시장 데이터를 불러오는 중
전체 종목
아스트로닉스 과거 주가
Astronics Corporation - Common Stock · ATRO · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Astronics Corporation - Common Stock · ATRO · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩86,460 | ₩87,238 | ₩83,616 | ₩86,138 | -0.37% | 36.4만 |
| 2026.10.08 | ₩85,561 | ₩88,579 | ₩84,796 | ₩86,446 | +1.03% | 35.9만 |
| 2026.10.07 | ₩90,457 | ₩90,457 | ₩85,883 | ₩86,688 | -4.17% | 65.9만 |
| 2026.10.06 | ₩92,616 | ₩93,434 | ₩89,129 | ₩92,764 | +0.16% | 33.4만 |
| 2026.10.05 | ₩91,556 | ₩93,542 | ₩90,725 | ₩91,758 | +0.22% | 25.7만 |
| 2026.10.02 | ₩93,863 | ₩93,890 | ₩91,302 | ₩91,463 | -2.56% | 38.6만 |
| 2026.10.01 | ₩90,497 | ₩93,233 | ₩89,799 | ₩91,717 | +1.35% | 59.5만 |
| 2026.09.30 | ₩91,208 | ₩91,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,430 |
| -0.85% |
| 49.5만 |
| 2026.09.29 | ₩91,503 | ₩92,683 | ₩88,069 | ₩90,483 | -1.11% | 55.4만 |
|---|
| 2026.09.28 | ₩91,892 | ₩92,522 | ₩90,041 | ₩90,738 | -1.26% | 53만 |
|---|
| 2026.09.25 | ₩93,287 | ₩93,823 | ₩91,717 | ₩92,844 | -0.47% | 41.4만 |
|---|
| 2026.09.24 | ₩91,771 | ₩94,132 | ₩90,550 | ₩92,750 | +1.07% | 26.3만 |
|---|
| 2026.09.23 | ₩92,683 | ₩93,917 | ₩92,026 | ₩92,737 | +0.06% | 51.7만 |
|---|
| 2026.09.22 | ₩92,549 | ₩94,440 | ₩91,208 | ₩93,488 | +1.01% | 51.7만 |
|---|
| 2026.09.21 | ₩89,518 | ₩93,193 | ₩88,793 | ₩92,039 | +2.82% | 69.2만 |
|---|
| 2026.09.18 | ₩87,291 | ₩89,156 | ₩86,178 | ₩88,136 | +0.97% | 205.5만 |
|---|
| 2026.09.17 | ₩90,738 | ₩92,455 | ₩84,045 | ₩87,103 | -4.01% | 129.9만 |
|---|
| 2026.09.16 | ₩89,531 | ₩93,407 | ₩88,015 | ₩88,901 | -0.70% | 74.6만 |
|---|
| 2026.09.15 | ₩95,191 | ₩96,412 | ₩88,887 | ₩89,384 | -6.10% | 74.5만 |
|---|
| 2026.09.14 | ₩96,492 | ₩96,573 | ₩93,689 | ₩95,191 | -1.35% | 79.6만 |
|---|
| 2026.09.11 | ₩99,671 | ₩102,273 | ₩97,472 | ₩99,229 | -0.44% | 39.3만 |
|---|
| 2026.09.10 | ₩99,792 | ₩101,093 | ₩97,311 | ₩98,571 | -1.22% | 54.5만 |
|---|
| 2026.09.09 | ₩100,758 | ₩104,232 | ₩100,597 | ₩101,402 | +0.64% | 46.7만 |
|---|
| 2026.09.08 | ₩101,697 | ₩102,595 | ₩99,282 | ₩101,938 | +0.24% | 40.7만 |
|---|
| 2026.09.04 | ₩100,060 | ₩103,051 | ₩99,993 | ₩102,287 | +2.23% | 34.7만 |
|---|
| 2026.09.03 | ₩99,846 | ₩100,355 | ₩97,042 | ₩99,966 | +0.12% | 50.3만 |
|---|
| 2026.09.02 | ₩99,631 | ₩99,631 | ₩96,962 | ₩98,531 | -1.10% | 67.3만 |
|---|
| 2026.09.01 | ₩98,249 | ₩100,865 | ₩97,512 | ₩97,901 | -0.35% | 81.7만 |
|---|
| 2026.08.31 | ₩100,181 | ₩100,248 | ₩97,324 | ₩98,813 | -1.37% | 37.2만 |
|---|
| 2026.08.28 | ₩104,621 | ₩104,862 | ₩101,241 | ₩101,549 | -2.94% | 43.3만 |
|---|
| 2026.08.27 | ₩104,017 | ₩104,983 | ₩102,072 | ₩104,607 | +0.57% | 49.5만 |
|---|
| 2026.08.26 | ₩99,390 | ₩104,326 | ₩98,893 | ₩103,963 | +4.60% | 57.5만 |
|---|
| 2026.08.25 | ₩103,467 | ₩104,017 | ₩98,759 | ₩99,926 | -3.42% | 50.7만 |
|---|
| 2026.08.24 | ₩102,783 | ₩104,795 | ₩99,953 | ₩100,261 | -2.45% | 67.6만 |
|---|
| 2026.08.21 | ₩102,823 | ₩105,372 | ₩99,564 | ₩104,621 | +1.75% | 52.8만 |
|---|
| 2026.08.20 | ₩108,712 | ₩109,181 | ₩101,817 | ₩102,019 | -6.16% | 63.7만 |
|---|
| 2026.08.19 | ₩115,431 | ₩115,646 | ₩108,671 | ₩109,543 | -5.10% | 54.5만 |
|---|
| 2026.08.18 | ₩122,701 | ₩122,701 | ₩113,728 | ₩115,512 | -5.86% | 94.2만 |
|---|
| 2026.08.17 | ₩125,773 | ₩126,497 | ₩123,130 | ₩124,807 | -0.77% | 48.8만 |
|---|
| 2026.08.14 | ₩124,217 | ₩126,189 | ₩121,427 | ₩125,344 | +0.91% | 59만 |
|---|
| 2026.08.13 | ₩116,115 | ₩126,698 | ₩114,036 | ₩124,217 | +6.98% | 151.6만 |
|---|
| 2026.08.12 | ₩112,963 | ₩124,069 | ₩106,633 | ₩117,886 | +4.36% | 215.6만 |
|---|
| 2026.08.11 | ₩101,294 | ₩103,279 | ₩99,376 | ₩100,476 | -0.81% | 78만 |
|---|
| 2026.08.10 | ₩106,324 | ₩106,324 | ₩100,758 | ₩101,214 | -4.81% | 46.2만 |
|---|
| 2026.08.07 | ₩102,743 | ₩105,197 | ₩98,786 | ₩104,285 | +1.50% | 58.2만 |
|---|
| 2026.08.06 | ₩102,327 | ₩108,376 | ₩101,616 | ₩101,992 | -0.33% | 53.9만 |
|---|
| 2026.08.05 | ₩102,609 | ₩104,205 | ₩102,086 | ₩103,467 | +0.84% | 49.7만 |
|---|
| 2026.08.04 | ₩97,726 | ₩102,179 | ₩96,385 | ₩101,375 | +3.73% | 47.4만 |
|---|
| 2026.08.03 | ₩93,501 | ₩96,345 | ₩92,522 | ₩95,393 | +2.02% | 44.9만 |
|---|
| 2026.07.31 | ₩93,072 | ₩93,904 | ₩90,322 | ₩93,206 | +0.14% | 29.5만 |
|---|
| 2026.07.30 | ₩89,880 | ₩92,321 | ₩88,512 | ₩91,758 | +2.09% | 61.2만 |
|---|
| 2026.07.29 | ₩91,650 | ₩91,784 | ₩86,580 | ₩87,372 | -4.67% | 64만 |
|---|
| 2026.07.28 | ₩93,394 | ₩93,394 | ₩89,732 | ₩91,650 | -1.87% | 51.5만 |
|---|
| 2026.07.27 | ₩93,689 | ₩96,063 | ₩91,275 | ₩94,212 | +0.56% | 40.1만 |
|---|
| 2026.07.24 | ₩96,640 | ₩97,096 | ₩93,501 | ₩93,689 | -3.05% | 40.7만 |
|---|
| 2026.07.23 | ₩95,325 | ₩98,035 | ₩94,507 | ₩95,232 | -0.10% | 57만 |
|---|
| 2026.07.22 | ₩92,549 | ₩95,379 | ₩91,704 | ₩95,084 | +2.74% | 39.1만 |
|---|
| 2026.07.21 | ₩91,208 | ₩93,890 | ₩90,591 | ₩92,549 | +1.47% | 45.6만 |
|---|
| 2026.07.20 | ₩90,524 | ₩93,300 | ₩90,121 | ₩90,202 | -0.36% | 34만 |
|---|
| 2026.07.17 | ₩87,130 | ₩91,704 | ₩86,138 | ₩90,215 | +3.54% | 47.5만 |
|---|
| 2026.07.16 | ₩94,346 | ₩94,534 | ₩88,217 | ₩88,579 | -6.11% | 67만 |
|---|
| 2026.07.15 | ₩97,176 | ₩98,384 | ₩93,542 | ₩95,849 | -1.37% | 46.2만 |
|---|
| 2026.07.14 | ₩98,679 | ₩99,537 | ₩97,002 | ₩97,176 | -1.52% | 41.6만 |
|---|
| 2026.07.13 | ₩96,425 | ₩98,451 | ₩95,111 | ₩96,613 | +0.19% | 35.5만 |
|---|
| 2026.07.10 | ₩95,473 | ₩98,826 | ₩93,837 | ₩97,244 | +1.85% | 87.4만 |
|---|
| 2026.07.09 | ₩96,130 | ₩97,270 | ₩94,440 | ₩96,385 | +0.27% | 49.5만 |
|---|
| 2026.07.08 | ₩93,743 | ₩96,559 | ₩93,153 | ₩95,460 | +1.83% | 75.1만 |
|---|
| 2026.07.07 | ₩94,695 | ₩97,123 | ₩93,783 | ₩94,145 | -0.58% | 93.4만 |
|---|
| 2026.07.06 | ₩96,425 | ₩98,169 | ₩95,030 | ₩96,291 | -0.14% | 85.8만 |
|---|
| 2026.07.02 | ₩101,643 | ₩102,153 | ₩94,159 | ₩95,004 | -6.53% | 110.4만 |
|---|
| 2026.07.01 | ₩107,907 | ₩109,463 | ₩101,509 | ₩102,019 | -5.46% | 111만 |
|---|
| 2026.06.30 | ₩115,364 | ₩115,606 | ₩101,710 | ₩108,993 | -5.52% | 175.4만 |
|---|
| 2026.06.29 | ₩113,017 | ₩115,203 | ₩111,649 | ₩114,895 | +1.66% | 54.6만 |
|---|
| 2026.06.26 | ₩115,807 | ₩116,558 | ₩110,750 | ₩113,098 | -2.34% | 124.4만 |
|---|
| 2026.06.25 | ₩114,935 | ₩118,999 | ₩114,171 | ₩116,893 | +1.70% | 60.1만 |
|---|
| 2026.06.24 | ₩112,561 | ₩118,409 | ₩111,931 | ₩113,822 | +1.12% | 78.1만 |
|---|
| 2026.06.23 | ₩106,002 | ₩112,333 | ₩104,916 | ₩110,925 | +4.64% | 65.6만 |
|---|
| 2026.06.22 | ₩108,966 | ₩110,710 | ₩106,753 | ₩109,785 | +0.75% | 57.2만 |
|---|
| 2026.06.18 | ₩110,710 | ₩112,373 | ₩106,150 | ₩108,054 | -2.40% | 171만 |
|---|
| 2026.06.17 | ₩100,624 | ₩109,396 | ₩98,598 | ₩107,384 | +6.72% | 99.7만 |
|---|
| 2026.06.16 | ₩101,522 | ₩103,548 | ₩100,597 | ₩101,267 | -0.25% | 51.8만 |
|---|
| 2026.06.15 | ₩109,463 | ₩110,831 | ₩100,369 | ₩101,522 | -7.25% | 96.4만 |
|---|
| 2026.06.12 | ₩102,979 | ₩106,929 | ₩101,266 | ₩102,764 | -0.21% | 110.3만 |
|---|
| 2026.06.11 | ₩90,743 | ₩101,640 | ₩90,422 | ₩101,480 | +11.83% | 162.2만 |
|---|
| 2026.06.10 | ₩90,336 | ₩92,263 | ₩87,510 | ₩88,142 | -2.43% | 61.3만 |
|---|
| 2026.06.09 | ₩91,343 | ₩94,169 | ₩85,840 | ₩90,550 | -0.87% | 174.3만 |
|---|
| 2026.06.08 | ₩92,756 | ₩93,013 | ₩90,197 | ₩90,261 | -2.69% | 32만 |
|---|
| 2026.06.05 | ₩92,199 | ₩94,522 | ₩89,790 | ₩90,690 | -1.64% | 66.5만 |
|---|
| 2026.06.04 | ₩90,272 | ₩94,875 | ₩89,448 | ₩93,484 | +3.56% | 63.6만 |
|---|
| 2026.06.03 | ₩91,021 | ₩92,627 | ₩88,570 | ₩89,394 | -1.79% | 52.6만 |
|---|
| 2026.06.02 | ₩91,096 | ₩93,815 | ₩90,476 | ₩91,642 | +0.60% | 40.3만 |
|---|
| 2026.06.01 | ₩92,338 | ₩93,526 | ₩89,930 | ₩91,096 | -1.34% | 54.7만 |
|---|
| 2026.05.29 | ₩94,115 | ₩95,196 | ₩91,910 | ₩93,130 | -1.05% | 58.2만 |
|---|
| 2026.05.28 | ₩91,910 | ₩97,037 | ₩90,315 | ₩94,383 | +2.69% | 65.7만 |
|---|
| 2026.05.27 | ₩91,910 | ₩93,087 | ₩89,234 | ₩91,000 | -0.99% | 78.5만 |
|---|
| 2026.05.26 | ₩88,420 | ₩90,839 | ₩88,013 | ₩90,390 | +2.23% | 47.1만 |
|---|
| 2026.05.22 | ₩86,740 | ₩88,206 | ₩84,427 | ₩86,558 | -0.21% | 57.4만 |
|---|
| 2026.05.21 | ₩90,047 | ₩90,326 | ₩84,749 | ₩85,519 | -5.03% | 88.1만 |
|---|
| 2026.05.20 | ₩87,082 | ₩92,349 | ₩86,440 | ₩90,979 | +4.47% | 93.1만 |
|---|
| 2026.05.19 | ₩85,027 | ₩86,097 | ₩82,179 | ₩84,973 | -0.06% | 58.4만 |
|---|
| 2026.05.18 | ₩84,556 | ₩86,354 | ₩83,346 | ₩86,012 | +1.72% | 78.7만 |
|---|
| 2026.05.15 | ₩85,862 | ₩88,292 | ₩84,042 | ₩84,128 | -2.02% | 60.8만 |
|---|
| 2026.05.14 | ₩85,733 | ₩89,426 | ₩81,933 | ₩88,538 | +3.27% | 90.1만 |
|---|
| 2026.05.13 | ₩78,144 | ₩87,360 | ₩75,650 | ₩85,733 | +9.71% | 214.7만 |
|---|
| 2026.05.12 | ₩80,574 | ₩84,342 | ₩78,422 | ₩83,774 | +3.97% | 115.5만 |
|---|
| 2026.05.11 | ₩80,156 | ₩82,008 | ₩78,165 | ₩81,130 | +1.22% | 76.1만 |
|---|
| 2026.05.08 | ₩84,674 | ₩84,866 | ₩80,274 | ₩80,370 | -5.08% | 68.3만 |
|---|
| 2026.05.07 | ₩84,235 | ₩85,380 | ₩82,939 | ₩83,443 | -0.94% | 52.7만 |
|---|
| 2026.05.06 | ₩80,927 | ₩84,149 | ₩80,445 | ₩83,699 | +3.43% | 64.6만 |
|---|
| 2026.05.05 | ₩78,465 | ₩79,535 | ₩77,405 | ₩78,979 | +0.65% | 47.4만 |
|---|
| 2026.05.04 | ₩76,228 | ₩77,512 | ₩75,286 | ₩77,180 | +1.25% | 63.9만 |
|---|
| 2026.05.01 | ₩76,442 | ₩77,673 | ₩74,429 | ₩76,228 | -0.28% | 49.6만 |
|---|
| 2026.04.30 | ₩72,770 | ₩76,634 | ₩72,684 | ₩76,431 | +5.03% | 54.9만 |
|---|
| 2026.04.29 | ₩76,613 | ₩76,613 | ₩70,811 | ₩71,710 | -6.40% | 75.8만 |
|---|
| 2026.04.28 | ₩78,379 | ₩78,754 | ₩74,536 | ₩76,613 | -2.25% | 34.7만 |
|---|
| 2026.04.27 | ₩78,508 | ₩79,664 | ₩77,341 | ₩78,583 | +0.10% | 29.7만 |
|---|
| 2026.04.24 | ₩78,144 | ₩78,733 | ₩75,425 | ₩78,390 | +0.32% | 36.5만 |
|---|
| 2026.04.23 | ₩78,026 | ₩79,418 | ₩76,110 | ₩77,962 | -0.08% | 35.1만 |
|---|
| 2026.04.22 | ₩83,014 | ₩83,036 | ₩77,180 | ₩77,791 | -6.29% | 73.3만 |
|---|
| 2026.04.21 | ₩83,121 | ₩83,132 | ₩79,343 | ₩81,227 | -2.28% | 59.9만 |
|---|
| 2026.04.20 | ₩82,105 | ₩84,278 | ₩80,906 | ₩83,164 | +1.29% | 34.4만 |
|---|
| 2026.04.17 | ₩81,623 | ₩84,898 | ₩80,295 | ₩82,394 | +0.94% | 56.7만 |
|---|
| 2026.04.16 | ₩81,409 | ₩82,158 | ₩78,818 | ₩80,124 | -1.58% | 51.5만 |
|---|
| 2026.04.15 | ₩81,923 | ₩82,083 | ₩79,953 | ₩81,633 | -0.35% | 39.4만 |
|---|
| 2026.04.14 | ₩80,691 | ₩81,548 | ₩79,268 | ₩81,419 | +0.90% | 42.3만 |
|---|
| 2026.04.13 | ₩77,084 | ₩79,867 | ₩77,084 | ₩79,568 | +3.22% | 51.6만 |
|---|
| 2026.04.10 | ₩79,396 | ₩79,396 | ₩76,859 | ₩77,598 | -2.27% | 36.3만 |
|---|
| 2026.04.09 | ₩77,576 | ₩80,295 | ₩77,491 | ₩78,989 | +1.82% | 44.5만 |
|---|
| 2026.04.08 | ₩81,633 | ₩82,404 | ₩76,956 | ₩77,983 | -4.47% | 88.2만 |
|---|
| 2026.04.07 | ₩75,735 | ₩76,998 | ₩74,504 | ₩76,891 | +1.53% | 49.4만 |
|---|
| 2026.04.06 | ₩75,928 | ₩76,923 | ₩74,922 | ₩76,506 | +0.76% | 48.1만 |
|---|
| 2026.04.02 | ₩72,513 | ₩76,602 | ₩71,732 | ₩74,761 | +3.10% | 52.6만 |
|---|
| 2026.04.01 | ₩72,899 | ₩76,517 | ₩72,256 | ₩75,703 | +3.85% | 88만 |
|---|
| 2026.03.31 | ₩68,381 | ₩71,796 | ₩66,925 | ₩71,432 | +4.46% | 75.5만 |
|---|
| 2026.03.30 | ₩69,623 | ₩70,126 | ₩65,823 | ₩66,711 | -4.18% | 67.4만 |
|---|
| 2026.03.27 | ₩68,338 | ₩70,265 | ₩67,974 | ₩69,345 | +1.47% | 88.8만 |
|---|
| 2026.03.26 | ₩70,833 | ₩71,978 | ₩69,420 | ₩69,880 | -1.35% | 56.5만 |
|---|
| 2026.03.25 | ₩74,590 | ₩74,922 | ₩73,070 | ₩73,198 | -1.87% | 95.4만 |
|---|
| 2026.03.24 | ₩69,891 | ₩72,684 | ₩69,387 | ₩72,642 | +3.94% | 81.9만 |
|---|
| 2026.03.23 | ₩71,057 | ₩72,642 | ₩70,329 | ₩70,683 | -0.53% | 49.8만 |
|---|
| 2026.03.20 | ₩73,434 | ₩73,434 | ₩66,979 | ₩68,242 | -7.07% | 186.8만 |
|---|
| 2026.03.19 | ₩73,519 | ₩74,140 | ₩71,411 | ₩73,220 | -0.41% | 41.8만 |
|---|
| 2026.03.18 | ₩75,211 | ₩76,517 | ₩73,873 | ₩74,130 | -1.44% | 39.3만 |
|---|
| 2026.03.17 | ₩73,862 | ₩75,371 | ₩73,562 | ₩75,211 | +1.83% | 46.9만 |
|---|
| 2026.03.16 | ₩69,730 | ₩74,954 | ₩69,730 | ₩73,541 | +5.47% | 122만 |
|---|
| 2026.03.13 | ₩74,076 | ₩74,654 | ₩68,199 | ₩68,435 | -7.62% | 190.4만 |
|---|
| 2026.03.12 | ₩76,378 | ₩76,420 | ₩70,651 | ₩72,631 | -4.91% | 132.1만 |
|---|
| 2026.03.11 | ₩77,052 | ₩78,583 | ₩75,885 | ₩78,347 | +1.68% | 58.8만 |
|---|
| 2026.03.10 | ₩79,803 | ₩81,013 | ₩78,015 | ₩78,304 | -1.88% | 58.9만 |
|---|
| 2026.03.09 | ₩80,071 | ₩80,071 | ₩76,003 | ₩79,578 | -0.61% | 103.9만 |
|---|
| 2026.03.06 | ₩79,353 | ₩82,511 | ₩78,422 | ₩81,344 | +2.51% | 63.3만 |
|---|
| 2026.03.05 | ₩84,502 | ₩84,502 | ₩78,947 | ₩80,841 | -4.33% | 50.9만 |
|---|
| 2026.03.04 | ₩82,094 | ₩85,830 | ₩80,531 | ₩84,877 | +3.39% | 88.1만 |
|---|
| 2026.03.03 | ₩85,798 | ₩86,922 | ₩79,749 | ₩81,013 | -5.58% | 107.2만 |
|---|
| 2026.03.02 | ₩86,868 | ₩89,876 | ₩83,946 | ₩87,082 | +0.25% | 82.5만 |
|---|
| 2026.02.27 | ₩84,920 | ₩86,386 | ₩82,886 | ₩86,301 | +1.63% | 91.5만 |
|---|
| 2026.02.26 | ₩83,079 | ₩86,279 | ₩78,572 | ₩85,851 | +3.34% | 116.6만 |
|---|
| 2026.02.25 | ₩83,121 | ₩85,102 | ₩74,633 | ₩84,395 | +1.53% | 198.2만 |
|---|
| 2026.02.24 | ₩81,494 | ₩86,365 | ₩80,285 | ₩84,984 | +4.28% | 80.4만 |
|---|
| 2026.02.23 | ₩83,111 | ₩83,475 | ₩80,295 | ₩81,676 | -1.73% | 84.4만 |
|---|
| 2026.02.20 | ₩84,823 | ₩85,519 | ₩82,426 | ₩83,764 | -1.25% | 67.5만 |
|---|
| 2026.02.19 | ₩83,871 | ₩86,975 | ₩83,143 | ₩84,438 | +0.68% | 58.3만 |
|---|
| 2026.02.18 | ₩82,062 | ₩85,380 | ₩81,366 | ₩83,807 | +2.13% | 45.9만 |
|---|
| 2026.02.17 | ₩81,516 | ₩83,014 | ₩80,499 | ₩82,394 | +1.08% | 40.5만 |
|---|
| 2026.02.13 | ₩80,927 | ₩84,438 | ₩79,824 | ₩82,361 | +1.77% | 46.2만 |
|---|
| 2026.02.12 | ₩81,676 | ₩84,449 | ₩80,092 | ₩81,237 | -0.54% | 52.2만 |
|---|
| 2026.02.11 | ₩80,788 | ₩81,109 | ₩77,084 | ₩80,681 | -0.13% | 62.7만 |
|---|
| 2026.02.10 | ₩82,779 | ₩82,779 | ₩78,807 | ₩79,878 | -3.50% | 67.5만 |
|---|
| 2026.02.09 | ₩81,270 | ₩84,984 | ₩80,981 | ₩83,196 | +2.37% | 73.6만 |
|---|
| 2026.02.06 | ₩80,702 | ₩83,946 | ₩79,985 | ₩81,976 | +1.58% | 74.1만 |
|---|
| 2026.02.05 | ₩78,015 | ₩81,130 | ₩77,448 | ₩78,572 | +0.71% | 79만 |
|---|
| 2026.02.04 | ₩85,733 | ₩86,226 | ₩76,774 | ₩79,610 | -7.14% | 132.3만 |
|---|
| 2026.02.03 | ₩84,567 | ₩87,660 | ₩83,357 | ₩86,065 | +1.77% | 99만 |
|---|
| 2026.02.02 | ₩81,162 | ₩83,935 | ₩80,285 | ₩82,747 | +1.95% | 52.9만 |
|---|
| 2026.01.30 | ₩81,462 | ₩83,250 | ₩79,749 | ₩81,088 | -0.46% | 67.1만 |
|---|
| 2026.01.29 | ₩83,261 | ₩83,956 | ₩81,184 | ₩82,212 | -1.26% | 48.5만 |
|---|
| 2026.01.28 | ₩84,395 | ₩84,674 | ₩80,477 | ₩81,987 | -2.85% | 72.8만 |
|---|
| 2026.01.27 | ₩84,192 | ₩85,626 | ₩83,186 | ₩83,978 | -0.25% | 58.6만 |
|---|
| 2026.01.26 | ₩80,820 | ₩83,293 | ₩80,638 | ₩83,047 | +2.75% | 82.6만 |
|---|
| 2026.01.23 | ₩81,848 | ₩82,329 | ₩78,979 | ₩81,719 | -0.16% | 73.6만 |
|---|
| 2026.01.22 | ₩81,997 | ₩82,426 | ₩80,188 | ₩81,312 | -0.84% | 71.5만 |
|---|
| 2026.01.21 | ₩79,921 | ₩81,505 | ₩78,165 | ₩81,387 | +1.83% | 96.6만 |
|---|
| 2026.01.20 | ₩78,411 | ₩79,974 | ₩77,716 | ₩79,396 | +1.26% | 95.7만 |
|---|
| 2026.01.16 | ₩77,994 | ₩81,141 | ₩76,014 | ₩79,974 | +2.54% | 113.4만 |
|---|
| 2026.01.15 | ₩76,003 | ₩78,636 | ₩74,932 | ₩77,512 | +1.99% | 144.3만 |
|---|
| 2026.01.14 | ₩72,931 | ₩77,330 | ₩71,571 | ₩76,624 | +5.06% | 204.2만 |
|---|
| 2026.01.13 | ₩74,783 | ₩75,414 | ₩69,912 | ₩72,096 | -3.59% | 210.5만 |
|---|
| 2026.01.12 | ₩70,790 | ₩75,157 | ₩70,469 | ₩74,900 | +5.81% | 160만 |
|---|
| 2026.01.09 | ₩70,415 | ₩72,299 | ₩69,045 | ₩70,811 | +0.56% | 184.3만 |
|---|
| 2026.01.08 | ₩64,292 | ₩70,083 | ₩64,292 | ₩69,377 | +7.91% | 185.1만 |
|---|
| 2026.01.07 | ₩63,489 | ₩64,174 | ₩61,980 | ₩62,354 | -1.79% | 105.5만 |
|---|
| 2026.01.06 | ₩62,633 | ₩64,035 | ₩61,659 | ₩63,671 | +1.66% | 132.3만 |
|---|
| 2026.01.05 | ₩61,594 | ₩63,050 | ₩60,214 | ₩62,226 | +1.03% | 111.5만 |
|---|
| 2026.01.02 | ₩58,244 | ₩61,188 | ₩57,366 | ₩60,599 | +4.04% | 73.2만 |
|---|
| 2025.12.31 | ₩58,586 | ₩58,843 | ₩57,816 | ₩58,062 | -0.90% | 71.6만 |
|---|
| 2025.12.30 | ₩59,143 | ₩59,486 | ₩58,030 | ₩58,287 | -1.45% | 61.3만 |
|---|
| 2025.12.29 | ₩59,496 | ₩59,946 | ₩58,287 | ₩58,854 | -1.08% | 39.4만 |
|---|
| 2025.12.26 | ₩59,164 | ₩60,181 | ₩58,276 | ₩59,314 | +0.25% | 42.3만 |
|---|
| 2025.12.24 | ₩59,411 | ₩59,689 | ₩58,886 | ₩59,164 | -0.41% | 26만 |
|---|
| 2025.12.23 | ₩59,132 | ₩60,192 | ₩58,651 | ₩59,250 | +0.20% | 50.9만 |
|---|
| 2025.12.22 | ₩59,047 | ₩60,717 | ₩58,875 | ₩59,635 | +1.00% | 87.5만 |
|---|
| 2025.12.19 | ₩55,664 | ₩58,875 | ₩55,600 | ₩58,651 | +5.37% | 239.4만 |
|---|
| 2025.12.18 | ₩55,247 | ₩56,627 | ₩55,129 | ₩55,600 | +0.64% | 94.9만 |
|---|
| 2025.12.17 | ₩56,210 | ₩56,510 | ₩53,534 | ₩54,101 | -3.75% | 79.4만 |
|---|
| 2025.12.16 | ₩55,214 | ₩57,024 | ₩54,947 | ₩55,867 | +1.18% | 83.2만 |
|---|
| 2025.12.15 | ₩58,522 | ₩59,571 | ₩55,514 | ₩55,996 | -4.32% | 72.8만 |
|---|
| 2025.12.12 | ₩58,865 | ₩59,571 | ₩57,698 | ₩58,233 | -1.07% | 79.2만 |
|---|
| 2025.12.11 | ₩55,289 | ₩59,111 | ₩54,519 | ₩58,661 | +6.10% | 73.7만 |
|---|
| 2025.12.10 | ₩56,895 | ₩56,895 | ₩53,181 | ₩55,289 | -2.82% | 96만 |
|---|
| 2025.12.09 | ₩56,371 | ₩57,056 | ₩55,643 | ₩56,895 | +0.93% | 53만 |
|---|
| 2025.12.08 | ₩55,407 | ₩57,569 | ₩54,658 | ₩56,360 | +1.72% | 83.1만 |
|---|
| 2025.12.05 | ₩54,551 | ₩54,851 | ₩53,427 | ₩54,743 | +0.35% | 40.5만 |
|---|
| 2025.12.04 | ₩55,364 | ₩56,028 | ₩54,240 | ₩54,465 | -1.62% | 56.9만 |
|---|
| 2025.12.03 | ₩56,991 | ₩56,991 | ₩52,999 | ₩55,364 | -2.85% | 112.8만 |
|---|
| 2025.12.02 | ₩56,970 | ₩58,897 | ₩56,199 | ₩56,991 | +0.04% | 51.1만 |
|---|
| 2025.12.01 | ₩57,548 | ₩57,976 | ₩56,467 | ₩56,895 | -1.13% | 46.3만 |
|---|
| 2025.11.28 | ₩58,875 | ₩59,186 | ₩57,313 | ₩58,415 | -0.78% | 24.7만 |
|---|
| 2025.11.26 | ₩55,632 | ₩58,822 | ₩55,236 | ₩58,479 | +5.12% | 90.5만 |
|---|
| 2025.11.25 | ₩54,262 | ₩55,065 | ₩53,074 | ₩54,669 | +0.75% | 55.2만 |
|---|
| 2025.11.24 | ₩51,254 | ₩54,433 | ₩50,933 | ₩54,026 | +5.41% | 100.3만 |
|---|
| 2025.11.21 | ₩49,948 | ₩51,232 | ₩48,974 | ₩50,826 | +1.76% | 78.5만 |
|---|
| 2025.11.20 | ₩54,262 | ₩54,915 | ₩50,151 | ₩50,451 | -7.02% | 78.4만 |
|---|
| 2025.11.19 | ₩53,587 | ₩53,983 | ₩52,314 | ₩52,838 | -1.40% | 49.8만 |
|---|
| 2025.11.18 | ₩52,742 | ₩54,786 | ₩52,742 | ₩53,084 | +0.65% | 65.5만 |
|---|
| 2025.11.17 | ₩55,825 | ₩57,184 | ₩52,934 | ₩53,652 | -3.89% | 107.9만 |
|---|
| 2025.11.14 | ₩50,686 | ₩56,285 | ₩50,472 | ₩55,825 | +10.14% | 145.9만 |
|---|
| 2025.11.13 | ₩52,549 | ₩54,037 | ₩51,511 | ₩52,656 | +0.20% | 131.9만 |
|---|
| 2025.11.12 | ₩51,928 | ₩53,534 | ₩51,275 | ₩52,442 | +0.99% | 85.8만 |
|---|
| 2025.11.11 | ₩51,168 | ₩51,382 | ₩49,916 | ₩51,318 | +0.29% | 40만 |
|---|
| 2025.11.10 | ₩51,072 | ₩52,174 | ₩50,654 | ₩51,200 | +0.25% | 48.7만 |
|---|
| 2025.11.07 | ₩49,905 | ₩50,547 | ₩48,074 | ₩50,290 | +0.77% | 56만 |
|---|
| 2025.11.06 | ₩50,933 | ₩51,521 | ₩49,980 | ₩50,322 | -1.20% | 88.6만 |
|---|
| 2025.11.05 | ₩46,083 | ₩51,254 | ₩44,424 | ₩50,686 | +9.99% | 190.3만 |
|---|
| 2025.11.04 | ₩50,772 | ₩52,388 | ₩50,312 | ₩51,372 | +1.18% | 118.3만 |
|---|
| 2025.11.03 | ₩52,763 | ₩53,256 | ₩51,393 | ₩52,174 | -1.12% | 79.2만 |
|---|
| 2025.10.31 | ₩53,009 | ₩53,384 | ₩52,132 | ₩52,645 | -0.69% | 49.7만 |
|---|
| 2025.10.30 | ₩53,320 | ₩54,165 | ₩52,485 | ₩52,549 | -1.45% | 65.3만 |
|---|
| 2025.10.29 | ₩54,240 | ₩55,396 | ₩52,785 | ₩53,298 | -1.74% | 70.8만 |
|---|
| 2025.10.28 | ₩54,594 | ₩55,193 | ₩53,812 | ₩54,326 | -0.49% | 35.6만 |
|---|
| 2025.10.27 | ₩54,883 | ₩55,536 | ₩53,587 | ₩54,176 | -1.29% | 41.2만 |
|---|
| 2025.10.24 | ₩53,791 | ₩55,086 | ₩53,609 | ₩53,855 | +0.12% | 78.1만 |
|---|
| 2025.10.23 | ₩50,708 | ₩53,523 | ₩50,205 | ₩53,512 | +5.53% | 88.8만 |
|---|
| 2025.10.22 | ₩52,239 | ₩52,485 | ₩50,654 | ₩50,986 | -2.40% | 54.6만 |
|---|
| 2025.10.21 | ₩51,768 | ₩52,260 | ₩50,504 | ₩51,789 | +0.04% | 61.8만 |
|---|
| 2025.10.20 | ₩51,243 | ₩52,581 | ₩50,355 | ₩51,650 | +0.79% | 94.3만 |
|---|
| 2025.10.17 | ₩50,248 | ₩51,361 | ₩49,070 | ₩49,487 | -1.51% | 103.7만 |
|---|
| 2025.10.16 | ₩52,785 | ₩52,934 | ₩51,243 | ₩51,275 | -2.86% | 111.7만 |
|---|
| 2025.10.15 | ₩52,538 | ₩53,480 | ₩51,254 | ₩52,496 | -0.08% | 119.1만 |
|---|
| 2025.10.14 | ₩50,622 | ₩52,774 | ₩50,622 | ₩51,500 | +1.73% | 93.4만 |
|---|
| 2025.10.13 | ₩50,355 | ₩51,661 | ₩50,012 | ₩51,618 | +2.51% | 79.1만 |
|---|
| 2025.10.10 | ₩50,761 | ₩51,843 | ₩49,038 | ₩49,209 | -3.06% | 88.9만 |
|---|