시장 데이터를 불러오는 중
Autohome Inc. American Depositary Shares, each representing four class A ordinary shares. · ATHM · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,385 | ₩27,786 | ₩27,238 | ₩27,612 | +0.83% | 38.8만 |
| 2026.10.08 | ₩27,612 | ₩28,026 | ₩27,185 | ₩27,211 | -1.45% | 22.6만 |
| 2026.10.07 | ₩27,412 | ₩27,746 | ₩27,225 | ₩27,599 | +0.68% | 22.1만 |
| 2026.10.06 | ₩27,639 | ₩27,799 | ₩27,211 | ₩27,679 | +0.14% | 39.3만 |
| 2026.10.05 | ₩27,332 | ₩28,013 | ₩27,332 | ₩27,532 | +0.73% | 42만 |
| 2026.10.02 | ₩28,227 | ₩28,280 | ₩26,784 | ₩27,465 | -2.70% | 47.6만 |
| 2026.10.01 | ₩28,521 | ₩28,668 | ₩27,866 | ₩27,866 | -2.30% | 28.8만 |
| 2026.09.30 | ₩28,454 | ₩28,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,387 |
| -0.23% |
| 63.8만 |
| 2026.09.29 | ₩28,307 | ₩28,494 | ₩27,893 | ₩28,320 | +0.05% | 46만 |
|---|
| 2026.09.28 | ₩28,494 | ₩28,908 | ₩28,080 | ₩28,334 | -0.56% | 21.3만 |
|---|
| 2026.09.25 | ₩28,360 | ₩28,694 | ₩28,040 | ₩28,494 | +0.47% | 55.2만 |
|---|
| 2026.09.24 | ₩28,534 | ₩28,708 | ₩28,093 | ₩28,454 | -0.28% | 31.2만 |
|---|
| 2026.09.23 | ₩28,227 | ₩28,574 | ₩27,919 | ₩28,521 | +1.04% | 38만 |
|---|
| 2026.09.22 | ₩28,521 | ₩28,948 | ₩27,919 | ₩28,467 | -0.19% | 29.7만 |
|---|
| 2026.09.21 | ₩28,173 | ₩28,574 | ₩27,652 | ₩28,521 | +1.23% | 51.8만 |
|---|
| 2026.09.18 | ₩28,387 | ₩28,654 | ₩28,000 | ₩28,026 | -1.27% | 100.5만 |
|---|
| 2026.09.17 | ₩28,961 | ₩28,961 | ₩28,253 | ₩28,280 | -2.35% | 42.2만 |
|---|
| 2026.09.16 | ₩28,547 | ₩28,814 | ₩28,227 | ₩28,574 | +0.09% | 55.3만 |
|---|
| 2026.09.15 | ₩28,467 | ₩29,082 | ₩28,387 | ₩28,521 | +0.19% | 52만 |
|---|
| 2026.09.14 | ₩28,855 | ₩29,242 | ₩28,467 | ₩29,002 | +0.51% | 48.4만 |
|---|
| 2026.09.11 | ₩29,389 | ₩29,509 | ₩28,921 | ₩28,961 | -1.45% | 45.1만 |
|---|
| 2026.09.10 | ₩28,294 | ₩29,603 | ₩28,294 | ₩28,948 | +2.31% | 97.2만 |
|---|
| 2026.09.09 | ₩29,229 | ₩29,229 | ₩28,267 | ₩28,587 | -2.19% | 57.3만 |
|---|
| 2026.09.08 | ₩29,108 | ₩29,322 | ₩28,681 | ₩29,162 | +0.18% | 39만 |
|---|
| 2026.09.04 | ₩28,988 | ₩29,830 | ₩28,908 | ₩29,429 | +1.52% | 44.1만 |
|---|
| 2026.09.03 | ₩29,162 | ₩29,509 | ₩28,721 | ₩28,788 | -1.28% | 42.8만 |
|---|
| 2026.09.02 | ₩29,215 | ₩29,616 | ₩29,162 | ₩29,295 | +0.27% | 44.8만 |
|---|
| 2026.09.01 | ₩29,028 | ₩29,923 | ₩28,788 | ₩29,523 | +1.70% | 43.5만 |
|---|
| 2026.08.31 | ₩30,364 | ₩30,364 | ₩29,229 | ₩29,309 | -3.48% | 78.4만 |
|---|
| 2026.08.28 | ₩30,190 | ₩30,618 | ₩29,803 | ₩30,498 | +1.02% | 64.9만 |
|---|
| 2026.08.27 | ₩29,496 | ₩30,257 | ₩28,988 | ₩30,124 | +2.13% | 101.9만 |
|---|
| 2026.08.26 | ₩29,042 | ₩29,963 | ₩28,627 | ₩29,616 | +1.98% | 118.7만 |
|---|
| 2026.08.25 | ₩29,189 | ₩29,362 | ₩28,481 | ₩29,015 | -0.59% | 284.8만 |
|---|
| 2026.08.24 | ₩29,389 | ₩29,429 | ₩28,935 | ₩29,189 | -0.68% | 90.6만 |
|---|
| 2026.08.21 | ₩29,656 | ₩29,950 | ₩29,162 | ₩29,683 | +0.09% | 89.4만 |
|---|
| 2026.08.20 | ₩29,977 | ₩30,190 | ₩28,026 | ₩29,549 | -1.43% | 113.5만 |
|---|
| 2026.08.19 | ₩29,442 | ₩30,110 | ₩29,055 | ₩30,030 | +2.00% | 77.7만 |
|---|
| 2026.08.18 | ₩28,387 | ₩29,402 | ₩28,294 | ₩29,349 | +3.39% | 74.6만 |
|---|
| 2026.08.17 | ₩30,605 | ₩30,645 | ₩29,977 | ₩30,043 | -1.83% | 42.9만 |
|---|
| 2026.08.14 | ₩30,257 | ₩30,498 | ₩29,843 | ₩30,284 | +0.09% | 37.8만 |
|---|
| 2026.08.13 | ₩30,564 | ₩30,564 | ₩30,070 | ₩30,110 | -1.49% | 47.4만 |
|---|
| 2026.08.12 | ₩30,591 | ₩30,818 | ₩30,097 | ₩30,685 | +0.31% | 73.8만 |
|---|
| 2026.08.11 | ₩31,072 | ₩31,085 | ₩30,418 | ₩30,751 | -1.03% | 49.9만 |
|---|
| 2026.08.10 | ₩30,364 | ₩31,486 | ₩30,003 | ₩31,379 | +3.34% | 62.7만 |
|---|
| 2026.08.07 | ₩30,538 | ₩30,564 | ₩29,629 | ₩30,351 | -0.61% | 67.4만 |
|---|
| 2026.08.06 | ₩30,618 | ₩30,818 | ₩30,284 | ₩30,337 | -0.92% | 84만 |
|---|
| 2026.08.05 | ₩30,431 | ₩30,872 | ₩30,404 | ₩30,698 | +0.88% | 71.8만 |
|---|
| 2026.08.04 | ₩30,337 | ₩31,219 | ₩30,337 | ₩30,671 | +1.10% | 96.2만 |
|---|
| 2026.08.03 | ₩30,885 | ₩31,366 | ₩30,297 | ₩31,059 | +0.56% | 69.2만 |
|---|
| 2026.07.31 | ₩30,645 | ₩31,179 | ₩30,351 | ₩31,019 | +1.22% | 80.8만 |
|---|
| 2026.07.30 | ₩30,097 | ₩30,778 | ₩29,790 | ₩30,551 | +1.51% | 87.1만 |
|---|
| 2026.07.29 | ₩30,858 | ₩30,979 | ₩30,043 | ₩30,377 | -1.56% | 121.1만 |
|---|
| 2026.07.28 | ₩28,988 | ₩31,232 | ₩28,988 | ₩30,738 | +6.04% | 151만 |
|---|
| 2026.07.27 | ₩28,841 | ₩28,841 | ₩28,013 | ₩28,547 | -1.02% | 59.7만 |
|---|
| 2026.07.24 | ₩28,507 | ₩28,681 | ₩27,933 | ₩28,200 | -1.08% | 65.2만 |
|---|
| 2026.07.23 | ₩28,654 | ₩28,881 | ₩28,040 | ₩28,414 | -0.84% | 63.5만 |
|---|
| 2026.07.22 | ₩28,240 | ₩28,895 | ₩27,960 | ₩28,734 | +1.75% | 85.2만 |
|---|
| 2026.07.21 | ₩28,427 | ₩28,654 | ₩27,799 | ₩28,400 | -0.09% | 67.4만 |
|---|
| 2026.07.20 | ₩29,402 | ₩29,910 | ₩28,534 | ₩28,627 | -2.64% | 62.8만 |
|---|
| 2026.07.17 | ₩28,521 | ₩29,362 | ₩28,347 | ₩28,761 | +0.84% | 96.9만 |
|---|
| 2026.07.16 | ₩28,841 | ₩29,656 | ₩28,601 | ₩29,122 | +0.97% | 77.3만 |
|---|
| 2026.07.15 | ₩28,066 | ₩29,202 | ₩28,053 | ₩28,841 | +2.76% | 51.7만 |
|---|
| 2026.07.14 | ₩27,492 | ₩28,040 | ₩26,918 | ₩27,866 | +1.36% | 54.8만 |
|---|
| 2026.07.13 | ₩27,171 | ₩27,626 | ₩26,784 | ₩27,211 | +0.15% | 76.3만 |
|---|
| 2026.07.10 | ₩27,666 | ₩27,679 | ₩26,864 | ₩27,118 | -1.98% | 69.3만 |
|---|
| 2026.07.09 | ₩26,343 | ₩27,479 | ₩25,862 | ₩27,385 | +3.96% | 90.3만 |
|---|
| 2026.07.08 | ₩25,315 | ₩26,851 | ₩25,315 | ₩26,637 | +5.22% | 72.4만 |
|---|
| 2026.07.07 | ₩25,021 | ₩25,528 | ₩24,593 | ₩24,941 | -0.32% | 31.1만 |
|---|
| 2026.07.06 | ₩24,513 | ₩25,168 | ₩23,925 | ₩24,887 | +1.53% | 53.8만 |
|---|
| 2026.07.02 | ₩24,313 | ₩24,420 | ₩23,618 | ₩24,286 | -0.11% | 57.3만 |
|---|
| 2026.07.01 | ₩25,515 | ₩26,103 | ₩25,087 | ₩25,502 | -0.05% | 76.3만 |
|---|
| 2026.06.30 | ₩25,288 | ₩25,689 | ₩24,794 | ₩25,421 | +0.53% | 84.3만 |
|---|
| 2026.06.29 | ₩25,047 | ₩25,542 | ₩24,780 | ₩25,381 | +1.33% | 114.7만 |
|---|
| 2026.06.26 | ₩24,767 | ₩25,248 | ₩24,753 | ₩24,794 | +0.11% | 120.5만 |
|---|
| 2026.06.25 | ₩25,328 | ₩25,582 | ₩24,847 | ₩25,087 | -0.95% | 128.6만 |
|---|
| 2026.06.24 | ₩24,473 | ₩25,568 | ₩24,273 | ₩25,515 | +4.26% | 140.6만 |
|---|
| 2026.06.23 | ₩24,339 | ₩24,900 | ₩24,099 | ₩24,540 | +0.82% | 73.1만 |
|---|
| 2026.06.22 | ₩23,939 | ₩24,941 | ₩23,484 | ₩24,633 | +2.90% | 151만 |
|---|
| 2026.06.18 | ₩24,019 | ₩24,513 | ₩23,845 | ₩24,166 | +0.61% | 95.6만 |
|---|
| 2026.06.17 | ₩24,099 | ₩24,927 | ₩23,818 | ₩23,925 | -0.72% | 69.5만 |
|---|
| 2026.06.16 | ₩24,673 | ₩24,687 | ₩24,112 | ₩24,286 | -1.57% | 78.2만 |
|---|
| 2026.06.15 | ₩23,778 | ₩25,181 | ₩23,471 | ₩25,061 | +5.39% | 101.3만 |
|---|
| 2026.06.12 | ₩24,005 | ₩24,286 | ₩23,444 | ₩23,471 | -2.23% | 91.2만 |
|---|
| 2026.06.11 | ₩23,097 | ₩24,019 | ₩22,776 | ₩23,845 | +3.24% | 109.9만 |
|---|
| 2026.06.10 | ₩22,977 | ₩23,698 | ₩22,870 | ₩23,324 | +1.51% | 85만 |
|---|
| 2026.06.09 | ₩23,524 | ₩23,805 | ₩22,549 | ₩23,057 | -1.99% | 92.1만 |
|---|
| 2026.06.08 | ₩22,242 | ₩23,378 | ₩22,135 | ₩23,204 | +4.32% | 68.9만 |
|---|
| 2026.06.05 | ₩23,244 | ₩23,431 | ₩21,855 | ₩22,082 | -5.00% | 74.3만 |
|---|
| 2026.06.04 | ₩24,166 | ₩24,633 | ₩23,404 | ₩23,444 | -2.99% | 67.8만 |
|---|
| 2026.06.03 | ₩24,420 | ₩24,713 | ₩24,019 | ₩24,286 | -0.55% | 62만 |
|---|
| 2026.06.02 | ₩24,045 | ₩24,887 | ₩24,045 | ₩24,513 | +1.94% | 73.6만 |
|---|
| 2026.06.01 | ₩23,271 | ₩23,939 | ₩22,870 | ₩23,925 | +2.81% | 61.7만 |
|---|
| 2026.05.29 | ₩23,084 | ₩24,139 | ₩23,017 | ₩23,324 | +1.04% | 90.4만 |
|---|
| 2026.05.28 | ₩21,414 | ₩23,204 | ₩20,799 | ₩23,110 | +7.92% | 104만 |
|---|
| 2026.05.27 | ₩21,935 | ₩22,215 | ₩21,801 | ₩21,881 | -0.24% | 64.3만 |
|---|
| 2026.05.26 | ₩22,002 | ₩22,563 | ₩21,868 | ₩22,028 | +0.12% | 63.7만 |
|---|
| 2026.05.22 | ₩21,481 | ₩22,416 | ₩21,454 | ₩22,162 | +3.17% | 67.1만 |
|---|
| 2026.05.21 | ₩22,242 | ₩22,563 | ₩21,988 | ₩22,282 | +0.18% | 48.3만 |
|---|
| 2026.05.20 | ₩22,603 | ₩22,790 | ₩21,828 | ₩22,616 | +0.06% | 90.1만 |
|---|
| 2026.05.19 | ₩22,442 | ₩22,923 | ₩22,309 | ₩22,483 | +0.18% | 65.1만 |
|---|
| 2026.05.18 | ₩22,790 | ₩22,910 | ₩22,242 | ₩22,563 | -1.00% | 67.9만 |
|---|
| 2026.05.15 | ₩23,351 | ₩23,712 | ₩22,683 | ₩22,776 | -2.46% | 90만 |
|---|
| 2026.05.14 | ₩24,379 | ₩24,446 | ₩23,044 | ₩23,658 | -2.96% | 83.1만 |
|---|
| 2026.05.13 | ₩25,021 | ₩25,956 | ₩24,927 | ₩25,649 | +2.51% | 43.4만 |
|---|
| 2026.05.12 | ₩25,555 | ₩25,555 | ₩24,607 | ₩25,141 | -1.62% | 54.4만 |
|---|
| 2026.05.11 | ₩25,355 | ₩26,103 | ₩25,355 | ₩25,608 | +1.00% | 42.6만 |
|---|
| 2026.05.08 | ₩25,996 | ₩26,250 | ₩25,368 | ₩25,381 | -2.36% | 39.3만 |
|---|
| 2026.05.07 | ₩25,742 | ₩26,210 | ₩25,729 | ₩25,822 | +0.31% | 62.9만 |
|---|
| 2026.05.06 | ₩24,794 | ₩26,116 | ₩24,794 | ₩25,876 | +4.36% | 62만 |
|---|
| 2026.05.05 | ₩24,660 | ₩24,700 | ₩24,393 | ₩24,486 | -0.70% | 25.8만 |
|---|
| 2026.05.04 | ₩24,860 | ₩25,208 | ₩24,607 | ₩24,607 | -1.02% | 27.1만 |
|---|
| 2026.05.01 | ₩24,954 | ₩24,954 | ₩24,580 | ₩24,847 | -0.43% | 24.4만 |
|---|
| 2026.04.30 | ₩24,232 | ₩24,941 | ₩23,992 | ₩24,887 | +2.70% | 54만 |
|---|
| 2026.04.29 | ₩24,460 | ₩24,593 | ₩24,059 | ₩24,326 | -0.55% | 54.1만 |
|---|
| 2026.04.28 | ₩24,446 | ₩24,513 | ₩24,072 | ₩24,393 | -0.22% | 42.3만 |
|---|
| 2026.04.27 | ₩24,633 | ₩24,981 | ₩24,540 | ₩24,660 | +0.11% | 43.3만 |
|---|
| 2026.04.24 | ₩24,767 | ₩24,941 | ₩24,393 | ₩24,713 | -0.22% | 33.7만 |
|---|
| 2026.04.23 | ₩24,874 | ₩24,981 | ₩24,406 | ₩24,540 | -1.34% | 65.3만 |
|---|
| 2026.04.22 | ₩24,941 | ₩25,301 | ₩24,807 | ₩24,981 | +0.16% | 58.9만 |
|---|
| 2026.04.21 | ₩25,101 | ₩25,274 | ₩24,807 | ₩24,981 | -0.48% | 50.6만 |
|---|
| 2026.04.20 | ₩24,941 | ₩25,301 | ₩24,820 | ₩25,234 | +1.18% | 48.4만 |
|---|
| 2026.04.17 | ₩25,141 | ₩25,355 | ₩24,834 | ₩25,007 | -0.53% | 70.7만 |
|---|
| 2026.04.16 | ₩24,753 | ₩24,981 | ₩24,513 | ₩24,981 | +0.92% | 84.9만 |
|---|
| 2026.04.15 | ₩24,326 | ₩24,767 | ₩24,206 | ₩24,513 | +0.77% | 88.5만 |
|---|
| 2026.04.14 | ₩24,086 | ₩24,500 | ₩23,885 | ₩24,219 | +0.55% | 68만 |
|---|
| 2026.04.13 | ₩23,899 | ₩23,925 | ₩23,458 | ₩23,845 | -0.22% | 68.4만 |
|---|
| 2026.04.10 | ₩24,446 | ₩24,607 | ₩23,885 | ₩23,912 | -2.19% | 39.4만 |
|---|
| 2026.04.09 | ₩24,112 | ₩24,580 | ₩23,658 | ₩24,206 | +0.39% | 41.1만 |
|---|
| 2026.04.08 | ₩24,126 | ₩24,486 | ₩23,939 | ₩24,206 | +0.33% | 36.5만 |
|---|
| 2026.04.07 | ₩23,431 | ₩23,578 | ₩23,017 | ₩23,391 | -0.17% | 33.7만 |
|---|
| 2026.04.06 | ₩23,137 | ₩23,458 | ₩22,990 | ₩23,351 | +0.92% | 23.7만 |
|---|
| 2026.04.02 | ₩22,950 | ₩23,671 | ₩22,883 | ₩23,191 | +1.05% | 26.8만 |
|---|
| 2026.04.01 | ₩23,191 | ₩23,605 | ₩22,843 | ₩23,431 | +1.04% | 34만 |
|---|
| 2026.03.31 | ₩22,950 | ₩23,284 | ₩22,576 | ₩23,204 | +1.11% | 85.1만 |
|---|
| 2026.03.30 | ₩22,589 | ₩22,977 | ₩22,362 | ₩22,830 | +1.06% | 41.6만 |
|---|
| 2026.03.27 | ₩23,017 | ₩23,070 | ₩22,523 | ₩22,603 | -1.80% | 36.4만 |
|---|
| 2026.03.26 | ₩23,124 | ₩23,378 | ₩22,830 | ₩23,097 | -0.12% | 57.7만 |
|---|
| 2026.03.25 | ₩23,257 | ₩23,725 | ₩23,244 | ₩23,498 | +1.03% | 50만 |
|---|
| 2026.03.24 | ₩23,818 | ₩23,965 | ₩22,790 | ₩23,084 | -3.08% | 63.9만 |
|---|
| 2026.03.23 | ₩24,139 | ₩24,326 | ₩23,939 | ₩23,952 | -0.77% | 64.4만 |
|---|
| 2026.03.20 | ₩24,500 | ₩24,500 | ₩23,992 | ₩24,072 | -1.74% | 228.6만 |
|---|
| 2026.03.19 | ₩24,166 | ₩24,700 | ₩24,099 | ₩24,580 | +1.71% | 76.4만 |
|---|
| 2026.03.18 | ₩24,914 | ₩25,288 | ₩24,446 | ₩24,446 | -1.88% | 87만 |
|---|
| 2026.03.17 | ₩24,927 | ₩25,261 | ₩24,847 | ₩25,154 | +0.91% | 90.5만 |
|---|
| 2026.03.16 | ₩25,381 | ₩25,502 | ₩24,847 | ₩24,847 | -2.11% | 109.7만 |
|---|
| 2026.03.13 | ₩25,355 | ₩25,595 | ₩25,007 | ₩25,194 | -0.63% | 81.3만 |
|---|
| 2026.03.12 | ₩25,662 | ₩25,902 | ₩25,007 | ₩25,047 | -2.39% | 101.9만 |
|---|
| 2026.03.11 | ₩25,982 | ₩26,036 | ₩25,582 | ₩25,755 | -0.87% | 102.3만 |
|---|
| 2026.03.10 | ₩26,143 | ₩26,544 | ₩25,996 | ₩26,236 | +0.36% | 104.6만 |
|---|
| 2026.03.09 | ₩25,381 | ₩26,343 | ₩25,141 | ₩26,196 | +3.21% | 75.8만 |
|---|
| 2026.03.06 | ₩25,114 | ₩25,849 | ₩24,981 | ₩25,475 | +1.44% | 61만 |
|---|
| 2026.03.05 | ₩24,112 | ₩25,769 | ₩23,872 | ₩25,154 | +4.32% | 89.2만 |
|---|
| 2026.03.04 | ₩24,647 | ₩25,221 | ₩23,939 | ₩23,992 | -2.66% | 81.1만 |
|---|
| 2026.03.03 | ₩25,128 | ₩25,288 | ₩24,500 | ₩24,513 | -2.45% | 80만 |
|---|
| 2026.03.02 | ₩25,261 | ₩25,942 | ₩24,927 | ₩25,595 | +1.32% | 53.6만 |
|---|
| 2026.02.27 | ₩26,463 | ₩26,463 | ₩25,488 | ₩25,622 | -3.18% | 929.3만 |
|---|
| 2026.02.26 | ₩26,918 | ₩27,065 | ₩26,049 | ₩26,664 | -0.94% | 73.9만 |
|---|
| 2026.02.25 | ₩27,732 | ₩28,066 | ₩26,837 | ₩26,864 | -3.13% | 59.5만 |
|---|
| 2026.02.24 | ₩27,692 | ₩28,240 | ₩27,639 | ₩27,746 | +0.19% | 61.2만 |
|---|
| 2026.02.23 | ₩28,040 | ₩28,253 | ₩27,706 | ₩27,813 | -0.81% | 57.1만 |
|---|
| 2026.02.20 | ₩27,439 | ₩28,481 | ₩27,439 | ₩28,120 | +2.48% | 41.2만 |
|---|
| 2026.02.19 | ₩27,879 | ₩28,133 | ₩27,586 | ₩28,040 | +0.57% | 43.9만 |
|---|
| 2026.02.18 | ₩28,173 | ₩28,467 | ₩27,839 | ₩28,053 | -0.43% | 40만 |
|---|
| 2026.02.17 | ₩28,040 | ₩28,347 | ₩27,505 | ₩28,000 | -0.14% | 67.2만 |
|---|
| 2026.02.13 | ₩27,732 | ₩28,320 | ₩27,586 | ₩28,053 | +1.16% | 41.4만 |
|---|
| 2026.02.12 | ₩28,654 | ₩29,122 | ₩27,519 | ₩28,093 | -1.96% | 83.3만 |
|---|
| 2026.02.11 | ₩29,175 | ₩29,509 | ₩28,975 | ₩29,082 | -0.32% | 61.4만 |
|---|
| 2026.02.10 | ₩28,013 | ₩29,429 | ₩28,013 | ₩29,295 | +4.58% | 46.5만 |
|---|
| 2026.02.09 | ₩27,826 | ₩28,481 | ₩27,679 | ₩28,080 | +0.91% | 45.1만 |
|---|
| 2026.02.06 | ₩27,853 | ₩28,120 | ₩27,599 | ₩27,919 | +0.24% | 46.4만 |
|---|
| 2026.02.05 | ₩27,746 | ₩28,173 | ₩27,425 | ₩27,612 | -0.48% | 74.7만 |
|---|
| 2026.02.04 | ₩27,893 | ₩28,160 | ₩27,452 | ₩27,732 | -0.57% | 39.2만 |
|---|
| 2026.02.03 | ₩28,935 | ₩28,935 | ₩27,626 | ₩27,960 | -3.37% | 41.6만 |
|---|
| 2026.02.02 | ₩29,269 | ₩29,322 | ₩28,761 | ₩28,921 | -1.19% | 45.8만 |
|---|
| 2026.01.30 | ₩30,190 | ₩30,404 | ₩29,335 | ₩29,442 | -2.48% | 58만 |
|---|
| 2026.01.29 | ₩30,431 | ₩30,885 | ₩29,937 | ₩30,685 | +0.83% | 32.6만 |
|---|
| 2026.01.28 | ₩30,458 | ₩30,498 | ₩29,977 | ₩30,110 | -1.14% | 52.8만 |
|---|
| 2026.01.27 | ₩30,778 | ₩31,126 | ₩30,351 | ₩30,404 | -1.22% | 42.9만 |
|---|
| 2026.01.26 | ₩30,858 | ₩31,005 | ₩30,444 | ₩30,511 | -1.13% | 27.2만 |
|---|
| 2026.01.23 | ₩30,751 | ₩31,112 | ₩30,351 | ₩30,912 | +0.52% | 24.5만 |
|---|
| 2026.01.22 | ₩30,805 | ₩31,112 | ₩30,484 | ₩30,738 | -0.22% | 37.9만 |
|---|
| 2026.01.21 | ₩30,725 | ₩31,126 | ₩30,324 | ₩30,605 | -0.39% | 53.7만 |
|---|
| 2026.01.20 | ₩30,578 | ₩31,179 | ₩30,150 | ₩30,311 | -0.87% | 56만 |
|---|
| 2026.01.16 | ₩30,965 | ₩31,366 | ₩30,578 | ₩30,845 | -0.39% | 55.5만 |
|---|
| 2026.01.15 | ₩30,912 | ₩31,179 | ₩30,364 | ₩31,045 | +0.43% | 31.5만 |
|---|
| 2026.01.14 | ₩29,990 | ₩30,979 | ₩29,937 | ₩30,832 | +2.81% | 34.7만 |
|---|
| 2026.01.13 | ₩30,137 | ₩30,311 | ₩29,669 | ₩30,043 | -0.31% | 41.4만 |
|---|
| 2026.01.12 | ₩29,883 | ₩30,698 | ₩29,603 | ₩30,431 | +1.83% | 36.1만 |
|---|
| 2026.01.09 | ₩30,017 | ₩30,271 | ₩29,175 | ₩29,589 | -1.42% | 56만 |
|---|
| 2026.01.08 | ₩29,202 | ₩30,311 | ₩29,095 | ₩30,190 | +3.39% | 53.1만 |
|---|
| 2026.01.07 | ₩29,669 | ₩29,830 | ₩29,162 | ₩29,162 | -1.71% | 50.5만 |
|---|
| 2026.01.06 | ₩30,524 | ₩30,671 | ₩29,830 | ₩29,950 | -1.88% | 32.5만 |
|---|
| 2026.01.05 | ₩30,137 | ₩30,738 | ₩30,043 | ₩30,364 | +0.75% | 47.1만 |
|---|
| 2026.01.02 | ₩30,231 | ₩30,845 | ₩30,057 | ₩30,297 | +0.22% | 26.6만 |
|---|
| 2025.12.31 | ₩29,589 | ₩29,776 | ₩29,295 | ₩29,736 | +0.50% | 46만 |
|---|
| 2025.12.30 | ₩30,778 | ₩31,192 | ₩30,685 | ₩31,045 | +0.87% | 39.8만 |
|---|
| 2025.12.29 | ₩31,085 | ₩31,313 | ₩30,538 | ₩30,858 | -0.73% | 49.5만 |
|---|
| 2025.12.26 | ₩31,393 | ₩31,500 | ₩30,992 | ₩31,446 | +0.17% | 26.3만 |
|---|
| 2025.12.24 | ₩30,872 | ₩31,673 | ₩30,872 | ₩31,406 | +1.73% | 30.2만 |
|---|
| 2025.12.23 | ₩31,112 | ₩31,379 | ₩30,912 | ₩31,032 | -0.26% | 40.1만 |
|---|
| 2025.12.22 | ₩30,818 | ₩31,313 | ₩30,671 | ₩31,272 | +1.47% | 39.9만 |
|---|
| 2025.12.19 | ₩31,045 | ₩31,526 | ₩30,765 | ₩30,805 | -0.77% | 114.2만 |
|---|
| 2025.12.18 | ₩31,032 | ₩31,299 | ₩30,818 | ₩31,045 | +0.04% | 43만 |
|---|
| 2025.12.17 | ₩31,192 | ₩31,500 | ₩30,832 | ₩30,912 | -0.90% | 36.6만 |
|---|
| 2025.12.16 | ₩30,912 | ₩31,313 | ₩30,404 | ₩31,085 | +0.56% | 78.3만 |
|---|
| 2025.12.15 | ₩32,154 | ₩32,168 | ₩31,072 | ₩31,126 | -3.20% | 38.2만 |
|---|
| 2025.12.12 | ₩32,007 | ₩32,488 | ₩31,713 | ₩32,395 | +1.21% | 68.1만 |
|---|
| 2025.12.11 | ₩31,980 | ₩32,528 | ₩31,807 | ₩31,874 | -0.33% | 32.4만 |
|---|
| 2025.12.10 | ₩31,620 | ₩32,194 | ₩31,473 | ₩32,168 | +1.73% | 38.1만 |
|---|
| 2025.12.09 | ₩31,299 | ₩31,740 | ₩30,778 | ₩31,593 | +0.94% | 44.4만 |
|---|
| 2025.12.08 | ₩31,914 | ₩32,034 | ₩31,192 | ₩31,513 | -1.26% | 35.4만 |
|---|
| 2025.12.05 | ₩31,393 | ₩31,927 | ₩31,072 | ₩31,900 | +1.62% | 61만 |
|---|
| 2025.12.04 | ₩30,925 | ₩31,246 | ₩30,658 | ₩31,232 | +0.99% | 40.6만 |
|---|
| 2025.12.03 | ₩31,099 | ₩31,500 | ₩30,738 | ₩30,872 | -0.73% | 48.2만 |
|---|
| 2025.12.02 | ₩31,566 | ₩31,834 | ₩30,965 | ₩31,313 | -0.80% | 36.4만 |
|---|
| 2025.12.01 | ₩31,807 | ₩32,355 | ₩31,580 | ₩31,727 | -0.25% | 63.5만 |
|---|
| 2025.11.28 | ₩31,232 | ₩31,793 | ₩30,939 | ₩31,740 | +1.63% | 31.8만 |
|---|
| 2025.11.26 | ₩31,807 | ₩32,221 | ₩31,299 | ₩31,353 | -1.43% | 44.6만 |
|---|
| 2025.11.25 | ₩31,954 | ₩32,448 | ₩31,793 | ₩32,007 | +0.17% | 66.9만 |
|---|
| 2025.11.24 | ₩31,500 | ₩32,061 | ₩31,219 | ₩31,633 | +0.42% | 119.4만 |
|---|
| 2025.11.21 | ₩30,979 | ₩31,673 | ₩30,979 | ₩31,366 | +1.25% | 41.2만 |
|---|
| 2025.11.20 | ₩31,807 | ₩32,288 | ₩30,872 | ₩31,005 | -2.52% | 46만 |
|---|
| 2025.11.19 | ₩31,820 | ₩31,847 | ₩31,286 | ₩31,593 | -0.71% | 33.9만 |
|---|
| 2025.11.18 | ₩31,580 | ₩32,127 | ₩31,406 | ₩31,994 | +1.31% | 31.7만 |
|---|
| 2025.11.17 | ₩32,168 | ₩32,729 | ₩31,647 | ₩31,793 | -1.16% | 31.3만 |
|---|
| 2025.11.14 | ₩32,742 | ₩33,116 | ₩32,087 | ₩32,181 | -1.71% | 38.4만 |
|---|
| 2025.11.13 | ₩33,330 | ₩33,690 | ₩32,902 | ₩33,196 | -0.40% | 32.6만 |
|---|
| 2025.11.12 | ₩33,290 | ₩33,410 | ₩32,595 | ₩33,290 | 0.00% | 31만 |
|---|
| 2025.11.11 | ₩33,397 | ₩33,664 | ₩33,076 | ₩33,183 | -0.64% | 28.9만 |
|---|
| 2025.11.10 | ₩33,063 | ₩33,637 | ₩32,782 | ₩33,450 | +1.17% | 43.7만 |
|---|
| 2025.11.07 | ₩33,156 | ₩33,223 | ₩32,127 | ₩32,515 | -1.93% | 48.3만 |
|---|
| 2025.11.06 | ₩34,051 | ₩35,106 | ₩33,557 | ₩33,664 | -1.14% | 47.9만 |
|---|
| 2025.11.05 | ₩33,397 | ₩33,704 | ₩32,929 | ₩33,156 | -0.72% | 43.8만 |
|---|
| 2025.11.04 | ₩33,183 | ₩33,517 | ₩32,729 | ₩33,303 | +0.36% | 31.5만 |
|---|
| 2025.11.03 | ₩33,637 | ₩33,864 | ₩33,196 | ₩33,597 | -0.12% | 36.4만 |
|---|
| 2025.10.31 | ₩33,410 | ₩34,118 | ₩33,410 | ₩33,664 | +0.76% | 34.4만 |
|---|
| 2025.10.30 | ₩33,530 | ₩34,198 | ₩33,343 | ₩33,584 | +0.16% | 40.1만 |
|---|
| 2025.10.29 | ₩34,064 | ₩34,505 | ₩33,730 | ₩34,038 | -0.08% | 31만 |
|---|
| 2025.10.28 | ₩34,986 | ₩35,133 | ₩34,652 | ₩34,692 | -0.84% | 19.6만 |
|---|
| 2025.10.27 | ₩35,026 | ₩35,627 | ₩34,986 | ₩35,347 | +0.92% | 33.7만 |
|---|
| 2025.10.24 | ₩34,933 | ₩35,574 | ₩34,666 | ₩34,719 | -0.61% | 15.5만 |
|---|
| 2025.10.23 | ₩35,654 | ₩35,734 | ₩34,505 | ₩34,893 | -2.14% | 39.4만 |
|---|
| 2025.10.22 | ₩36,162 | ₩36,402 | ₩35,387 | ₩35,480 | -1.88% | 37.3만 |
|---|
| 2025.10.21 | ₩37,017 | ₩37,017 | ₩36,162 | ₩36,322 | -1.88% | 22.5만 |
|---|
| 2025.10.20 | ₩36,750 | ₩37,177 | ₩36,255 | ₩37,150 | +1.09% | 24.8만 |
|---|
| 2025.10.17 | ₩36,576 | ₩37,564 | ₩36,309 | ₩37,551 | +2.67% | 40.8만 |
|---|
| 2025.10.16 | ₩36,669 | ₩37,097 | ₩36,362 | ₩36,990 | +0.87% | 25.9만 |
|---|
| 2025.10.15 | ₩36,282 | ₩36,937 | ₩36,202 | ₩36,643 | +0.99% | 48.6만 |
|---|
| 2025.10.14 | ₩35,694 | ₩36,068 | ₩35,267 | ₩35,841 | +0.41% | 40.7만 |
|---|
| 2025.10.13 | ₩36,202 | ₩36,242 | ₩35,547 | ₩35,708 | -1.37% | 29.9만 |
|---|
| 2025.10.10 | ₩37,083 | ₩37,230 | ₩35,267 | ₩35,400 | -4.54% | 44.4만 |
|---|
