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 | ₩451 | ₩481 | ₩447 | ₩467 | +3.55% | 13만 |
| 2026.10.08 | ₩471 | ₩493 | ₩443 | ₩454 | -3.68% | 19만 |
| 2026.10.07 | ₩507 | ₩543 | ₩481 | ₩486 | -4.21% | 28.9만 |
| 2026.10.06 | ₩661 | ₩714 | ₩427 | ₩517 | -21.82% | 150.1만 |
| 2026.10.05 | ₩591 | ₩801 | ₩521 | ₩670 | +13.32% | 407.4만 |
| 2026.10.02 | ₩517 | ₩601 | ₩497 | ₩586 | +13.44% | 917.3만 |
| 2026.10.01 | ₩511 | ₩554 | ₩497 | ₩505 | -1.31% | 22.9만 |
| 2026.09.30 | ₩483 | ₩537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩507 |
| +4.97% |
| 16.4만 |
| 2026.09.29 | ₩517 | ₩517 | ₩474 | ₩487 | -5.68% | 19.4만 |
|---|
| 2026.09.28 | ₩629 | ₩629 | ₩495 | ₩495 | -21.23% | 29.2만 |
|---|
| 2026.09.25 | ₩538 | ₩638 | ₩535 | ₩619 | +15.14% | 48.6만 |
|---|
| 2026.09.24 | ₩547 | ₩574 | ₩547 | ₩554 | +1.22% | 3.3만 |
|---|
| 2026.09.23 | ₩559 | ₩561 | ₩521 | ₩547 | -2.15% | 20.1만 |
|---|
| 2026.09.22 | ₩587 | ₩610 | ₩509 | ₩547 | -6.82% | 37.5만 |
|---|
| 2026.09.21 | ₩613 | ₩627 | ₩575 | ₩605 | -1.31% | 11.7만 |
|---|
| 2026.09.18 | ₩625 | ₩643 | ₩575 | ₩587 | -5.98% | 11.5만 |
|---|
| 2026.09.17 | ₩618 | ₩659 | ₩595 | ₩650 | +5.18% | 7.1만 |
|---|
| 2026.09.16 | ₩609 | ₩663 | ₩583 | ₩614 | +0.88% | 12.5만 |
|---|
| 2026.09.15 | ₩654 | ₩667 | ₩601 | ₩627 | -4.08% | 22.9만 |
|---|
| 2026.09.14 | ₩533 | ₩678 | ₩507 | ₩662 | +24.31% | 40만 |
|---|
| 2026.09.11 | ₩470 | ₩554 | ₩470 | ₩539 | +14.77% | 20.6만 |
|---|
| 2026.09.10 | ₩505 | ₩521 | ₩471 | ₩479 | -5.03% | 29.8만 |
|---|
| 2026.09.09 | ₩554 | ₩554 | ₩494 | ₩507 | -8.43% | 26.1만 |
|---|
| 2026.09.08 | ₩555 | ₩566 | ₩523 | ₩566 | +1.92% | 13.5만 |
|---|
| 2026.09.04 | ₩549 | ₩559 | ₩507 | ₩541 | -1.46% | 19.2만 |
|---|
| 2026.09.03 | ₩543 | ₩571 | ₩502 | ₩534 | -1.72% | 63.7만 |
|---|
| 2026.09.02 | ₩598 | ₩627 | ₩546 | ₩547 | -8.48% | 26.6만 |
|---|
| 2026.09.01 | ₩565 | ₩613 | ₩518 | ₩603 | +6.86% | 40.3만 |
|---|
| 2026.08.31 | ₩774 | ₩778 | ₩547 | ₩602 | -22.24% | 730.4만 |
|---|
| 2026.08.28 | ₩659 | ₩740 | ₩643 | ₩657 | -0.40% | 9.7만 |
|---|
| 2026.08.27 | ₩626 | ₩774 | ₩611 | ₩670 | +7.04% | 41.9만 |
|---|
| 2026.08.26 | ₩613 | ₩675 | ₩613 | ₩629 | +2.61% | 12.3만 |
|---|
| 2026.08.25 | ₩607 | ₩666 | ₩601 | ₩627 | +3.30% | 8만 |
|---|
| 2026.08.24 | ₩662 | ₩669 | ₩602 | ₩611 | -7.66% | 9.1만 |
|---|
| 2026.08.21 | ₩657 | ₩748 | ₩615 | ₩627 | -4.47% | 33.4만 |
|---|
| 2026.08.20 | ₩559 | ₩674 | ₩545 | ₩650 | +16.23% | 41.6만 |
|---|
| 2026.08.19 | ₩559 | ₩614 | ₩534 | ₩561 | +0.24% | 30.4만 |
|---|
| 2026.08.18 | ₩538 | ₩577 | ₩459 | ₩534 | -0.74% | 47.8만 |
|---|
| 2026.08.17 | ₩684 | ₩736 | ₩534 | ₩534 | -21.88% | 62.8만 |
|---|
| 2026.08.14 | ₩615 | ₩761 | ₩615 | ₩705 | +14.53% | 25.3만 |
|---|
| 2026.08.13 | ₩623 | ₩708 | ₩613 | ₩631 | +1.28% | 46.8만 |
|---|
| 2026.08.12 | ₩765 | ₩802 | ₩674 | ₩674 | -11.87% | 28.7만 |
|---|
| 2026.08.11 | ₩830 | ₩852 | ₩720 | ₩762 | -8.20% | 53.8만 |
|---|
| 2026.08.10 | ₩864 | ₩873 | ₩814 | ₩825 | -4.48% | 16.3만 |
|---|
| 2026.08.07 | ₩841 | ₩961 | ₩837 | ₩844 | +0.32% | 16.1만 |
|---|
| 2026.08.06 | ₩975 | ₩988 | ₩936 | ₩947 | -2.88% | 5.6만 |
|---|
| 2026.08.05 | ₩1,055 | ₩1,068 | ₩973 | ₩973 | -7.72% | 7.2만 |
|---|
| 2026.08.04 | ₩957 | ₩1,068 | ₩932 | ₩1,051 | +9.76% | 14.2만 |
|---|
| 2026.08.03 | ₩1,001 | ₩1,037 | ₩949 | ₩952 | -4.93% | 11.7만 |
|---|
| 2026.07.31 | ₩934 | ₩980 | ₩884 | ₩968 | +3.57% | 9.4만 |
|---|
| 2026.07.30 | ₩812 | ₩928 | ₩809 | ₩878 | +8.22% | 13.7만 |
|---|
| 2026.07.29 | ₩967 | ₩1,001 | ₩734 | ₩793 | -17.96% | 64.8만 |
|---|
| 2026.07.28 | ₩1,089 | ₩1,188 | ₩908 | ₩921 | -15.44% | 40.5만 |
|---|
| 2026.07.27 | ₩1,100 | ₩1,131 | ₩1,013 | ₩1,063 | -3.40% | 11.1만 |
|---|
| 2026.07.24 | ₩1,036 | ₩1,121 | ₩963 | ₩999 | -3.61% | 16.7만 |
|---|
| 2026.07.23 | ₩1,148 | ₩1,163 | ₩1,004 | ₩1,004 | -12.56% | 18.2만 |
|---|
| 2026.07.22 | ₩1,081 | ₩1,171 | ₩1,041 | ₩1,097 | +1.48% | 12.8만 |
|---|
| 2026.07.21 | ₩1,161 | ₩1,203 | ₩1,084 | ₩1,091 | -6.09% | 18.4만 |
|---|
| 2026.07.20 | ₩1,228 | ₩1,228 | ₩1,016 | ₩1,161 | -5.43% | 26.6만 |
|---|
| 2026.07.17 | ₩1,168 | ₩1,236 | ₩1,135 | ₩1,199 | +2.63% | 9.6만 |
|---|
| 2026.07.16 | ₩1,402 | ₩1,402 | ₩1,145 | ₩1,169 | -16.57% | 31.1만 |
|---|
| 2026.07.15 | ₩1,522 | ₩1,602 | ₩1,362 | ₩1,402 | -7.89% | 16.7만 |
|---|
| 2026.07.14 | ₩1,455 | ₩1,562 | ₩1,455 | ₩1,549 | +6.42% | 9.8만 |
|---|
| 2026.07.13 | ₩1,522 | ₩1,555 | ₩1,428 | ₩1,455 | -4.39% | 12.6만 |
|---|
| 2026.07.10 | ₩1,602 | ₩1,629 | ₩1,535 | ₩1,549 | -3.33% | 5.5만 |
|---|
| 2026.07.09 | ₩1,575 | ₩1,655 | ₩1,509 | ₩1,602 | +1.69% | 12.1만 |
|---|
| 2026.07.08 | ₩1,509 | ₩1,682 | ₩1,509 | ₩1,575 | +4.42% | 26.1만 |
|---|
| 2026.07.07 | ₩1,495 | ₩1,709 | ₩1,442 | ₩1,615 | +8.04% | 40.5만 |
|---|
| 2026.07.06 | ₩1,522 | ₩1,669 | ₩1,468 | ₩1,589 | +4.39% | 42.5만 |
|---|
| 2026.07.02 | ₩1,509 | ₩1,629 | ₩1,375 | ₩1,575 | +4.42% | 1260.3만 |
|---|
| 2026.07.01 | ₩1,428 | ₩1,562 | ₩1,395 | ₩1,535 | +7.48% | 8.3만 |
|---|
| 2026.06.30 | ₩1,415 | ₩1,468 | ₩1,362 | ₩1,428 | +0.94% | 5만 |
|---|
| 2026.06.29 | ₩1,468 | ₩1,509 | ₩1,415 | ₩1,415 | -3.64% | 10.8만 |
|---|
| 2026.06.26 | ₩1,442 | ₩1,509 | ₩1,392 | ₩1,468 | +1.85% | 11.9만 |
|---|
| 2026.06.25 | ₩1,388 | ₩1,509 | ₩1,388 | ₩1,455 | +4.81% | 11.1만 |
|---|
| 2026.06.24 | ₩1,402 | ₩1,402 | ₩1,348 | ₩1,362 | -2.86% | 7.3만 |
|---|
| 2026.06.23 | ₩1,402 | ₩1,442 | ₩1,368 | ₩1,375 | -1.90% | 9.1만 |
|---|
| 2026.06.22 | ₩1,495 | ₩1,575 | ₩1,402 | ₩1,415 | -5.36% | 15.5만 |
|---|
| 2026.06.18 | ₩1,535 | ₩1,535 | ₩1,468 | ₩1,468 | -4.35% | 16.9만 |
|---|
| 2026.06.17 | ₩1,535 | ₩1,589 | ₩1,509 | ₩1,509 | -1.74% | 6.3만 |
|---|
| 2026.06.16 | ₩1,589 | ₩1,602 | ₩1,522 | ₩1,535 | -3.36% | 5.7만 |
|---|
| 2026.06.15 | ₩1,535 | ₩1,629 | ₩1,535 | ₩1,589 | +3.48% | 7.7만 |
|---|
| 2026.06.12 | ₩1,562 | ₩1,622 | ₩1,535 | ₩1,535 | -1.71% | 5.7만 |
|---|
| 2026.06.11 | ₩1,655 | ₩1,655 | ₩1,535 | ₩1,589 | -4.03% | 7.9만 |
|---|
| 2026.06.10 | ₩1,589 | ₩1,722 | ₩1,535 | ₩1,682 | +5.88% | 10.7만 |
|---|
| 2026.06.09 | ₩1,549 | ₩1,709 | ₩1,482 | ₩1,549 | 0.00% | 6.9만 |
|---|
| 2026.06.08 | ₩1,682 | ₩1,709 | ₩1,535 | ₩1,535 | -8.73% | 9만 |
|---|
| 2026.06.05 | ₩1,735 | ₩1,776 | ₩1,602 | ₩1,669 | -3.85% | 17.1만 |
|---|
| 2026.06.04 | ₩1,549 | ₩1,829 | ₩1,549 | ₩1,735 | +12.07% | 19.5만 |
|---|
| 2026.06.03 | ₩1,682 | ₩1,682 | ₩1,549 | ₩1,602 | -4.76% | 8.4만 |
|---|
| 2026.06.02 | ₩1,709 | ₩1,802 | ₩1,669 | ₩1,682 | -1.56% | 7.5만 |
|---|
| 2026.06.01 | ₩1,682 | ₩1,842 | ₩1,682 | ₩1,709 | +1.59% | 28.3만 |
|---|
| 2026.05.29 | ₩1,682 | ₩1,802 | ₩1,662 | ₩1,709 | +1.59% | 20.3만 |
|---|
| 2026.05.28 | ₩1,629 | ₩1,695 | ₩1,549 | ₩1,669 | +2.46% | 15.4만 |
|---|
| 2026.05.27 | ₩1,495 | ₩1,709 | ₩1,495 | ₩1,655 | +10.71% | 17.2만 |
|---|
| 2026.05.26 | ₩1,535 | ₩1,589 | ₩1,495 | ₩1,509 | -1.74% | 8.9만 |
|---|
| 2026.05.22 | ₩1,602 | ₩1,629 | ₩1,542 | ₩1,562 | -2.50% | 8.4만 |
|---|
| 2026.05.21 | ₩1,509 | ₩1,629 | ₩1,475 | ₩1,589 | +5.31% | 17.8만 |
|---|
| 2026.05.20 | ₩1,482 | ₩1,535 | ₩1,442 | ₩1,495 | +0.90% | 8.2만 |
|---|
| 2026.05.19 | ₩1,589 | ₩1,589 | ₩1,468 | ₩1,468 | -7.56% | 8만 |
|---|
| 2026.05.18 | ₩1,655 | ₩1,655 | ₩1,549 | ₩1,589 | -4.03% | 18.6만 |
|---|
| 2026.05.15 | ₩1,682 | ₩1,722 | ₩1,549 | ₩1,562 | -7.14% | 10.4만 |
|---|
| 2026.05.14 | ₩1,642 | ₩1,789 | ₩1,589 | ₩1,749 | +6.50% | 17.5만 |
|---|
| 2026.05.13 | ₩1,589 | ₩1,642 | ₩1,535 | ₩1,589 | 0.00% | 14.1만 |
|---|
| 2026.05.12 | ₩1,629 | ₩1,629 | ₩1,535 | ₩1,535 | -5.74% | 12.6만 |
|---|
| 2026.05.11 | ₩1,695 | ₩1,714 | ₩1,562 | ₩1,602 | -5.51% | 20.7만 |
|---|
| 2026.05.08 | ₩1,682 | ₩1,735 | ₩1,537 | ₩1,722 | +2.38% | 18.5만 |
|---|
| 2026.05.07 | ₩1,602 | ₩1,796 | ₩1,549 | ₩1,655 | +3.33% | 29.9만 |
|---|
| 2026.05.06 | ₩1,735 | ₩1,735 | ₩1,589 | ₩1,615 | -6.92% | 20.7만 |
|---|
| 2026.05.05 | ₩1,749 | ₩1,749 | ₩1,642 | ₩1,682 | -3.82% | 16.8만 |
|---|
| 2026.05.04 | ₩1,615 | ₩1,936 | ₩1,575 | ₩1,749 | +8.26% | 45만 |
|---|
| 2026.05.01 | ₩1,615 | ₩1,615 | ₩1,535 | ₩1,562 | -3.31% | 14.7만 |
|---|
| 2026.04.30 | ₩1,549 | ₩1,642 | ₩1,502 | ₩1,629 | +5.17% | 6.7만 |
|---|
| 2026.04.29 | ₩1,535 | ₩1,575 | ₩1,468 | ₩1,535 | 0.00% | 9.3만 |
|---|
| 2026.04.28 | ₩1,549 | ₩1,602 | ₩1,509 | ₩1,549 | 0.00% | 12.8만 |
|---|
| 2026.04.27 | ₩1,629 | ₩1,749 | ₩1,549 | ₩1,642 | +0.82% | 20.9만 |
|---|
| 2026.04.24 | ₩1,655 | ₩1,682 | ₩1,567 | ₩1,655 | 0.00% | 11.9만 |
|---|
| 2026.04.23 | ₩1,829 | ₩1,829 | ₩1,575 | ₩1,615 | -11.68% | 11.3만 |
|---|
| 2026.04.22 | ₩1,722 | ₩1,922 | ₩1,669 | ₩1,829 | +6.20% | 29.7만 |
|---|
| 2026.04.21 | ₩1,615 | ₩1,709 | ₩1,575 | ₩1,695 | +4.96% | 14.2만 |
|---|
| 2026.04.20 | ₩1,549 | ₩1,642 | ₩1,535 | ₩1,575 | +1.72% | 10.5만 |
|---|
| 2026.04.17 | ₩1,562 | ₩1,602 | ₩1,509 | ₩1,549 | -0.85% | 12.5만 |
|---|
| 2026.04.16 | ₩1,589 | ₩1,669 | ₩1,495 | ₩1,522 | -4.20% | 16.5만 |
|---|
| 2026.04.15 | ₩1,468 | ₩1,589 | ₩1,455 | ₩1,575 | +7.27% | 15만 |
|---|
| 2026.04.14 | ₩1,402 | ₩1,495 | ₩1,375 | ₩1,428 | +1.90% | 16.3만 |
|---|
| 2026.04.13 | ₩1,335 | ₩1,415 | ₩1,308 | ₩1,375 | +3.00% | 16.2만 |
|---|
| 2026.04.10 | ₩1,335 | ₩1,415 | ₩1,247 | ₩1,375 | +3.00% | 25.4만 |
|---|
| 2026.04.09 | ₩1,468 | ₩1,482 | ₩1,295 | ₩1,300 | -11.45% | 45.7만 |
|---|
| 2026.04.08 | ₩1,615 | ₩1,642 | ₩1,475 | ₩1,482 | -8.26% | 26.2만 |
|---|
| 2026.04.07 | ₩1,642 | ₩1,669 | ₩1,475 | ₩1,522 | -7.32% | 19.6만 |
|---|
| 2026.04.06 | ₩1,615 | ₩1,721 | ₩1,602 | ₩1,642 | +1.65% | 12.8만 |
|---|
| 2026.04.02 | ₩1,549 | ₩1,642 | ₩1,402 | ₩1,602 | +3.45% | 17.5만 |
|---|
| 2026.04.01 | ₩1,682 | ₩1,689 | ₩1,509 | ₩1,522 | -9.52% | 35.7만 |
|---|
| 2026.03.31 | ₩1,669 | ₩1,802 | ₩1,655 | ₩1,735 | +4.00% | 33만 |
|---|
| 2026.03.30 | ₩1,682 | ₩1,695 | ₩1,609 | ₩1,655 | -1.59% | 21.3만 |
|---|
| 2026.03.27 | ₩1,682 | ₩1,682 | ₩1,615 | ₩1,629 | -3.17% | 26.4만 |
|---|
| 2026.03.26 | ₩1,776 | ₩1,829 | ₩1,682 | ₩1,682 | -5.26% | 17.1만 |
|---|
| 2026.03.25 | ₩1,856 | ₩1,856 | ₩1,762 | ₩1,789 | -3.60% | 6.3만 |
|---|
| 2026.03.24 | ₩1,909 | ₩1,916 | ₩1,762 | ₩1,789 | -6.29% | 29만 |
|---|
| 2026.03.23 | ₩1,869 | ₩1,976 | ₩1,789 | ₩1,962 | +5.00% | 32.8만 |
|---|
| 2026.03.20 | ₩1,869 | ₩1,909 | ₩1,782 | ₩1,816 | -2.86% | 18.4만 |
|---|
| 2026.03.19 | ₩1,936 | ₩2,014 | ₩1,856 | ₩1,882 | -2.76% | 20.3만 |
|---|
| 2026.03.18 | ₩1,949 | ₩1,989 | ₩1,896 | ₩1,922 | -1.37% | 11.1만 |
|---|
| 2026.03.17 | ₩1,936 | ₩2,029 | ₩1,882 | ₩1,936 | 0.00% | 40.4만 |
|---|
| 2026.03.16 | ₩2,029 | ₩2,149 | ₩1,949 | ₩2,002 | -1.32% | 22만 |
|---|
| 2026.03.13 | ₩2,203 | ₩2,203 | ₩2,002 | ₩2,029 | -7.88% | 17.9만 |
|---|
| 2026.03.12 | ₩2,176 | ₩2,240 | ₩2,109 | ₩2,163 | -0.61% | 23.4만 |
|---|
| 2026.03.11 | ₩1,962 | ₩2,203 | ₩1,942 | ₩2,176 | +10.88% | 48만 |
|---|
| 2026.03.10 | ₩2,136 | ₩2,136 | ₩1,962 | ₩1,976 | -7.50% | 12.9만 |
|---|
| 2026.03.09 | ₩2,056 | ₩2,189 | ₩2,002 | ₩2,069 | +0.65% | 22.3만 |
|---|
| 2026.03.06 | ₩2,083 | ₩2,083 | ₩1,962 | ₩2,056 | -1.28% | 49.3만 |
|---|
| 2026.03.05 | ₩2,243 | ₩2,403 | ₩2,069 | ₩2,096 | -6.55% | 88.8만 |
|---|
| 2026.03.04 | ₩2,243 | ₩2,403 | ₩2,229 | ₩2,269 | +1.19% | 23.2만 |
|---|
| 2026.03.03 | ₩2,136 | ₩2,423 | ₩2,136 | ₩2,323 | +8.75% | 28.7만 |
|---|
| 2026.03.02 | ₩2,109 | ₩2,249 | ₩2,069 | ₩2,216 | +5.06% | 15만 |
|---|
| 2026.02.27 | ₩2,350 | ₩2,390 | ₩2,163 | ₩2,216 | -5.68% | 13.3만 |
|---|
| 2026.02.26 | ₩2,109 | ₩2,430 | ₩2,109 | ₩2,403 | +13.92% | 37.8만 |
|---|
| 2026.02.25 | ₩1,896 | ₩2,203 | ₩1,869 | ₩2,043 | +7.75% | 31.1만 |
|---|
| 2026.02.24 | ₩1,816 | ₩1,976 | ₩1,766 | ₩1,909 | +5.15% | 28.6만 |
|---|
| 2026.02.23 | ₩1,856 | ₩1,936 | ₩1,642 | ₩1,842 | -0.72% | 55.3만 |
|---|
| 2026.02.20 | ₩1,962 | ₩2,069 | ₩1,842 | ₩1,842 | -6.12% | 22.7만 |
|---|
| 2026.02.19 | ₩2,189 | ₩2,243 | ₩1,976 | ₩2,016 | -7.93% | 34.1만 |
|---|
| 2026.02.18 | ₩2,269 | ₩2,269 | ₩2,109 | ₩2,109 | -7.06% | 16.7만 |
|---|
| 2026.02.17 | ₩2,296 | ₩2,323 | ₩2,216 | ₩2,296 | 0.00% | 19.2만 |
|---|
| 2026.02.13 | ₩2,176 | ₩2,434 | ₩2,163 | ₩2,323 | +6.75% | 30.9만 |
|---|
| 2026.02.12 | ₩2,310 | ₩2,350 | ₩2,083 | ₩2,216 | -4.05% | 38.4만 |
|---|
| 2026.02.11 | ₩2,403 | ₩2,436 | ₩2,217 | ₩2,283 | -5.00% | 31만 |
|---|
| 2026.02.10 | ₩2,363 | ₩2,506 | ₩2,310 | ₩2,430 | +2.82% | 29.5만 |
|---|
| 2026.02.09 | ₩2,336 | ₩2,450 | ₩2,227 | ₩2,416 | +3.43% | 43만 |
|---|
| 2026.02.06 | ₩2,430 | ₩2,490 | ₩2,283 | ₩2,376 | -2.20% | 50.8만 |
|---|
| 2026.02.05 | ₩2,163 | ₩2,594 | ₩2,163 | ₩2,470 | +14.20% | 111.9만 |
|---|
| 2026.02.04 | ₩2,149 | ₩2,289 | ₩2,069 | ₩2,243 | +4.35% | 63.5만 |
|---|
| 2026.02.03 | ₩2,189 | ₩2,316 | ₩2,156 | ₩2,256 | +3.05% | 58.6만 |
|---|
| 2026.02.02 | ₩2,149 | ₩2,443 | ₩2,029 | ₩2,323 | +8.07% | 153.5만 |
|---|
| 2026.01.30 | ₩2,203 | ₩2,523 | ₩2,123 | ₩2,376 | +7.88% | 1718.4만 |
|---|
| 2026.01.29 | ₩1,909 | ₩2,043 | ₩1,909 | ₩2,043 | +6.99% | 177.9만 |
|---|
| 2026.01.28 | ₩2,043 | ₩2,076 | ₩1,902 | ₩1,909 | -6.54% | 60.7만 |
|---|
| 2026.01.27 | ₩2,176 | ₩2,176 | ₩1,949 | ₩2,029 | -6.75% | 79.2만 |
|---|
| 2026.01.26 | ₩2,203 | ₩2,256 | ₩2,083 | ₩2,256 | +2.42% | 81.7만 |
|---|
| 2026.01.23 | ₩2,216 | ₩2,403 | ₩2,136 | ₩2,323 | +4.82% | 120.1만 |
|---|
| 2026.01.22 | ₩2,016 | ₩2,363 | ₩2,016 | ₩2,136 | +5.96% | 239.3만 |
|---|
| 2026.01.21 | ₩1,856 | ₩2,203 | ₩1,829 | ₩1,989 | +7.19% | 214.5만 |
|---|
| 2026.01.20 | ₩1,842 | ₩2,203 | ₩1,842 | ₩1,896 | +2.90% | 334.7만 |
|---|
| 2026.01.16 | ₩2,123 | ₩2,310 | ₩1,629 | ₩2,016 | -5.03% | 1291.9만 |
|---|
| 2026.01.15 | ₩2,577 | ₩3,271 | ₩2,203 | ₩2,283 | -11.40% | 3억 |
|---|
| 2026.01.14 | ₩1,308 | ₩1,368 | ₩1,275 | ₩1,326 | +1.33% | 11만 |
|---|
| 2026.01.13 | ₩1,322 | ₩1,415 | ₩1,322 | ₩1,335 | +1.01% | 15.5만 |
|---|
| 2026.01.12 | ₩1,242 | ₩1,322 | ₩1,215 | ₩1,315 | +5.91% | 23.8만 |
|---|
| 2026.01.09 | ₩1,428 | ₩1,428 | ₩1,215 | ₩1,292 | -9.53% | 17.4만 |
|---|
| 2026.01.08 | ₩1,428 | ₩1,442 | ₩1,355 | ₩1,375 | -3.74% | 8.8만 |
|---|
| 2026.01.07 | ₩1,468 | ₩1,495 | ₩1,335 | ₩1,402 | -4.55% | 20.4만 |
|---|
| 2026.01.06 | ₩1,495 | ₩1,495 | ₩1,415 | ₩1,475 | -1.34% | 6.9만 |
|---|
| 2026.01.05 | ₩1,348 | ₩1,503 | ₩1,335 | ₩1,482 | +9.90% | 31.4만 |
|---|
| 2026.01.02 | ₩1,188 | ₩1,335 | ₩1,149 | ₩1,304 | +9.78% | 11.4만 |
|---|
| 2025.12.31 | ₩1,169 | ₩1,213 | ₩1,135 | ₩1,168 | -0.11% | 17.4만 |
|---|
| 2025.12.30 | ₩1,216 | ₩1,276 | ₩1,141 | ₩1,153 | -5.16% | 23.2만 |
|---|
| 2025.12.29 | ₩1,268 | ₩1,302 | ₩1,121 | ₩1,179 | -7.05% | 35.4만 |
|---|
| 2025.12.26 | ₩1,348 | ₩1,348 | ₩1,244 | ₩1,259 | -6.63% | 18.9만 |
|---|
| 2025.12.24 | ₩1,185 | ₩1,400 | ₩1,185 | ₩1,375 | +15.99% | 13.9만 |
|---|
| 2025.12.23 | ₩1,242 | ₩1,268 | ₩1,175 | ₩1,239 | -0.22% | 26.1만 |
|---|
| 2025.12.22 | ₩1,215 | ₩1,311 | ₩1,175 | ₩1,231 | +1.32% | 44.8만 |
|---|
| 2025.12.19 | ₩1,259 | ₩1,268 | ₩1,161 | ₩1,201 | -4.56% | 44.2만 |
|---|
| 2025.12.18 | ₩1,295 | ₩1,335 | ₩1,204 | ₩1,216 | -6.08% | 37.3만 |
|---|
| 2025.12.17 | ₩1,303 | ₩1,402 | ₩1,271 | ₩1,275 | -2.15% | 7.8만 |
|---|
| 2025.12.16 | ₩1,362 | ₩1,428 | ₩1,295 | ₩1,295 | -4.90% | 41.6만 |
|---|
| 2025.12.15 | ₩1,455 | ₩1,463 | ₩1,320 | ₩1,362 | -6.42% | 55.5만 |
|---|
| 2025.12.12 | ₩1,442 | ₩1,575 | ₩1,375 | ₩1,482 | +2.78% | 66.9만 |
|---|
| 2025.12.11 | ₩1,575 | ₩1,575 | ₩1,402 | ₩1,455 | -7.63% | 47.9만 |
|---|
| 2025.12.10 | ₩1,615 | ₩1,622 | ₩1,509 | ₩1,549 | -4.13% | 27.3만 |
|---|
| 2025.12.09 | ₩1,642 | ₩1,682 | ₩1,575 | ₩1,642 | 0.00% | 23.5만 |
|---|
| 2025.12.08 | ₩1,709 | ₩1,757 | ₩1,562 | ₩1,629 | -4.69% | 38.5만 |
|---|
| 2025.12.05 | ₩1,762 | ₩1,802 | ₩1,642 | ₩1,655 | -6.06% | 23.3만 |
|---|
| 2025.12.04 | ₩1,802 | ₩1,802 | ₩1,695 | ₩1,789 | -0.74% | 45.4만 |
|---|
| 2025.12.03 | ₩1,629 | ₩1,842 | ₩1,562 | ₩1,829 | +12.30% | 73.1만 |
|---|
| 2025.12.02 | ₩1,682 | ₩1,682 | ₩1,535 | ₩1,615 | -3.97% | 50.8만 |
|---|
| 2025.12.01 | ₩1,695 | ₩1,776 | ₩1,595 | ₩1,655 | -2.36% | 39.6만 |
|---|
| 2025.11.28 | ₩1,789 | ₩1,802 | ₩1,682 | ₩1,709 | -4.48% | 53.2만 |
|---|
| 2025.11.26 | ₩1,642 | ₩1,789 | ₩1,575 | ₩1,749 | +6.50% | 79.9만 |
|---|
| 2025.11.25 | ₩1,655 | ₩1,749 | ₩1,549 | ₩1,655 | 0.00% | 78.1만 |
|---|
| 2025.11.24 | ₩1,655 | ₩1,709 | ₩1,549 | ₩1,549 | -6.45% | 86.2만 |
|---|
| 2025.11.21 | ₩1,869 | ₩2,056 | ₩1,685 | ₩1,789 | -4.29% | 221.1만 |
|---|
| 2025.11.20 | ₩2,777 | ₩3,057 | ₩2,189 | ₩2,283 | -17.79% | 6339.6만 |
|---|
| 2025.11.19 | ₩2,163 | ₩2,283 | ₩2,083 | ₩2,163 | 0.00% | 3.5만 |
|---|
| 2025.11.18 | ₩2,737 | ₩2,737 | ₩2,010 | ₩2,243 | -18.05% | 16.1만 |
|---|
| 2025.11.17 | ₩2,830 | ₩2,844 | ₩2,196 | ₩2,283 | -19.34% | 6.1만 |
|---|
| 2025.11.14 | ₩2,456 | ₩2,910 | ₩2,185 | ₩2,790 | +13.59% | 17.6만 |
|---|
| 2025.11.13 | ₩3,551 | ₩3,551 | ₩2,443 | ₩2,523 | -28.95% | 47만 |
|---|
| 2025.11.12 | ₩3,404 | ₩3,765 | ₩3,351 | ₩3,698 | +8.63% | 12.7만 |
|---|
| 2025.11.11 | ₩3,151 | ₩3,444 | ₩3,070 | ₩3,377 | +7.20% | 11.3만 |
|---|
| 2025.11.10 | ₩3,311 | ₩3,578 | ₩3,044 | ₩3,177 | -4.03% | 13.5만 |
|---|
| 2025.11.07 | ₩3,017 | ₩3,324 | ₩2,790 | ₩3,311 | +9.73% | 16.6만 |
|---|
| 2025.11.06 | ₩3,191 | ₩3,191 | ₩2,937 | ₩3,084 | -3.35% | 3.9만 |
|---|
| 2025.11.05 | ₩3,244 | ₩3,244 | ₩3,097 | ₩3,191 | -1.65% | 1.6만 |
|---|
| 2025.11.04 | ₩3,217 | ₩3,431 | ₩3,098 | ₩3,217 | 0.00% | 3만 |
|---|
| 2025.11.03 | ₩3,391 | ₩3,458 | ₩3,204 | ₩3,297 | -2.76% | 4.4만 |
|---|
| 2025.10.31 | ₩3,284 | ₩3,578 | ₩3,251 | ₩3,511 | +6.91% | 3.3만 |
|---|
| 2025.10.30 | ₩3,404 | ₩3,643 | ₩3,289 | ₩3,337 | -1.96% | 2.4만 |
|---|
| 2025.10.29 | ₩3,498 | ₩3,564 | ₩3,404 | ₩3,431 | -1.91% | 2.4만 |
|---|
| 2025.10.28 | ₩3,578 | ₩3,658 | ₩3,434 | ₩3,564 | -0.37% | 2.3만 |
|---|
| 2025.10.27 | ₩3,818 | ₩3,837 | ₩3,432 | ₩3,564 | -6.64% | 3.5만 |
|---|
| 2025.10.24 | ₩3,404 | ₩3,965 | ₩3,351 | ₩3,765 | +10.59% | 12.4만 |
|---|
| 2025.10.23 | ₩3,244 | ₩3,458 | ₩3,204 | ₩3,337 | +2.88% | 2.2만 |
|---|
| 2025.10.22 | ₩3,377 | ₩3,377 | ₩3,151 | ₩3,244 | -3.95% | 5만 |
|---|
| 2025.10.21 | ₩3,418 | ₩3,439 | ₩3,211 | ₩3,324 | -2.73% | 7.2만 |
|---|
| 2025.10.20 | ₩3,244 | ₩3,404 | ₩3,224 | ₩3,377 | +4.12% | 5.8만 |
|---|
| 2025.10.17 | ₩3,297 | ₩3,391 | ₩3,111 | ₩3,177 | -3.64% | 5.9만 |
|---|
| 2025.10.16 | ₩3,538 | ₩3,538 | ₩3,252 | ₩3,311 | -6.42% | 10.3만 |
|---|
| 2025.10.15 | ₩3,658 | ₩3,818 | ₩3,050 | ₩3,551 | -2.92% | 26.2만 |
|---|
| 2025.10.14 | ₩3,484 | ₩3,805 | ₩3,404 | ₩3,618 | +3.83% | 7만 |
|---|
| 2025.10.13 | ₩3,471 | ₩3,698 | ₩3,444 | ₩3,538 | +1.92% | 9.7만 |
|---|
| 2025.10.10 | ₩3,658 | ₩3,671 | ₩3,438 | ₩3,458 | -5.47% | 3.6만 |
|---|