₩11,439 | ₩11,667 | ₩10,717 | ₩11,493 | +0.47% | 3.9만 |
|---|
| 2026.05.15 | ₩11,319 | ₩11,961 | ₩11,319 | ₩11,413 | +0.83% | 4.7만 |
|---|
| 2026.05.14 | ₩11,386 | ₩11,934 | ₩11,279 | ₩11,480 | +0.82% | 10.9만 |
|---|
| 2026.05.13 | ₩11,439 | ₩11,600 | ₩11,078 | ₩11,346 | -0.82% | 5.4만 |
|---|
| 2026.05.12 | ₩11,881 | ₩11,881 | ₩11,480 | ₩11,480 | -3.38% | 4.7만 |
|---|
| 2026.05.11 | ₩12,296 | ₩12,309 | ₩11,868 | ₩11,881 | -3.37% | 6.4만 |
|---|
| 2026.05.08 | ₩12,148 | ₩12,536 | ₩11,774 | ₩12,309 | +1.32% | 4.3만 |
|---|
| 2026.05.07 | ₩11,734 | ₩12,416 | ₩11,653 | ₩12,282 | +4.68% | 7.5만 |
|---|
| 2026.05.06 | ₩11,653 | ₩11,854 | ₩11,011 | ₩11,627 | -0.23% | 6.7만 |
|---|
| 2026.05.05 | ₩11,493 | ₩11,787 | ₩11,292 | ₩11,613 | +1.05% | 4.6만 |
|---|
| 2026.05.04 | ₩12,162 | ₩12,242 | ₩11,306 | ₩11,426 | -6.05% | 6.9만 |
|---|
| 2026.05.01 | ₩12,229 | ₩12,670 | ₩11,948 | ₩12,296 | +0.55% | 11.5만 |
|---|
| 2026.04.30 | ₩12,242 | ₩12,416 | ₩11,988 | ₩12,108 | -1.09% | 6.3만 |
|---|
| 2026.04.29 | ₩12,175 | ₩12,523 | ₩12,095 | ₩12,349 | +1.43% | 10.8만 |
|---|
| 2026.04.28 | ₩12,296 | ₩12,831 | ₩12,296 | ₩12,322 | +0.22% | 6.5만 |
|---|
| 2026.04.27 | ₩12,055 | ₩12,483 | ₩12,001 | ₩12,122 | +0.55% | 6.9만 |
|---|
| 2026.04.24 | ₩11,975 | ₩12,363 | ₩11,948 | ₩12,148 | +1.45% | 5.7만 |
|---|
| 2026.04.23 | ₩12,443 | ₩12,724 | ₩11,934 | ₩12,095 | -2.80% | 6.4만 |
|---|
| 2026.04.22 | ₩12,175 | ₩12,751 | ₩12,175 | ₩12,483 | +2.53% | 5.2만 |
|---|
| 2026.04.21 | ₩12,175 | ₩12,563 | ₩11,961 | ₩12,148 | -0.22% | 4.2만 |
|---|
| 2026.04.20 | ₩12,202 | ₩12,563 | ₩12,082 | ₩12,148 | -0.44% | 6.6만 |
|---|
| 2026.04.17 | ₩12,015 | ₩12,951 | ₩12,015 | ₩12,242 | +1.89% | 11.2만 |
|---|
| 2026.04.16 | ₩11,426 | ₩11,975 | ₩11,413 | ₩11,921 | +4.33% | 5.2만 |
|---|
| 2026.04.15 | ₩11,747 | ₩11,787 | ₩11,359 | ₩11,453 | -2.51% | 10.1만 |
|---|
| 2026.04.14 | ₩11,814 | ₩11,934 | ₩11,694 | ₩11,747 | -0.57% | 6.5만 |
|---|
| 2026.04.13 | ₩11,439 | ₩11,921 | ₩11,078 | ₩11,841 | +3.51% | 6.5만 |
|---|
| 2026.04.10 | ₩11,453 | ₩11,667 | ₩11,359 | ₩11,533 | +0.70% | 9.8만 |
|---|
| 2026.04.09 | ₩11,453 | ₩11,573 | ₩11,025 | ₩11,506 | +0.47% | 6.8만 |
|---|
| 2026.04.08 | ₩11,774 | ₩11,934 | ₩11,372 | ₩11,506 | -2.27% | 9.6만 |
|---|
| 2026.04.07 | ₩11,372 | ₩11,573 | ₩11,132 | ₩11,506 | +1.18% | 7.8만 |
|---|
| 2026.04.06 | ₩11,265 | ₩11,573 | ₩11,265 | ₩11,439 | +1.54% | 4.5만 |
|---|
| 2026.04.02 | ₩10,998 | ₩11,399 | ₩10,931 | ₩11,306 | +2.80% | 6.4만 |
|---|
| 2026.04.01 | ₩11,613 | ₩11,747 | ₩11,158 | ₩11,158 | -3.92% | 7.9만 |
|---|
| 2026.03.31 | ₩11,306 | ₩11,694 | ₩11,158 | ₩11,506 | +1.78% | 16.5만 |
|---|
| 2026.03.30 | ₩10,583 | ₩11,199 | ₩10,369 | ₩11,172 | +5.56% | 10.7만 |
|---|
| 2026.03.27 | ₩10,543 | ₩10,891 | ₩10,302 | ₩10,583 | +0.38% | 11.3만 |
|---|
| 2026.03.26 | ₩10,637 | ₩10,958 | ₩10,570 | ₩10,637 | 0.00% | 8.1만 |
|---|
| 2026.03.25 | ₩10,971 | ₩11,212 | ₩10,556 | ₩10,690 | -2.56% | 8.3만 |
|---|
| 2026.03.24 | ₩11,306 | ₩11,453 | ₩10,704 | ₩10,824 | -4.26% | 8.4만 |
|---|
| 2026.03.23 | ₩11,239 | ₩11,801 | ₩10,757 | ₩11,453 | +1.90% | 8.7만 |
|---|
| 2026.03.20 | ₩10,958 | ₩11,225 | ₩10,476 | ₩11,199 | +2.20% | 35.5만 |
|---|
| 2026.03.19 | ₩10,998 | ₩11,239 | ₩10,770 | ₩10,931 | -0.61% | 7.1만 |
|---|
| 2026.03.18 | ₩11,627 | ₩11,734 | ₩11,185 | ₩11,212 | -3.57% | 8.6만 |
|---|
| 2026.03.17 | ₩11,680 | ₩11,841 | ₩11,533 | ₩11,694 | +0.11% | 7만 |
|---|
| 2026.03.16 | ₩12,122 | ₩12,336 | ₩11,640 | ₩11,680 | -3.64% | 5.9만 |
|---|
| 2026.03.13 | ₩12,015 | ₩12,189 | ₩11,921 | ₩11,975 | -0.33% | 8.1만 |
|---|
| 2026.03.12 | ₩12,229 | ₩12,376 | ₩11,841 | ₩11,961 | -2.19% | 7.5만 |
|---|
| 2026.03.11 | ₩12,456 | ₩12,670 | ₩12,041 | ₩12,376 | -0.64% | 12.8만 |
|---|
| 2026.03.10 | ₩12,416 | ₩12,831 | ₩12,256 | ₩12,510 | +0.75% | 11.7만 |
|---|
| 2026.03.09 | ₩12,429 | ₩12,523 | ₩12,108 | ₩12,496 | +0.54% | 10.5만 |
|---|
| 2026.03.06 | ₩12,456 | ₩12,777 | ₩12,242 | ₩12,644 | +1.50% | 15.6만 |
|---|
| 2026.03.05 | ₩12,336 | ₩12,657 | ₩11,814 | ₩12,510 | +1.41% | 18.5만 |
|---|
| 2026.03.04 | ₩12,710 | ₩12,804 | ₩12,416 | ₩12,563 | -1.16% | 19.1만 |
|---|
| 2026.03.03 | ₩12,135 | ₩12,938 | ₩11,988 | ₩12,617 | +3.97% | 33.5만 |
|---|
| 2026.03.02 | ₩12,015 | ₩12,536 | ₩11,386 | ₩12,429 | +3.45% | 25.6만 |
|---|
| 2026.02.27 | ₩11,092 | ₩12,510 | ₩10,744 | ₩12,229 | +10.25% | 38.7만 |
|---|
| 2026.02.26 | ₩9,941 | ₩10,677 | ₩9,820 | ₩10,382 | +4.44% | 15.5만 |
|---|
| 2026.02.25 | ₩9,486 | ₩9,968 | ₩9,218 | ₩9,928 | +4.65% | 13.7만 |
|---|
| 2026.02.24 | ₩9,259 | ₩9,887 | ₩9,098 | ₩9,352 | +1.01% | 20.8만 |
|---|
| 2026.02.23 | ₩10,356 | ₩10,637 | ₩9,152 | ₩9,259 | -10.59% | 38.9만 |
|---|
| 2026.02.20 | ₩10,182 | ₩10,530 | ₩10,075 | ₩10,476 | +2.89% | 10.2만 |
|---|
| 2026.02.19 | ₩10,008 | ₩10,342 | ₩9,928 | ₩10,208 | +2.01% | 10만 |
|---|
| 2026.02.18 | ₩9,620 | ₩10,195 | ₩9,593 | ₩10,128 | +5.29% | 17.5만 |
|---|
| 2026.02.17 | ₩9,874 | ₩9,981 | ₩9,446 | ₩9,566 | -3.12% | 12.4만 |
|---|
| 2026.02.13 | ₩9,968 | ₩10,222 | ₩9,794 | ₩9,941 | -0.27% | 18.9만 |
|---|
| 2026.02.12 | ₩10,543 | ₩10,543 | ₩9,325 | ₩9,914 | -5.96% | 16만 |
|---|
| 2026.02.11 | ₩11,627 | ₩11,627 | ₩10,369 | ₩10,449 | -10.13% | 9.5만 |
|---|
| 2026.02.10 | ₩11,506 | ₩11,694 | ₩11,092 | ₩11,587 | +0.70% | 8.2만 |
|---|
| 2026.02.09 | ₩11,948 | ₩11,961 | ₩11,413 | ₩11,413 | -4.48% | 7.4만 |
|---|
| 2026.02.06 | ₩12,456 | ₩12,871 | ₩11,787 | ₩11,921 | -4.30% | 5.8만 |
|---|
| 2026.02.05 | ₩12,282 | ₩12,577 | ₩11,961 | ₩12,336 | +0.44% | 7.7만 |
|---|
| 2026.02.04 | ₩12,764 | ₩12,764 | ₩12,282 | ₩12,349 | -3.25% | 11.9만 |
|---|
| 2026.02.03 | ₩13,192 | ₩13,246 | ₩12,376 | ₩12,697 | -3.75% | 11.4만 |
|---|
| 2026.02.02 | ₩12,871 | ₩13,379 | ₩12,844 | ₩13,205 | +2.60% | 7.2만 |
|---|
| 2026.01.30 | ₩13,018 | ₩13,112 | ₩12,644 | ₩12,871 | -1.13% | 10.1만 |
|---|
| 2026.01.29 | ₩13,179 | ₩13,339 | ₩12,710 | ₩13,192 | +0.10% | 8만 |
|---|
| 2026.01.28 | ₩13,045 | ₩13,393 | ₩13,045 | ₩13,125 | +0.62% | 6만 |
|---|
| 2026.01.27 | ₩12,697 | ₩13,152 | ₩12,697 | ₩12,965 | +2.11% | 5.6만 |
|---|
| 2026.01.26 | ₩12,282 | ₩12,858 | ₩12,162 | ₩12,724 | +3.59% | 9.3만 |
|---|
| 2026.01.23 | ₩12,536 | ₩12,563 | ₩12,041 | ₩12,296 | -1.92% | 7.7만 |
|---|
| 2026.01.22 | ₩12,791 | ₩13,032 | ₩11,948 | ₩12,590 | -1.57% | 6.2만 |
|---|
| 2026.01.21 | ₩12,363 | ₩13,058 | ₩12,055 | ₩12,764 | +3.25% | 7.6만 |
|---|
| 2026.01.20 | ₩13,112 | ₩13,205 | ₩11,975 | ₩12,282 | -6.33% | 11만 |
|---|
| 2026.01.16 | ₩13,540 | ₩13,647 | ₩13,286 | ₩13,379 | -1.19% | 9.5만 |
|---|
| 2026.01.15 | ₩13,219 | ₩13,620 | ₩13,192 | ₩13,540 | +2.43% | 7.9만 |
|---|
| 2026.01.14 | ₩12,644 | ₩13,420 | ₩12,644 | ₩13,272 | +4.97% | 6.4만 |
|---|
| 2026.01.13 | ₩13,018 | ₩13,098 | ₩12,590 | ₩12,697 | -2.47% | 6.7만 |
|---|
| 2026.01.12 | ₩12,603 | ₩13,018 | ₩12,550 | ₩12,965 | +2.87% | 4.8만 |
|---|
| 2026.01.09 | ₩12,697 | ₩12,764 | ₩12,510 | ₩12,630 | -0.53% | 5.5만 |
|---|
| 2026.01.08 | ₩12,483 | ₩12,858 | ₩12,483 | ₩12,710 | +1.82% | 7.6만 |
|---|
| 2026.01.07 | ₩12,563 | ₩12,791 | ₩12,416 | ₩12,550 | -0.11% | 5.3만 |
|---|
| 2026.01.06 | ₩12,282 | ₩12,791 | ₩12,282 | ₩12,550 | +2.18% | 7.4만 |
|---|
| 2026.01.05 | ₩12,122 | ₩12,550 | ₩12,041 | ₩12,363 | +1.99% | 6.4만 |
|---|
| 2026.01.02 | ₩12,603 | ₩12,603 | ₩12,135 | ₩12,162 | -3.50% | 9.4만 |
|---|
| 2025.12.31 | ₩12,617 | ₩12,657 | ₩12,456 | ₩12,603 | -0.11% | 11.1만 |
|---|
| 2025.12.30 | ₩12,563 | ₩12,777 | ₩12,376 | ₩12,617 | +0.43% | 6.6만 |
|---|
| 2025.12.29 | ₩12,429 | ₩12,644 | ₩12,376 | ₩12,617 | +1.51% | 5.9만 |
|---|
| 2025.12.26 | ₩12,135 | ₩12,563 | ₩11,814 | ₩12,456 | +2.65% | 8.8만 |
|---|
| 2025.12.24 | ₩11,975 | ₩12,269 | ₩11,908 | ₩12,068 | +0.78% | 5.1만 |
|---|
| 2025.12.23 | ₩11,827 | ₩12,041 | ₩11,627 | ₩12,015 | +1.58% | 7.9만 |
|---|
| 2025.12.22 | ₩11,854 | ₩12,122 | ₩11,841 | ₩11,934 | +0.68% | 6.8만 |
|---|
| 2025.12.19 | ₩11,894 | ₩12,041 | ₩11,680 | ₩11,854 | -0.34% | 15.3만 |
|---|
| 2025.12.18 | ₩12,001 | ₩12,122 | ₩11,787 | ₩11,908 | -0.78% | 9만 |
|---|
| 2025.12.17 | ₩12,055 | ₩12,269 | ₩11,881 | ₩11,948 | -0.89% | 8.3만 |
|---|
| 2025.12.16 | ₩11,787 | ₩12,055 | ₩11,734 | ₩12,028 | +2.04% | 9.5만 |
|---|
| 2025.12.15 | ₩11,934 | ₩12,028 | ₩11,533 | ₩11,868 | -0.56% | 19.5만 |
|---|
| 2025.12.12 | ₩11,720 | ₩12,001 | ₩11,600 | ₩11,921 | +1.71% | 9만 |
|---|
| 2025.12.11 | ₩11,306 | ₩11,841 | ₩11,252 | ₩11,734 | +3.79% | 7.4만 |
|---|
| 2025.12.10 | ₩11,185 | ₩11,520 | ₩11,172 | ₩11,292 | +0.96% | 13.9만 |
|---|
| 2025.12.09 | ₩10,837 | ₩11,265 | ₩10,690 | ₩11,185 | +3.21% | 7.4만 |
|---|
| 2025.12.08 | ₩11,038 | ₩11,118 | ₩10,851 | ₩10,877 | -1.45% | 5.6만 |
|---|
| 2025.12.05 | ₩11,105 | ₩11,172 | ₩10,931 | ₩10,958 | -1.33% | 5.3만 |
|---|
| 2025.12.04 | ₩10,851 | ₩11,092 | ₩10,704 | ₩11,078 | +2.10% | 15.5만 |
|---|
| 2025.12.03 | ₩10,797 | ₩10,931 | ₩10,797 | ₩10,851 | +0.50% | 23.8만 |
|---|
| 2025.12.02 | ₩10,650 | ₩10,918 | ₩10,556 | ₩10,784 | +1.26% | 8.8만 |
|---|
| 2025.12.01 | ₩10,637 | ₩10,770 | ₩10,570 | ₩10,596 | -0.38% | 3.7만 |
|---|
| 2025.11.28 | ₩10,730 | ₩10,971 | ₩10,637 | ₩10,704 | -0.25% | 2.8만 |
|---|
| 2025.11.26 | ₩10,690 | ₩10,824 | ₩10,690 | ₩10,770 | +0.75% | 5.9만 |
|---|
| 2025.11.25 | ₩10,489 | ₩10,877 | ₩10,489 | ₩10,744 | +2.42% | 7.5만 |
|---|
| 2025.11.24 | ₩10,677 | ₩10,797 | ₩10,262 | ₩10,423 | -2.38% | 17.5만 |
|---|
| 2025.11.21 | ₩10,289 | ₩10,744 | ₩10,208 | ₩10,704 | +4.03% | 11.8만 |
|---|
| 2025.11.20 | ₩10,730 | ₩10,744 | ₩10,249 | ₩10,289 | -4.11% | 10.2만 |
|---|
| 2025.11.19 | ₩10,356 | ₩10,730 | ₩10,342 | ₩10,663 | +2.97% | 15.1만 |
|---|
| 2025.11.18 | ₩10,596 | ₩10,663 | ₩10,208 | ₩10,356 | -2.27% | 12.4만 |
|---|
| 2025.11.17 | ₩10,891 | ₩10,958 | ₩10,637 | ₩10,690 | -1.84% | 10.1만 |
|---|
| 2025.11.14 | ₩10,811 | ₩10,998 | ₩10,770 | ₩10,918 | +0.99% | 5.7만 |
|---|
| 2025.11.13 | ₩10,958 | ₩11,065 | ₩10,824 | ₩10,904 | -0.49% | 12.2만 |
|---|
| 2025.11.12 | ₩11,118 | ₩11,212 | ₩10,904 | ₩10,971 | -1.32% | 8.3만 |
|---|
| 2025.11.11 | ₩10,784 | ₩11,239 | ₩10,770 | ₩11,118 | +3.10% | 8.6만 |
|---|
| 2025.11.10 | ₩10,837 | ₩11,011 | ₩10,744 | ₩10,918 | +0.74% | 7.7만 |
|---|
| 2025.11.07 | ₩10,918 | ₩10,998 | ₩10,623 | ₩10,797 | -1.10% | 9.1만 |
|---|
| 2025.11.06 | ₩10,984 | ₩11,011 | ₩10,757 | ₩10,918 | -0.61% | 8.5만 |
|---|
| 2025.11.05 | ₩10,904 | ₩11,105 | ₩10,904 | ₩11,025 | +1.10% | 6.9만 |
|---|
| 2025.11.04 | ₩11,225 | ₩11,239 | ₩10,797 | ₩10,918 | -2.74% | 14.6만 |
|---|
| 2025.11.03 | ₩11,921 | ₩11,921 | ₩11,051 | ₩11,319 | -5.05% | 16.4만 |
|---|
| 2025.10.31 | ₩10,971 | ₩11,841 | ₩10,717 | ₩11,841 | +7.93% | 21.5만 |
|---|
| 2025.10.30 | ₩10,770 | ₩11,118 | ₩10,717 | ₩10,864 | +0.87% | 8.3만 |
|---|
| 2025.10.29 | ₩10,984 | ₩11,038 | ₩10,730 | ₩10,891 | -0.85% | 10.3만 |
|---|
| 2025.10.28 | ₩11,132 | ₩11,306 | ₩10,971 | ₩10,971 | -1.44% | 8.7만 |
|---|
| 2025.10.27 | ₩11,386 | ₩11,694 | ₩11,158 | ₩11,158 | -2.00% | 10.9만 |
|---|
| 2025.10.24 | ₩11,426 | ₩11,533 | ₩11,319 | ₩11,386 | -0.35% | 4.1만 |
|---|
| 2025.10.23 | ₩11,426 | ₩11,506 | ₩11,292 | ₩11,319 | -0.94% | 5.4만 |
|---|
| 2025.10.22 | ₩11,413 | ₩11,453 | ₩11,332 | ₩11,413 | 0.00% | 6.4만 |
|---|
| 2025.10.21 | ₩11,506 | ₩11,613 | ₩11,453 | ₩11,466 | -0.35% | 6.6만 |
|---|
| 2025.10.20 | ₩11,319 | ₩11,627 | ₩11,212 | ₩11,506 | +1.65% | 9.5만 |
|---|
| 2025.10.17 | ₩11,265 | ₩11,319 | ₩11,092 | ₩11,199 | -0.59% | 9.3만 |
|---|
| 2025.10.16 | ₩11,413 | ₩11,600 | ₩11,279 | ₩11,319 | -0.82% | 10.3만 |
|---|
| 2025.10.15 | ₩11,212 | ₩11,439 | ₩11,212 | ₩11,439 | +2.03% | 7.4만 |
|---|
| 2025.10.14 | ₩10,851 | ₩11,292 | ₩10,837 | ₩11,172 | +2.96% | 5.5만 |
|---|
| 2025.10.13 | ₩10,891 | ₩11,038 | ₩10,824 | ₩10,998 | +0.98% | 5.6만 |
|---|
| 2025.10.10 | ₩11,025 | ₩11,132 | ₩10,704 | ₩10,784 | -2.18% | 16.2만 |
|---|