시장 데이터를 불러오는 중
전체 종목
authID Inc. - Common Stock 과거 주가
authID Inc. - Common Stock · AUID · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
authID Inc. - Common Stock · AUID · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩453 | ₩482 | ₩449 | ₩469 | +3.55% | 13만 |
| 2026.10.08 | ₩473 | ₩494 | ₩445 | ₩456 | -3.68% | 19만 |
| 2026.10.07 | ₩509 | ₩545 | ₩482 | ₩488 | -4.21% | 28.9만 |
| 2026.10.06 | ₩663 | ₩717 | ₩429 | ₩519 | -21.82% | 150.1만 |
| 2026.10.05 | ₩594 | ₩804 | ₩523 | ₩673 | +13.32% | 407.4만 |
| 2026.10.02 | ₩519 | ₩603 | ₩498 | ₩588 | +13.44% | 917.3만 |
| 2026.10.01 | ₩513 | ₩556 | ₩498 | ₩507 | -1.31% | 22.9만 |
| 2026.09.30 | ₩485 | ₩539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩509 |
| +4.97% |
| 16.4만 |
| 2026.09.29 | ₩519 | ₩519 | ₩476 | ₩489 | -5.68% | 19.4만 |
|---|
| 2026.09.28 | ₩631 | ₩631 | ₩497 | ₩497 | -21.23% | 29.2만 |
|---|
| 2026.09.25 | ₩540 | ₩641 | ₩537 | ₩622 | +15.14% | 48.6만 |
|---|
| 2026.09.24 | ₩549 | ₩576 | ₩549 | ₩556 | +1.22% | 3.3만 |
|---|
| 2026.09.23 | ₩561 | ₩563 | ₩523 | ₩549 | -2.15% | 20.1만 |
|---|
| 2026.09.22 | ₩590 | ₩612 | ₩511 | ₩549 | -6.82% | 37.5만 |
|---|
| 2026.09.21 | ₩615 | ₩630 | ₩578 | ₩607 | -1.31% | 11.7만 |
|---|
| 2026.09.18 | ₩627 | ₩646 | ₩578 | ₩590 | -5.98% | 11.5만 |
|---|
| 2026.09.17 | ₩620 | ₩662 | ₩598 | ₩653 | +5.18% | 7.1만 |
|---|
| 2026.09.16 | ₩611 | ₩666 | ₩586 | ₩616 | +0.88% | 12.5만 |
|---|
| 2026.09.15 | ₩657 | ₩670 | ₩603 | ₩630 | -4.08% | 22.9만 |
|---|
| 2026.09.14 | ₩535 | ₩681 | ₩509 | ₩665 | +24.31% | 40만 |
|---|
| 2026.09.11 | ₩472 | ₩556 | ₩472 | ₩541 | +14.77% | 20.6만 |
|---|
| 2026.09.10 | ₩507 | ₩523 | ₩473 | ₩481 | -5.03% | 29.8만 |
|---|
| 2026.09.09 | ₩556 | ₩556 | ₩496 | ₩509 | -8.43% | 26.1만 |
|---|
| 2026.09.08 | ₩557 | ₩568 | ₩525 | ₩568 | +1.92% | 13.5만 |
|---|
| 2026.09.04 | ₩551 | ₩561 | ₩509 | ₩543 | -1.46% | 19.2만 |
|---|
| 2026.09.03 | ₩545 | ₩574 | ₩504 | ₩536 | -1.72% | 63.7만 |
|---|
| 2026.09.02 | ₩600 | ₩630 | ₩548 | ₩549 | -8.48% | 26.6만 |
|---|
| 2026.09.01 | ₩567 | ₩615 | ₩520 | ₩606 | +6.86% | 40.3만 |
|---|
| 2026.08.31 | ₩777 | ₩781 | ₩549 | ₩604 | -22.24% | 730.4만 |
|---|
| 2026.08.28 | ₩662 | ₩742 | ₩646 | ₩659 | -0.40% | 9.7만 |
|---|
| 2026.08.27 | ₩628 | ₩777 | ₩614 | ₩673 | +7.04% | 41.9만 |
|---|
| 2026.08.26 | ₩615 | ₩678 | ₩615 | ₩631 | +2.61% | 12.3만 |
|---|
| 2026.08.25 | ₩610 | ₩669 | ₩603 | ₩630 | +3.30% | 8만 |
|---|
| 2026.08.24 | ₩665 | ₩671 | ₩604 | ₩614 | -7.66% | 9.1만 |
|---|
| 2026.08.21 | ₩659 | ₩750 | ₩618 | ₩630 | -4.47% | 33.4만 |
|---|
| 2026.08.20 | ₩561 | ₩677 | ₩547 | ₩653 | +16.23% | 41.6만 |
|---|
| 2026.08.19 | ₩561 | ₩616 | ₩536 | ₩563 | +0.24% | 30.4만 |
|---|
| 2026.08.18 | ₩540 | ₩579 | ₩461 | ₩536 | -0.74% | 47.8만 |
|---|
| 2026.08.17 | ₩686 | ₩738 | ₩536 | ₩536 | -21.88% | 62.8만 |
|---|
| 2026.08.14 | ₩618 | ₩764 | ₩618 | ₩708 | +14.53% | 25.3만 |
|---|
| 2026.08.13 | ₩626 | ₩710 | ₩615 | ₩634 | +1.28% | 46.8만 |
|---|
| 2026.08.12 | ₩768 | ₩805 | ₩677 | ₩677 | -11.87% | 28.7만 |
|---|
| 2026.08.11 | ₩833 | ₩855 | ₩722 | ₩765 | -8.20% | 53.8만 |
|---|
| 2026.08.10 | ₩867 | ₩876 | ₩817 | ₩828 | -4.48% | 16.3만 |
|---|
| 2026.08.07 | ₩844 | ₩965 | ₩840 | ₩847 | +0.32% | 16.1만 |
|---|
| 2026.08.06 | ₩978 | ₩992 | ₩939 | ₩950 | -2.88% | 5.6만 |
|---|
| 2026.08.05 | ₩1,059 | ₩1,072 | ₩977 | ₩977 | -7.72% | 7.2만 |
|---|
| 2026.08.04 | ₩961 | ₩1,072 | ₩935 | ₩1,055 | +9.76% | 14.2만 |
|---|
| 2026.08.03 | ₩1,005 | ₩1,041 | ₩953 | ₩955 | -4.93% | 11.7만 |
|---|
| 2026.07.31 | ₩938 | ₩984 | ₩887 | ₩972 | +3.57% | 9.4만 |
|---|
| 2026.07.30 | ₩815 | ₩931 | ₩812 | ₩882 | +8.22% | 13.7만 |
|---|
| 2026.07.29 | ₩970 | ₩1,005 | ₩737 | ₩796 | -17.96% | 64.8만 |
|---|
| 2026.07.28 | ₩1,093 | ₩1,193 | ₩911 | ₩925 | -15.44% | 40.5만 |
|---|
| 2026.07.27 | ₩1,104 | ₩1,135 | ₩1,017 | ₩1,067 | -3.40% | 11.1만 |
|---|
| 2026.07.24 | ₩1,040 | ₩1,126 | ₩966 | ₩1,002 | -3.61% | 16.7만 |
|---|
| 2026.07.23 | ₩1,152 | ₩1,167 | ₩1,008 | ₩1,008 | -12.56% | 18.2만 |
|---|
| 2026.07.22 | ₩1,085 | ₩1,175 | ₩1,045 | ₩1,101 | +1.48% | 12.8만 |
|---|
| 2026.07.21 | ₩1,166 | ₩1,207 | ₩1,088 | ₩1,095 | -6.09% | 18.4만 |
|---|
| 2026.07.20 | ₩1,233 | ₩1,233 | ₩1,020 | ₩1,166 | -5.43% | 26.6만 |
|---|
| 2026.07.17 | ₩1,173 | ₩1,241 | ₩1,139 | ₩1,203 | +2.63% | 9.6만 |
|---|
| 2026.07.16 | ₩1,407 | ₩1,407 | ₩1,150 | ₩1,174 | -16.57% | 31.1만 |
|---|
| 2026.07.15 | ₩1,528 | ₩1,608 | ₩1,367 | ₩1,407 | -7.89% | 16.7만 |
|---|
| 2026.07.14 | ₩1,461 | ₩1,568 | ₩1,461 | ₩1,554 | +6.42% | 9.8만 |
|---|
| 2026.07.13 | ₩1,528 | ₩1,561 | ₩1,434 | ₩1,461 | -4.39% | 12.6만 |
|---|
| 2026.07.10 | ₩1,608 | ₩1,635 | ₩1,541 | ₩1,554 | -3.33% | 5.5만 |
|---|
| 2026.07.09 | ₩1,581 | ₩1,662 | ₩1,514 | ₩1,608 | +1.69% | 12.1만 |
|---|
| 2026.07.08 | ₩1,514 | ₩1,688 | ₩1,514 | ₩1,581 | +4.42% | 26.1만 |
|---|
| 2026.07.07 | ₩1,501 | ₩1,715 | ₩1,447 | ₩1,621 | +8.04% | 40.5만 |
|---|
| 2026.07.06 | ₩1,528 | ₩1,675 | ₩1,474 | ₩1,595 | +4.39% | 42.5만 |
|---|
| 2026.07.02 | ₩1,514 | ₩1,635 | ₩1,380 | ₩1,581 | +4.42% | 1260.3만 |
|---|
| 2026.07.01 | ₩1,434 | ₩1,568 | ₩1,400 | ₩1,541 | +7.48% | 8.3만 |
|---|
| 2026.06.30 | ₩1,420 | ₩1,474 | ₩1,367 | ₩1,434 | +0.94% | 5만 |
|---|
| 2026.06.29 | ₩1,474 | ₩1,514 | ₩1,420 | ₩1,420 | -3.64% | 10.8만 |
|---|
| 2026.06.26 | ₩1,447 | ₩1,514 | ₩1,398 | ₩1,474 | +1.85% | 11.9만 |
|---|
| 2026.06.25 | ₩1,394 | ₩1,514 | ₩1,394 | ₩1,461 | +4.81% | 11.1만 |
|---|
| 2026.06.24 | ₩1,407 | ₩1,407 | ₩1,353 | ₩1,367 | -2.86% | 7.3만 |
|---|
| 2026.06.23 | ₩1,407 | ₩1,447 | ₩1,374 | ₩1,380 | -1.90% | 9.1만 |
|---|
| 2026.06.22 | ₩1,501 | ₩1,581 | ₩1,407 | ₩1,420 | -5.36% | 15.5만 |
|---|
| 2026.06.18 | ₩1,541 | ₩1,541 | ₩1,474 | ₩1,474 | -4.35% | 16.9만 |
|---|
| 2026.06.17 | ₩1,541 | ₩1,595 | ₩1,514 | ₩1,514 | -1.74% | 6.3만 |
|---|
| 2026.06.16 | ₩1,595 | ₩1,608 | ₩1,528 | ₩1,541 | -3.36% | 5.7만 |
|---|
| 2026.06.15 | ₩1,541 | ₩1,635 | ₩1,541 | ₩1,595 | +3.48% | 7.7만 |
|---|
| 2026.06.12 | ₩1,568 | ₩1,628 | ₩1,541 | ₩1,541 | -1.71% | 5.7만 |
|---|
| 2026.06.11 | ₩1,662 | ₩1,662 | ₩1,541 | ₩1,595 | -4.03% | 7.9만 |
|---|
| 2026.06.10 | ₩1,595 | ₩1,729 | ₩1,541 | ₩1,688 | +5.88% | 10.7만 |
|---|
| 2026.06.09 | ₩1,554 | ₩1,715 | ₩1,487 | ₩1,554 | 0.00% | 6.9만 |
|---|
| 2026.06.08 | ₩1,688 | ₩1,715 | ₩1,541 | ₩1,541 | -8.73% | 9만 |
|---|
| 2026.06.05 | ₩1,742 | ₩1,782 | ₩1,608 | ₩1,675 | -3.85% | 17.1만 |
|---|
| 2026.06.04 | ₩1,554 | ₩1,836 | ₩1,554 | ₩1,742 | +12.07% | 19.5만 |
|---|
| 2026.06.03 | ₩1,688 | ₩1,688 | ₩1,554 | ₩1,608 | -4.76% | 8.4만 |
|---|
| 2026.06.02 | ₩1,715 | ₩1,809 | ₩1,675 | ₩1,688 | -1.56% | 7.5만 |
|---|
| 2026.06.01 | ₩1,688 | ₩1,849 | ₩1,688 | ₩1,715 | +1.59% | 28.3만 |
|---|
| 2026.05.29 | ₩1,688 | ₩1,809 | ₩1,668 | ₩1,715 | +1.59% | 20.3만 |
|---|
| 2026.05.28 | ₩1,635 | ₩1,702 | ₩1,554 | ₩1,675 | +2.46% | 15.4만 |
|---|
| 2026.05.27 | ₩1,501 | ₩1,715 | ₩1,501 | ₩1,662 | +10.71% | 17.2만 |
|---|
| 2026.05.26 | ₩1,541 | ₩1,595 | ₩1,501 | ₩1,514 | -1.74% | 8.9만 |
|---|
| 2026.05.22 | ₩1,608 | ₩1,635 | ₩1,548 | ₩1,568 | -2.50% | 8.4만 |
|---|
| 2026.05.21 | ₩1,514 | ₩1,635 | ₩1,481 | ₩1,595 | +5.31% | 17.8만 |
|---|
| 2026.05.20 | ₩1,487 | ₩1,541 | ₩1,447 | ₩1,501 | +0.90% | 8.2만 |
|---|
| 2026.05.19 | ₩1,595 | ₩1,595 | ₩1,474 | ₩1,474 | -7.56% | 8만 |
|---|
| 2026.05.18 | ₩1,662 | ₩1,662 | ₩1,554 | ₩1,595 | -4.03% | 18.6만 |
|---|
| 2026.05.15 | ₩1,688 | ₩1,729 | ₩1,554 | ₩1,568 | -7.14% | 10.4만 |
|---|
| 2026.05.14 | ₩1,648 | ₩1,796 | ₩1,595 | ₩1,755 | +6.50% | 17.5만 |
|---|
| 2026.05.13 | ₩1,595 | ₩1,648 | ₩1,541 | ₩1,595 | 0.00% | 14.1만 |
|---|
| 2026.05.12 | ₩1,635 | ₩1,635 | ₩1,541 | ₩1,541 | -5.74% | 12.6만 |
|---|
| 2026.05.11 | ₩1,702 | ₩1,721 | ₩1,568 | ₩1,608 | -5.51% | 20.7만 |
|---|
| 2026.05.08 | ₩1,688 | ₩1,742 | ₩1,542 | ₩1,729 | +2.38% | 18.5만 |
|---|
| 2026.05.07 | ₩1,608 | ₩1,802 | ₩1,554 | ₩1,662 | +3.33% | 29.9만 |
|---|
| 2026.05.06 | ₩1,742 | ₩1,742 | ₩1,595 | ₩1,621 | -6.92% | 20.7만 |
|---|
| 2026.05.05 | ₩1,755 | ₩1,755 | ₩1,648 | ₩1,688 | -3.82% | 16.8만 |
|---|
| 2026.05.04 | ₩1,621 | ₩1,943 | ₩1,581 | ₩1,755 | +8.26% | 45만 |
|---|
| 2026.05.01 | ₩1,621 | ₩1,621 | ₩1,541 | ₩1,568 | -3.31% | 14.7만 |
|---|
| 2026.04.30 | ₩1,554 | ₩1,648 | ₩1,508 | ₩1,635 | +5.17% | 6.7만 |
|---|
| 2026.04.29 | ₩1,541 | ₩1,581 | ₩1,474 | ₩1,541 | 0.00% | 9.3만 |
|---|
| 2026.04.28 | ₩1,554 | ₩1,608 | ₩1,514 | ₩1,554 | 0.00% | 12.8만 |
|---|
| 2026.04.27 | ₩1,635 | ₩1,755 | ₩1,554 | ₩1,648 | +0.82% | 20.9만 |
|---|
| 2026.04.24 | ₩1,662 | ₩1,688 | ₩1,573 | ₩1,662 | 0.00% | 11.9만 |
|---|
| 2026.04.23 | ₩1,836 | ₩1,836 | ₩1,581 | ₩1,621 | -11.68% | 11.3만 |
|---|
| 2026.04.22 | ₩1,729 | ₩1,930 | ₩1,675 | ₩1,836 | +6.20% | 29.7만 |
|---|
| 2026.04.21 | ₩1,621 | ₩1,715 | ₩1,581 | ₩1,702 | +4.96% | 14.2만 |
|---|
| 2026.04.20 | ₩1,554 | ₩1,648 | ₩1,541 | ₩1,581 | +1.72% | 10.5만 |
|---|
| 2026.04.17 | ₩1,568 | ₩1,608 | ₩1,514 | ₩1,554 | -0.85% | 12.5만 |
|---|
| 2026.04.16 | ₩1,595 | ₩1,675 | ₩1,501 | ₩1,528 | -4.20% | 16.5만 |
|---|
| 2026.04.15 | ₩1,474 | ₩1,595 | ₩1,461 | ₩1,581 | +7.27% | 15만 |
|---|
| 2026.04.14 | ₩1,407 | ₩1,501 | ₩1,380 | ₩1,434 | +1.90% | 16.3만 |
|---|
| 2026.04.13 | ₩1,340 | ₩1,420 | ₩1,313 | ₩1,380 | +3.00% | 16.2만 |
|---|
| 2026.04.10 | ₩1,340 | ₩1,420 | ₩1,252 | ₩1,380 | +3.00% | 25.4만 |
|---|
| 2026.04.09 | ₩1,474 | ₩1,487 | ₩1,300 | ₩1,305 | -11.45% | 45.7만 |
|---|
| 2026.04.08 | ₩1,621 | ₩1,648 | ₩1,481 | ₩1,487 | -8.26% | 26.2만 |
|---|
| 2026.04.07 | ₩1,648 | ₩1,675 | ₩1,481 | ₩1,528 | -7.32% | 19.6만 |
|---|
| 2026.04.06 | ₩1,621 | ₩1,727 | ₩1,608 | ₩1,648 | +1.65% | 12.8만 |
|---|
| 2026.04.02 | ₩1,554 | ₩1,648 | ₩1,407 | ₩1,608 | +3.45% | 17.5만 |
|---|
| 2026.04.01 | ₩1,688 | ₩1,695 | ₩1,514 | ₩1,528 | -9.52% | 35.7만 |
|---|
| 2026.03.31 | ₩1,675 | ₩1,809 | ₩1,662 | ₩1,742 | +4.00% | 33만 |
|---|
| 2026.03.30 | ₩1,688 | ₩1,702 | ₩1,615 | ₩1,662 | -1.59% | 21.3만 |
|---|
| 2026.03.27 | ₩1,688 | ₩1,688 | ₩1,621 | ₩1,635 | -3.17% | 26.4만 |
|---|
| 2026.03.26 | ₩1,782 | ₩1,836 | ₩1,688 | ₩1,688 | -5.26% | 17.1만 |
|---|
| 2026.03.25 | ₩1,863 | ₩1,863 | ₩1,769 | ₩1,796 | -3.60% | 6.3만 |
|---|
| 2026.03.24 | ₩1,916 | ₩1,923 | ₩1,769 | ₩1,796 | -6.29% | 29만 |
|---|
| 2026.03.23 | ₩1,876 | ₩1,983 | ₩1,796 | ₩1,970 | +5.00% | 32.8만 |
|---|
| 2026.03.20 | ₩1,876 | ₩1,916 | ₩1,789 | ₩1,822 | -2.86% | 18.4만 |
|---|
| 2026.03.19 | ₩1,943 | ₩2,022 | ₩1,863 | ₩1,889 | -2.76% | 20.3만 |
|---|
| 2026.03.18 | ₩1,956 | ₩1,997 | ₩1,903 | ₩1,930 | -1.37% | 11.1만 |
|---|
| 2026.03.17 | ₩1,943 | ₩2,037 | ₩1,889 | ₩1,943 | 0.00% | 40.4만 |
|---|
| 2026.03.16 | ₩2,037 | ₩2,157 | ₩1,956 | ₩2,010 | -1.32% | 22만 |
|---|
| 2026.03.13 | ₩2,211 | ₩2,211 | ₩2,010 | ₩2,037 | -7.88% | 17.9만 |
|---|
| 2026.03.12 | ₩2,184 | ₩2,249 | ₩2,117 | ₩2,171 | -0.61% | 23.4만 |
|---|
| 2026.03.11 | ₩1,970 | ₩2,211 | ₩1,950 | ₩2,184 | +10.88% | 48만 |
|---|
| 2026.03.10 | ₩2,144 | ₩2,144 | ₩1,970 | ₩1,983 | -7.50% | 12.9만 |
|---|
| 2026.03.09 | ₩2,064 | ₩2,198 | ₩2,010 | ₩2,077 | +0.65% | 22.3만 |
|---|
| 2026.03.06 | ₩2,090 | ₩2,090 | ₩1,970 | ₩2,064 | -1.28% | 49.3만 |
|---|
| 2026.03.05 | ₩2,251 | ₩2,412 | ₩2,077 | ₩2,104 | -6.55% | 88.8만 |
|---|
| 2026.03.04 | ₩2,251 | ₩2,412 | ₩2,238 | ₩2,278 | +1.19% | 23.2만 |
|---|
| 2026.03.03 | ₩2,144 | ₩2,432 | ₩2,144 | ₩2,332 | +8.75% | 28.7만 |
|---|
| 2026.03.02 | ₩2,117 | ₩2,258 | ₩2,077 | ₩2,224 | +5.06% | 15만 |
|---|
| 2026.02.27 | ₩2,358 | ₩2,399 | ₩2,171 | ₩2,224 | -5.68% | 13.3만 |
|---|
| 2026.02.26 | ₩2,117 | ₩2,439 | ₩2,117 | ₩2,412 | +13.92% | 37.8만 |
|---|
| 2026.02.25 | ₩1,903 | ₩2,211 | ₩1,876 | ₩2,050 | +7.75% | 31.1만 |
|---|
| 2026.02.24 | ₩1,822 | ₩1,983 | ₩1,773 | ₩1,916 | +5.15% | 28.6만 |
|---|
| 2026.02.23 | ₩1,863 | ₩1,943 | ₩1,648 | ₩1,849 | -0.72% | 55.3만 |
|---|
| 2026.02.20 | ₩1,970 | ₩2,077 | ₩1,849 | ₩1,849 | -6.12% | 22.7만 |
|---|
| 2026.02.19 | ₩2,198 | ₩2,251 | ₩1,983 | ₩2,023 | -7.93% | 34.1만 |
|---|
| 2026.02.18 | ₩2,278 | ₩2,278 | ₩2,117 | ₩2,117 | -7.06% | 16.7만 |
|---|
| 2026.02.17 | ₩2,305 | ₩2,332 | ₩2,224 | ₩2,305 | 0.00% | 19.2만 |
|---|
| 2026.02.13 | ₩2,184 | ₩2,443 | ₩2,171 | ₩2,332 | +6.75% | 30.9만 |
|---|
| 2026.02.12 | ₩2,318 | ₩2,358 | ₩2,090 | ₩2,224 | -4.05% | 38.4만 |
|---|
| 2026.02.11 | ₩2,412 | ₩2,446 | ₩2,226 | ₩2,291 | -5.00% | 31만 |
|---|
| 2026.02.10 | ₩2,372 | ₩2,515 | ₩2,318 | ₩2,439 | +2.82% | 29.5만 |
|---|
| 2026.02.09 | ₩2,345 | ₩2,459 | ₩2,235 | ₩2,425 | +3.43% | 43만 |
|---|
| 2026.02.06 | ₩2,439 | ₩2,499 | ₩2,291 | ₩2,385 | -2.20% | 50.8만 |
|---|
| 2026.02.05 | ₩2,171 | ₩2,604 | ₩2,171 | ₩2,479 | +14.20% | 111.9만 |
|---|
| 2026.02.04 | ₩2,157 | ₩2,298 | ₩2,077 | ₩2,251 | +4.35% | 63.5만 |
|---|
| 2026.02.03 | ₩2,198 | ₩2,325 | ₩2,164 | ₩2,265 | +3.05% | 58.6만 |
|---|
| 2026.02.02 | ₩2,157 | ₩2,452 | ₩2,037 | ₩2,332 | +8.07% | 153.5만 |
|---|
| 2026.01.30 | ₩2,211 | ₩2,533 | ₩2,131 | ₩2,385 | +7.88% | 1718.4만 |
|---|
| 2026.01.29 | ₩1,916 | ₩2,050 | ₩1,916 | ₩2,050 | +6.99% | 177.9만 |
|---|
| 2026.01.28 | ₩2,050 | ₩2,084 | ₩1,910 | ₩1,916 | -6.54% | 60.7만 |
|---|
| 2026.01.27 | ₩2,184 | ₩2,184 | ₩1,956 | ₩2,037 | -6.75% | 79.2만 |
|---|
| 2026.01.26 | ₩2,211 | ₩2,265 | ₩2,090 | ₩2,265 | +2.42% | 81.7만 |
|---|
| 2026.01.23 | ₩2,224 | ₩2,412 | ₩2,144 | ₩2,332 | +4.82% | 120.1만 |
|---|
| 2026.01.22 | ₩2,023 | ₩2,372 | ₩2,023 | ₩2,144 | +5.96% | 239.3만 |
|---|
| 2026.01.21 | ₩1,863 | ₩2,211 | ₩1,836 | ₩1,997 | +7.19% | 214.5만 |
|---|
| 2026.01.20 | ₩1,849 | ₩2,211 | ₩1,849 | ₩1,903 | +2.90% | 334.7만 |
|---|
| 2026.01.16 | ₩2,131 | ₩2,318 | ₩1,635 | ₩2,023 | -5.03% | 1291.9만 |
|---|
| 2026.01.15 | ₩2,586 | ₩3,283 | ₩2,211 | ₩2,291 | -11.40% | 3억 |
|---|
| 2026.01.14 | ₩1,313 | ₩1,374 | ₩1,280 | ₩1,331 | +1.33% | 11만 |
|---|
| 2026.01.13 | ₩1,327 | ₩1,420 | ₩1,327 | ₩1,340 | +1.01% | 15.5만 |
|---|
| 2026.01.12 | ₩1,246 | ₩1,327 | ₩1,219 | ₩1,320 | +5.91% | 23.8만 |
|---|
| 2026.01.09 | ₩1,434 | ₩1,434 | ₩1,219 | ₩1,297 | -9.53% | 17.4만 |
|---|
| 2026.01.08 | ₩1,434 | ₩1,447 | ₩1,360 | ₩1,380 | -3.74% | 8.8만 |
|---|
| 2026.01.07 | ₩1,474 | ₩1,501 | ₩1,340 | ₩1,407 | -4.55% | 20.4만 |
|---|
| 2026.01.06 | ₩1,501 | ₩1,501 | ₩1,420 | ₩1,481 | -1.34% | 6.9만 |
|---|
| 2026.01.05 | ₩1,353 | ₩1,509 | ₩1,340 | ₩1,487 | +9.90% | 31.4만 |
|---|
| 2026.01.02 | ₩1,193 | ₩1,340 | ₩1,154 | ₩1,309 | +9.78% | 11.4만 |
|---|
| 2025.12.31 | ₩1,174 | ₩1,218 | ₩1,139 | ₩1,173 | -0.11% | 17.4만 |
|---|
| 2025.12.30 | ₩1,221 | ₩1,281 | ₩1,146 | ₩1,158 | -5.16% | 23.2만 |
|---|
| 2025.12.29 | ₩1,273 | ₩1,307 | ₩1,126 | ₩1,183 | -7.05% | 35.4만 |
|---|
| 2025.12.26 | ₩1,353 | ₩1,353 | ₩1,249 | ₩1,264 | -6.63% | 18.9만 |
|---|
| 2025.12.24 | ₩1,190 | ₩1,406 | ₩1,190 | ₩1,380 | +15.99% | 13.9만 |
|---|
| 2025.12.23 | ₩1,246 | ₩1,273 | ₩1,179 | ₩1,244 | -0.22% | 26.1만 |
|---|
| 2025.12.22 | ₩1,219 | ₩1,316 | ₩1,179 | ₩1,235 | +1.32% | 44.8만 |
|---|
| 2025.12.19 | ₩1,264 | ₩1,273 | ₩1,166 | ₩1,206 | -4.56% | 44.2만 |
|---|
| 2025.12.18 | ₩1,300 | ₩1,340 | ₩1,209 | ₩1,221 | -6.08% | 37.3만 |
|---|
| 2025.12.17 | ₩1,308 | ₩1,407 | ₩1,276 | ₩1,280 | -2.15% | 7.8만 |
|---|
| 2025.12.16 | ₩1,367 | ₩1,434 | ₩1,300 | ₩1,300 | -4.90% | 41.6만 |
|---|
| 2025.12.15 | ₩1,461 | ₩1,469 | ₩1,325 | ₩1,367 | -6.42% | 55.5만 |
|---|
| 2025.12.12 | ₩1,447 | ₩1,581 | ₩1,380 | ₩1,487 | +2.78% | 66.9만 |
|---|
| 2025.12.11 | ₩1,581 | ₩1,581 | ₩1,407 | ₩1,461 | -7.63% | 47.9만 |
|---|
| 2025.12.10 | ₩1,621 | ₩1,628 | ₩1,514 | ₩1,554 | -4.13% | 27.3만 |
|---|
| 2025.12.09 | ₩1,648 | ₩1,688 | ₩1,581 | ₩1,648 | 0.00% | 23.5만 |
|---|
| 2025.12.08 | ₩1,715 | ₩1,763 | ₩1,568 | ₩1,635 | -4.69% | 38.5만 |
|---|
| 2025.12.05 | ₩1,769 | ₩1,809 | ₩1,648 | ₩1,662 | -6.06% | 23.3만 |
|---|
| 2025.12.04 | ₩1,809 | ₩1,809 | ₩1,702 | ₩1,796 | -0.74% | 45.4만 |
|---|
| 2025.12.03 | ₩1,635 | ₩1,849 | ₩1,568 | ₩1,836 | +12.30% | 73.1만 |
|---|
| 2025.12.02 | ₩1,688 | ₩1,688 | ₩1,541 | ₩1,621 | -3.97% | 50.8만 |
|---|
| 2025.12.01 | ₩1,702 | ₩1,782 | ₩1,601 | ₩1,662 | -2.36% | 39.6만 |
|---|
| 2025.11.28 | ₩1,796 | ₩1,809 | ₩1,688 | ₩1,715 | -4.48% | 53.2만 |
|---|
| 2025.11.26 | ₩1,648 | ₩1,796 | ₩1,581 | ₩1,755 | +6.50% | 79.9만 |
|---|
| 2025.11.25 | ₩1,662 | ₩1,755 | ₩1,554 | ₩1,662 | 0.00% | 78.1만 |
|---|
| 2025.11.24 | ₩1,662 | ₩1,715 | ₩1,554 | ₩1,554 | -6.45% | 86.2만 |
|---|
| 2025.11.21 | ₩1,876 | ₩2,064 | ₩1,691 | ₩1,796 | -4.29% | 221.1만 |
|---|
| 2025.11.20 | ₩2,787 | ₩3,069 | ₩2,198 | ₩2,291 | -17.79% | 6339.6만 |
|---|
| 2025.11.19 | ₩2,171 | ₩2,291 | ₩2,090 | ₩2,171 | 0.00% | 3.5만 |
|---|
| 2025.11.18 | ₩2,747 | ₩2,747 | ₩2,018 | ₩2,251 | -18.05% | 16.1만 |
|---|
| 2025.11.17 | ₩2,841 | ₩2,854 | ₩2,204 | ₩2,291 | -19.34% | 6.1만 |
|---|
| 2025.11.14 | ₩2,466 | ₩2,921 | ₩2,194 | ₩2,801 | +13.59% | 17.6만 |
|---|
| 2025.11.13 | ₩3,564 | ₩3,564 | ₩2,452 | ₩2,533 | -28.95% | 47만 |
|---|
| 2025.11.12 | ₩3,417 | ₩3,779 | ₩3,363 | ₩3,712 | +8.63% | 12.7만 |
|---|
| 2025.11.11 | ₩3,162 | ₩3,457 | ₩3,082 | ₩3,390 | +7.20% | 11.3만 |
|---|
| 2025.11.10 | ₩3,323 | ₩3,591 | ₩3,055 | ₩3,189 | -4.03% | 13.5만 |
|---|
| 2025.11.07 | ₩3,028 | ₩3,337 | ₩2,801 | ₩3,323 | +9.73% | 16.6만 |
|---|
| 2025.11.06 | ₩3,203 | ₩3,203 | ₩2,948 | ₩3,095 | -3.35% | 3.9만 |
|---|
| 2025.11.05 | ₩3,256 | ₩3,256 | ₩3,109 | ₩3,203 | -1.65% | 1.6만 |
|---|
| 2025.11.04 | ₩3,229 | ₩3,444 | ₩3,110 | ₩3,229 | 0.00% | 3만 |
|---|
| 2025.11.03 | ₩3,404 | ₩3,471 | ₩3,216 | ₩3,310 | -2.76% | 4.4만 |
|---|
| 2025.10.31 | ₩3,296 | ₩3,591 | ₩3,263 | ₩3,524 | +6.91% | 3.3만 |
|---|
| 2025.10.30 | ₩3,417 | ₩3,657 | ₩3,302 | ₩3,350 | -1.96% | 2.4만 |
|---|
| 2025.10.29 | ₩3,511 | ₩3,578 | ₩3,417 | ₩3,444 | -1.91% | 2.4만 |
|---|
| 2025.10.28 | ₩3,591 | ₩3,672 | ₩3,447 | ₩3,578 | -0.37% | 2.3만 |
|---|
| 2025.10.27 | ₩3,832 | ₩3,851 | ₩3,445 | ₩3,578 | -6.64% | 3.5만 |
|---|
| 2025.10.24 | ₩3,417 | ₩3,980 | ₩3,363 | ₩3,779 | +10.59% | 12.4만 |
|---|
| 2025.10.23 | ₩3,256 | ₩3,471 | ₩3,216 | ₩3,350 | +2.88% | 2.2만 |
|---|
| 2025.10.22 | ₩3,390 | ₩3,390 | ₩3,162 | ₩3,256 | -3.95% | 5만 |
|---|
| 2025.10.21 | ₩3,430 | ₩3,452 | ₩3,223 | ₩3,337 | -2.73% | 7.2만 |
|---|
| 2025.10.20 | ₩3,256 | ₩3,417 | ₩3,236 | ₩3,390 | +4.12% | 5.8만 |
|---|
| 2025.10.17 | ₩3,310 | ₩3,404 | ₩3,122 | ₩3,189 | -3.64% | 5.9만 |
|---|
| 2025.10.16 | ₩3,551 | ₩3,551 | ₩3,264 | ₩3,323 | -6.42% | 10.3만 |
|---|
| 2025.10.15 | ₩3,672 | ₩3,832 | ₩3,062 | ₩3,564 | -2.92% | 26.2만 |
|---|
| 2025.10.14 | ₩3,497 | ₩3,819 | ₩3,417 | ₩3,631 | +3.83% | 7만 |
|---|
| 2025.10.13 | ₩3,484 | ₩3,712 | ₩3,457 | ₩3,551 | +1.92% | 9.7만 |
|---|
| 2025.10.10 | ₩3,672 | ₩3,685 | ₩3,451 | ₩3,471 | -5.47% | 3.6만 |
|---|