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 | ₩452 | ₩481 | ₩448 | ₩468 | +3.55% | 13만 |
| 2026.10.08 | ₩472 | ₩493 | ₩444 | ₩454 | -3.68% | 19만 |
| 2026.10.07 | ₩508 | ₩544 | ₩481 | ₩487 | -4.21% | 28.9만 |
| 2026.10.06 | ₩662 | ₩715 | ₩428 | ₩517 | -21.82% | 150.1만 |
| 2026.10.05 | ₩592 | ₩802 | ₩521 | ₩671 | +13.32% | 407.4만 |
| 2026.10.02 | ₩517 | ₩602 | ₩497 | ₩587 | +13.44% | 917.3만 |
| 2026.10.01 | ₩512 | ₩555 | ₩497 | ₩505 | -1.31% | 22.9만 |
| 2026.09.30 | ₩484 | ₩537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩508 |
| +4.97% |
| 16.4만 |
| 2026.09.29 | ₩517 | ₩517 | ₩475 | ₩488 | -5.68% | 19.4만 |
|---|
| 2026.09.28 | ₩630 | ₩630 | ₩496 | ₩496 | -21.23% | 29.2만 |
|---|
| 2026.09.25 | ₩539 | ₩639 | ₩536 | ₩620 | +15.14% | 48.6만 |
|---|
| 2026.09.24 | ₩548 | ₩575 | ₩548 | ₩555 | +1.22% | 3.3만 |
|---|
| 2026.09.23 | ₩560 | ₩561 | ₩521 | ₩548 | -2.15% | 20.1만 |
|---|
| 2026.09.22 | ₩588 | ₩611 | ₩509 | ₩548 | -6.82% | 37.5만 |
|---|
| 2026.09.21 | ₩614 | ₩628 | ₩576 | ₩606 | -1.31% | 11.7만 |
|---|
| 2026.09.18 | ₩626 | ₩644 | ₩576 | ₩588 | -5.98% | 11.5만 |
|---|
| 2026.09.17 | ₩619 | ₩660 | ₩596 | ₩651 | +5.18% | 7.1만 |
|---|
| 2026.09.16 | ₩610 | ₩664 | ₩584 | ₩615 | +0.88% | 12.5만 |
|---|
| 2026.09.15 | ₩655 | ₩668 | ₩602 | ₩628 | -4.08% | 22.9만 |
|---|
| 2026.09.14 | ₩533 | ₩679 | ₩508 | ₩663 | +24.31% | 40만 |
|---|
| 2026.09.11 | ₩471 | ₩555 | ₩471 | ₩540 | +14.77% | 20.6만 |
|---|
| 2026.09.10 | ₩505 | ₩521 | ₩472 | ₩480 | -5.03% | 29.8만 |
|---|
| 2026.09.09 | ₩555 | ₩555 | ₩495 | ₩508 | -8.43% | 26.1만 |
|---|
| 2026.09.08 | ₩556 | ₩567 | ₩524 | ₩567 | +1.92% | 13.5만 |
|---|
| 2026.09.04 | ₩549 | ₩560 | ₩508 | ₩541 | -1.46% | 19.2만 |
|---|
| 2026.09.03 | ₩544 | ₩572 | ₩503 | ₩535 | -1.72% | 63.7만 |
|---|
| 2026.09.02 | ₩599 | ₩628 | ₩547 | ₩548 | -8.48% | 26.6만 |
|---|
| 2026.09.01 | ₩565 | ₩614 | ₩519 | ₩604 | +6.86% | 40.3만 |
|---|
| 2026.08.31 | ₩775 | ₩779 | ₩548 | ₩603 | -22.24% | 730.4만 |
|---|
| 2026.08.28 | ₩660 | ₩741 | ₩644 | ₩658 | -0.40% | 9.7만 |
|---|
| 2026.08.27 | ₩627 | ₩775 | ₩612 | ₩671 | +7.04% | 41.9만 |
|---|
| 2026.08.26 | ₩614 | ₩676 | ₩614 | ₩630 | +2.61% | 12.3만 |
|---|
| 2026.08.25 | ₩608 | ₩667 | ₩602 | ₩628 | +3.30% | 8만 |
|---|
| 2026.08.24 | ₩663 | ₩670 | ₩603 | ₩612 | -7.66% | 9.1만 |
|---|
| 2026.08.21 | ₩658 | ₩749 | ₩616 | ₩628 | -4.47% | 33.4만 |
|---|
| 2026.08.20 | ₩560 | ₩675 | ₩545 | ₩651 | +16.23% | 41.6만 |
|---|
| 2026.08.19 | ₩560 | ₩615 | ₩535 | ₩561 | +0.24% | 30.4만 |
|---|
| 2026.08.18 | ₩539 | ₩577 | ₩460 | ₩535 | -0.74% | 47.8만 |
|---|
| 2026.08.17 | ₩684 | ₩737 | ₩535 | ₩535 | -21.88% | 62.8만 |
|---|
| 2026.08.14 | ₩616 | ₩762 | ₩616 | ₩706 | +14.53% | 25.3만 |
|---|
| 2026.08.13 | ₩624 | ₩708 | ₩614 | ₩632 | +1.28% | 46.8만 |
|---|
| 2026.08.12 | ₩766 | ₩803 | ₩675 | ₩675 | -11.87% | 28.7만 |
|---|
| 2026.08.11 | ₩831 | ₩853 | ₩720 | ₩763 | -8.20% | 53.8만 |
|---|
| 2026.08.10 | ₩865 | ₩874 | ₩815 | ₩826 | -4.48% | 16.3만 |
|---|
| 2026.08.07 | ₩842 | ₩962 | ₩838 | ₩845 | +0.32% | 16.1만 |
|---|
| 2026.08.06 | ₩976 | ₩989 | ₩937 | ₩948 | -2.88% | 5.6만 |
|---|
| 2026.08.05 | ₩1,056 | ₩1,069 | ₩974 | ₩974 | -7.72% | 7.2만 |
|---|
| 2026.08.04 | ₩958 | ₩1,069 | ₩933 | ₩1,052 | +9.76% | 14.2만 |
|---|
| 2026.08.03 | ₩1,003 | ₩1,039 | ₩950 | ₩953 | -4.93% | 11.7만 |
|---|
| 2026.07.31 | ₩936 | ₩981 | ₩885 | ₩969 | +3.57% | 9.4만 |
|---|
| 2026.07.30 | ₩813 | ₩929 | ₩810 | ₩880 | +8.22% | 13.7만 |
|---|
| 2026.07.29 | ₩968 | ₩1,003 | ₩735 | ₩794 | -17.96% | 64.8만 |
|---|
| 2026.07.28 | ₩1,091 | ₩1,190 | ₩909 | ₩922 | -15.44% | 40.5만 |
|---|
| 2026.07.27 | ₩1,101 | ₩1,132 | ₩1,015 | ₩1,064 | -3.40% | 11.1만 |
|---|
| 2026.07.24 | ₩1,037 | ₩1,123 | ₩964 | ₩1,000 | -3.61% | 16.7만 |
|---|
| 2026.07.23 | ₩1,150 | ₩1,164 | ₩1,005 | ₩1,005 | -12.56% | 18.2만 |
|---|
| 2026.07.22 | ₩1,083 | ₩1,172 | ₩1,043 | ₩1,099 | +1.48% | 12.8만 |
|---|
| 2026.07.21 | ₩1,163 | ₩1,204 | ₩1,085 | ₩1,092 | -6.09% | 18.4만 |
|---|
| 2026.07.20 | ₩1,230 | ₩1,230 | ₩1,017 | ₩1,163 | -5.43% | 26.6만 |
|---|
| 2026.07.17 | ₩1,170 | ₩1,238 | ₩1,136 | ₩1,200 | +2.63% | 9.6만 |
|---|
| 2026.07.16 | ₩1,404 | ₩1,404 | ₩1,147 | ₩1,171 | -16.57% | 31.1만 |
|---|
| 2026.07.15 | ₩1,524 | ₩1,604 | ₩1,363 | ₩1,404 | -7.89% | 16.7만 |
|---|
| 2026.07.14 | ₩1,457 | ₩1,564 | ₩1,457 | ₩1,551 | +6.42% | 9.8만 |
|---|
| 2026.07.13 | ₩1,524 | ₩1,557 | ₩1,430 | ₩1,457 | -4.39% | 12.6만 |
|---|
| 2026.07.10 | ₩1,604 | ₩1,631 | ₩1,537 | ₩1,551 | -3.33% | 5.5만 |
|---|
| 2026.07.09 | ₩1,577 | ₩1,657 | ₩1,510 | ₩1,604 | +1.69% | 12.1만 |
|---|
| 2026.07.08 | ₩1,510 | ₩1,684 | ₩1,510 | ₩1,577 | +4.42% | 26.1만 |
|---|
| 2026.07.07 | ₩1,497 | ₩1,711 | ₩1,444 | ₩1,617 | +8.04% | 40.5만 |
|---|
| 2026.07.06 | ₩1,524 | ₩1,671 | ₩1,470 | ₩1,591 | +4.39% | 42.5만 |
|---|
| 2026.07.02 | ₩1,510 | ₩1,631 | ₩1,377 | ₩1,577 | +4.42% | 1260.3만 |
|---|
| 2026.07.01 | ₩1,430 | ₩1,564 | ₩1,397 | ₩1,537 | +7.48% | 8.3만 |
|---|
| 2026.06.30 | ₩1,417 | ₩1,470 | ₩1,363 | ₩1,430 | +0.94% | 5만 |
|---|
| 2026.06.29 | ₩1,470 | ₩1,510 | ₩1,417 | ₩1,417 | -3.64% | 10.8만 |
|---|
| 2026.06.26 | ₩1,444 | ₩1,510 | ₩1,394 | ₩1,470 | +1.85% | 11.9만 |
|---|
| 2026.06.25 | ₩1,390 | ₩1,510 | ₩1,390 | ₩1,457 | +4.81% | 11.1만 |
|---|
| 2026.06.24 | ₩1,404 | ₩1,404 | ₩1,350 | ₩1,363 | -2.86% | 7.3만 |
|---|
| 2026.06.23 | ₩1,404 | ₩1,444 | ₩1,370 | ₩1,377 | -1.90% | 9.1만 |
|---|
| 2026.06.22 | ₩1,497 | ₩1,577 | ₩1,404 | ₩1,417 | -5.36% | 15.5만 |
|---|
| 2026.06.18 | ₩1,537 | ₩1,537 | ₩1,470 | ₩1,470 | -4.35% | 16.9만 |
|---|
| 2026.06.17 | ₩1,537 | ₩1,591 | ₩1,510 | ₩1,510 | -1.74% | 6.3만 |
|---|
| 2026.06.16 | ₩1,591 | ₩1,604 | ₩1,524 | ₩1,537 | -3.36% | 5.7만 |
|---|
| 2026.06.15 | ₩1,537 | ₩1,631 | ₩1,537 | ₩1,591 | +3.48% | 7.7만 |
|---|
| 2026.06.12 | ₩1,564 | ₩1,624 | ₩1,537 | ₩1,537 | -1.71% | 5.7만 |
|---|
| 2026.06.11 | ₩1,657 | ₩1,657 | ₩1,537 | ₩1,591 | -4.03% | 7.9만 |
|---|
| 2026.06.10 | ₩1,591 | ₩1,724 | ₩1,537 | ₩1,684 | +5.88% | 10.7만 |
|---|
| 2026.06.09 | ₩1,551 | ₩1,711 | ₩1,484 | ₩1,551 | 0.00% | 6.9만 |
|---|
| 2026.06.08 | ₩1,684 | ₩1,711 | ₩1,537 | ₩1,537 | -8.73% | 9만 |
|---|
| 2026.06.05 | ₩1,738 | ₩1,778 | ₩1,604 | ₩1,671 | -3.85% | 17.1만 |
|---|
| 2026.06.04 | ₩1,551 | ₩1,831 | ₩1,551 | ₩1,738 | +12.07% | 19.5만 |
|---|
| 2026.06.03 | ₩1,684 | ₩1,684 | ₩1,551 | ₩1,604 | -4.76% | 8.4만 |
|---|
| 2026.06.02 | ₩1,711 | ₩1,805 | ₩1,671 | ₩1,684 | -1.56% | 7.5만 |
|---|
| 2026.06.01 | ₩1,684 | ₩1,845 | ₩1,684 | ₩1,711 | +1.59% | 28.3만 |
|---|
| 2026.05.29 | ₩1,684 | ₩1,805 | ₩1,664 | ₩1,711 | +1.59% | 20.3만 |
|---|
| 2026.05.28 | ₩1,631 | ₩1,698 | ₩1,551 | ₩1,671 | +2.46% | 15.4만 |
|---|
| 2026.05.27 | ₩1,497 | ₩1,711 | ₩1,497 | ₩1,657 | +10.71% | 17.2만 |
|---|
| 2026.05.26 | ₩1,537 | ₩1,591 | ₩1,497 | ₩1,510 | -1.74% | 8.9만 |
|---|
| 2026.05.22 | ₩1,604 | ₩1,631 | ₩1,544 | ₩1,564 | -2.50% | 8.4만 |
|---|
| 2026.05.21 | ₩1,510 | ₩1,631 | ₩1,477 | ₩1,591 | +5.31% | 17.8만 |
|---|
| 2026.05.20 | ₩1,484 | ₩1,537 | ₩1,444 | ₩1,497 | +0.90% | 8.2만 |
|---|
| 2026.05.19 | ₩1,591 | ₩1,591 | ₩1,470 | ₩1,470 | -7.56% | 8만 |
|---|
| 2026.05.18 | ₩1,657 | ₩1,657 | ₩1,551 | ₩1,591 | -4.03% | 18.6만 |
|---|
| 2026.05.15 | ₩1,684 | ₩1,724 | ₩1,551 | ₩1,564 | -7.14% | 10.4만 |
|---|
| 2026.05.14 | ₩1,644 | ₩1,791 | ₩1,591 | ₩1,751 | +6.50% | 17.5만 |
|---|
| 2026.05.13 | ₩1,591 | ₩1,644 | ₩1,537 | ₩1,591 | 0.00% | 14.1만 |
|---|
| 2026.05.12 | ₩1,631 | ₩1,631 | ₩1,537 | ₩1,537 | -5.74% | 12.6만 |
|---|
| 2026.05.11 | ₩1,698 | ₩1,716 | ₩1,564 | ₩1,604 | -5.51% | 20.7만 |
|---|
| 2026.05.08 | ₩1,684 | ₩1,738 | ₩1,539 | ₩1,724 | +2.38% | 18.5만 |
|---|
| 2026.05.07 | ₩1,604 | ₩1,798 | ₩1,551 | ₩1,657 | +3.33% | 29.9만 |
|---|
| 2026.05.06 | ₩1,738 | ₩1,738 | ₩1,591 | ₩1,617 | -6.92% | 20.7만 |
|---|
| 2026.05.05 | ₩1,751 | ₩1,751 | ₩1,644 | ₩1,684 | -3.82% | 16.8만 |
|---|
| 2026.05.04 | ₩1,617 | ₩1,938 | ₩1,577 | ₩1,751 | +8.26% | 45만 |
|---|
| 2026.05.01 | ₩1,617 | ₩1,617 | ₩1,537 | ₩1,564 | -3.31% | 14.7만 |
|---|
| 2026.04.30 | ₩1,551 | ₩1,644 | ₩1,504 | ₩1,631 | +5.17% | 6.7만 |
|---|
| 2026.04.29 | ₩1,537 | ₩1,577 | ₩1,470 | ₩1,537 | 0.00% | 9.3만 |
|---|
| 2026.04.28 | ₩1,551 | ₩1,604 | ₩1,510 | ₩1,551 | 0.00% | 12.8만 |
|---|
| 2026.04.27 | ₩1,631 | ₩1,751 | ₩1,551 | ₩1,644 | +0.82% | 20.9만 |
|---|
| 2026.04.24 | ₩1,657 | ₩1,684 | ₩1,569 | ₩1,657 | 0.00% | 11.9만 |
|---|
| 2026.04.23 | ₩1,831 | ₩1,831 | ₩1,577 | ₩1,617 | -11.68% | 11.3만 |
|---|
| 2026.04.22 | ₩1,724 | ₩1,925 | ₩1,671 | ₩1,831 | +6.20% | 29.7만 |
|---|
| 2026.04.21 | ₩1,617 | ₩1,711 | ₩1,577 | ₩1,698 | +4.96% | 14.2만 |
|---|
| 2026.04.20 | ₩1,551 | ₩1,644 | ₩1,537 | ₩1,577 | +1.72% | 10.5만 |
|---|
| 2026.04.17 | ₩1,564 | ₩1,604 | ₩1,510 | ₩1,551 | -0.85% | 12.5만 |
|---|
| 2026.04.16 | ₩1,591 | ₩1,671 | ₩1,497 | ₩1,524 | -4.20% | 16.5만 |
|---|
| 2026.04.15 | ₩1,470 | ₩1,591 | ₩1,457 | ₩1,577 | +7.27% | 15만 |
|---|
| 2026.04.14 | ₩1,404 | ₩1,497 | ₩1,377 | ₩1,430 | +1.90% | 16.3만 |
|---|
| 2026.04.13 | ₩1,337 | ₩1,417 | ₩1,310 | ₩1,377 | +3.00% | 16.2만 |
|---|
| 2026.04.10 | ₩1,337 | ₩1,417 | ₩1,248 | ₩1,377 | +3.00% | 25.4만 |
|---|
| 2026.04.09 | ₩1,470 | ₩1,484 | ₩1,297 | ₩1,302 | -11.45% | 45.7만 |
|---|
| 2026.04.08 | ₩1,617 | ₩1,644 | ₩1,477 | ₩1,484 | -8.26% | 26.2만 |
|---|
| 2026.04.07 | ₩1,644 | ₩1,671 | ₩1,477 | ₩1,524 | -7.32% | 19.6만 |
|---|
| 2026.04.06 | ₩1,617 | ₩1,723 | ₩1,604 | ₩1,644 | +1.65% | 12.8만 |
|---|
| 2026.04.02 | ₩1,551 | ₩1,644 | ₩1,404 | ₩1,604 | +3.45% | 17.5만 |
|---|
| 2026.04.01 | ₩1,684 | ₩1,691 | ₩1,510 | ₩1,524 | -9.52% | 35.7만 |
|---|
| 2026.03.31 | ₩1,671 | ₩1,805 | ₩1,657 | ₩1,738 | +4.00% | 33만 |
|---|
| 2026.03.30 | ₩1,684 | ₩1,698 | ₩1,611 | ₩1,657 | -1.59% | 21.3만 |
|---|
| 2026.03.27 | ₩1,684 | ₩1,684 | ₩1,617 | ₩1,631 | -3.17% | 26.4만 |
|---|
| 2026.03.26 | ₩1,778 | ₩1,831 | ₩1,684 | ₩1,684 | -5.26% | 17.1만 |
|---|
| 2026.03.25 | ₩1,858 | ₩1,858 | ₩1,764 | ₩1,791 | -3.60% | 6.3만 |
|---|
| 2026.03.24 | ₩1,911 | ₩1,918 | ₩1,764 | ₩1,791 | -6.29% | 29만 |
|---|
| 2026.03.23 | ₩1,871 | ₩1,978 | ₩1,791 | ₩1,965 | +5.00% | 32.8만 |
|---|
| 2026.03.20 | ₩1,871 | ₩1,911 | ₩1,784 | ₩1,818 | -2.86% | 18.4만 |
|---|
| 2026.03.19 | ₩1,938 | ₩2,017 | ₩1,858 | ₩1,885 | -2.76% | 20.3만 |
|---|
| 2026.03.18 | ₩1,952 | ₩1,992 | ₩1,898 | ₩1,925 | -1.37% | 11.1만 |
|---|
| 2026.03.17 | ₩1,938 | ₩2,032 | ₩1,885 | ₩1,938 | 0.00% | 40.4만 |
|---|
| 2026.03.16 | ₩2,032 | ₩2,152 | ₩1,952 | ₩2,005 | -1.32% | 22만 |
|---|
| 2026.03.13 | ₩2,206 | ₩2,206 | ₩2,005 | ₩2,032 | -7.88% | 17.9만 |
|---|
| 2026.03.12 | ₩2,179 | ₩2,243 | ₩2,112 | ₩2,165 | -0.61% | 23.4만 |
|---|
| 2026.03.11 | ₩1,965 | ₩2,206 | ₩1,945 | ₩2,179 | +10.88% | 48만 |
|---|
| 2026.03.10 | ₩2,139 | ₩2,139 | ₩1,965 | ₩1,978 | -7.50% | 12.9만 |
|---|
| 2026.03.09 | ₩2,058 | ₩2,192 | ₩2,005 | ₩2,072 | +0.65% | 22.3만 |
|---|
| 2026.03.06 | ₩2,085 | ₩2,085 | ₩1,965 | ₩2,058 | -1.28% | 49.3만 |
|---|
| 2026.03.05 | ₩2,246 | ₩2,406 | ₩2,072 | ₩2,099 | -6.55% | 88.8만 |
|---|
| 2026.03.04 | ₩2,246 | ₩2,406 | ₩2,232 | ₩2,272 | +1.19% | 23.2만 |
|---|
| 2026.03.03 | ₩2,139 | ₩2,426 | ₩2,139 | ₩2,326 | +8.75% | 28.7만 |
|---|
| 2026.03.02 | ₩2,112 | ₩2,252 | ₩2,072 | ₩2,219 | +5.06% | 15만 |
|---|
| 2026.02.27 | ₩2,353 | ₩2,393 | ₩2,165 | ₩2,219 | -5.68% | 13.3만 |
|---|
| 2026.02.26 | ₩2,112 | ₩2,433 | ₩2,112 | ₩2,406 | +13.92% | 37.8만 |
|---|
| 2026.02.25 | ₩1,898 | ₩2,206 | ₩1,871 | ₩2,045 | +7.75% | 31.1만 |
|---|
| 2026.02.24 | ₩1,818 | ₩1,978 | ₩1,768 | ₩1,911 | +5.15% | 28.6만 |
|---|
| 2026.02.23 | ₩1,858 | ₩1,938 | ₩1,644 | ₩1,845 | -0.72% | 55.3만 |
|---|
| 2026.02.20 | ₩1,965 | ₩2,072 | ₩1,845 | ₩1,845 | -6.12% | 22.7만 |
|---|
| 2026.02.19 | ₩2,192 | ₩2,246 | ₩1,978 | ₩2,018 | -7.93% | 34.1만 |
|---|
| 2026.02.18 | ₩2,272 | ₩2,272 | ₩2,112 | ₩2,112 | -7.06% | 16.7만 |
|---|
| 2026.02.17 | ₩2,299 | ₩2,326 | ₩2,219 | ₩2,299 | 0.00% | 19.2만 |
|---|
| 2026.02.13 | ₩2,179 | ₩2,437 | ₩2,165 | ₩2,326 | +6.75% | 30.9만 |
|---|
| 2026.02.12 | ₩2,312 | ₩2,353 | ₩2,085 | ₩2,219 | -4.05% | 38.4만 |
|---|
| 2026.02.11 | ₩2,406 | ₩2,439 | ₩2,220 | ₩2,286 | -5.00% | 31만 |
|---|
| 2026.02.10 | ₩2,366 | ₩2,509 | ₩2,312 | ₩2,433 | +2.82% | 29.5만 |
|---|
| 2026.02.09 | ₩2,339 | ₩2,453 | ₩2,230 | ₩2,419 | +3.43% | 43만 |
|---|
| 2026.02.06 | ₩2,433 | ₩2,493 | ₩2,286 | ₩2,379 | -2.20% | 50.8만 |
|---|
| 2026.02.05 | ₩2,165 | ₩2,597 | ₩2,165 | ₩2,473 | +14.20% | 111.9만 |
|---|
| 2026.02.04 | ₩2,152 | ₩2,292 | ₩2,072 | ₩2,246 | +4.35% | 63.5만 |
|---|
| 2026.02.03 | ₩2,192 | ₩2,319 | ₩2,159 | ₩2,259 | +3.05% | 58.6만 |
|---|
| 2026.02.02 | ₩2,152 | ₩2,446 | ₩2,032 | ₩2,326 | +8.07% | 153.5만 |
|---|
| 2026.01.30 | ₩2,206 | ₩2,526 | ₩2,125 | ₩2,379 | +7.88% | 1718.4만 |
|---|
| 2026.01.29 | ₩1,911 | ₩2,045 | ₩1,911 | ₩2,045 | +6.99% | 177.9만 |
|---|
| 2026.01.28 | ₩2,045 | ₩2,079 | ₩1,905 | ₩1,911 | -6.54% | 60.7만 |
|---|
| 2026.01.27 | ₩2,179 | ₩2,179 | ₩1,952 | ₩2,032 | -6.75% | 79.2만 |
|---|
| 2026.01.26 | ₩2,206 | ₩2,259 | ₩2,085 | ₩2,259 | +2.42% | 81.7만 |
|---|
| 2026.01.23 | ₩2,219 | ₩2,406 | ₩2,139 | ₩2,326 | +4.82% | 120.1만 |
|---|
| 2026.01.22 | ₩2,018 | ₩2,366 | ₩2,018 | ₩2,139 | +5.96% | 239.3만 |
|---|
| 2026.01.21 | ₩1,858 | ₩2,206 | ₩1,831 | ₩1,992 | +7.19% | 214.5만 |
|---|
| 2026.01.20 | ₩1,845 | ₩2,206 | ₩1,845 | ₩1,898 | +2.90% | 334.7만 |
|---|
| 2026.01.16 | ₩2,125 | ₩2,312 | ₩1,631 | ₩2,018 | -5.03% | 1291.9만 |
|---|
| 2026.01.15 | ₩2,580 | ₩3,275 | ₩2,206 | ₩2,286 | -11.40% | 3억 |
|---|
| 2026.01.14 | ₩1,310 | ₩1,370 | ₩1,277 | ₩1,327 | +1.33% | 11만 |
|---|
| 2026.01.13 | ₩1,323 | ₩1,417 | ₩1,323 | ₩1,337 | +1.01% | 15.5만 |
|---|
| 2026.01.12 | ₩1,243 | ₩1,323 | ₩1,216 | ₩1,317 | +5.91% | 23.8만 |
|---|
| 2026.01.09 | ₩1,430 | ₩1,430 | ₩1,216 | ₩1,294 | -9.53% | 17.4만 |
|---|
| 2026.01.08 | ₩1,430 | ₩1,444 | ₩1,357 | ₩1,377 | -3.74% | 8.8만 |
|---|
| 2026.01.07 | ₩1,470 | ₩1,497 | ₩1,337 | ₩1,404 | -4.55% | 20.4만 |
|---|
| 2026.01.06 | ₩1,497 | ₩1,497 | ₩1,417 | ₩1,477 | -1.34% | 6.9만 |
|---|
| 2026.01.05 | ₩1,350 | ₩1,505 | ₩1,337 | ₩1,484 | +9.90% | 31.4만 |
|---|
| 2026.01.02 | ₩1,190 | ₩1,337 | ₩1,151 | ₩1,306 | +9.78% | 11.4만 |
|---|
| 2025.12.31 | ₩1,171 | ₩1,215 | ₩1,136 | ₩1,170 | -0.11% | 17.4만 |
|---|
| 2025.12.30 | ₩1,218 | ₩1,278 | ₩1,143 | ₩1,155 | -5.16% | 23.2만 |
|---|
| 2025.12.29 | ₩1,270 | ₩1,303 | ₩1,123 | ₩1,180 | -7.05% | 35.4만 |
|---|
| 2025.12.26 | ₩1,350 | ₩1,350 | ₩1,246 | ₩1,260 | -6.63% | 18.9만 |
|---|
| 2025.12.24 | ₩1,187 | ₩1,402 | ₩1,187 | ₩1,377 | +15.99% | 13.9만 |
|---|
| 2025.12.23 | ₩1,243 | ₩1,270 | ₩1,176 | ₩1,240 | -0.22% | 26.1만 |
|---|
| 2025.12.22 | ₩1,216 | ₩1,313 | ₩1,176 | ₩1,232 | +1.32% | 44.8만 |
|---|
| 2025.12.19 | ₩1,260 | ₩1,270 | ₩1,163 | ₩1,203 | -4.56% | 44.2만 |
|---|
| 2025.12.18 | ₩1,297 | ₩1,337 | ₩1,206 | ₩1,218 | -6.08% | 37.3만 |
|---|
| 2025.12.17 | ₩1,305 | ₩1,404 | ₩1,273 | ₩1,277 | -2.15% | 7.8만 |
|---|
| 2025.12.16 | ₩1,363 | ₩1,430 | ₩1,297 | ₩1,297 | -4.90% | 41.6만 |
|---|
| 2025.12.15 | ₩1,457 | ₩1,465 | ₩1,322 | ₩1,363 | -6.42% | 55.5만 |
|---|
| 2025.12.12 | ₩1,444 | ₩1,577 | ₩1,377 | ₩1,484 | +2.78% | 66.9만 |
|---|
| 2025.12.11 | ₩1,577 | ₩1,577 | ₩1,404 | ₩1,457 | -7.63% | 47.9만 |
|---|
| 2025.12.10 | ₩1,617 | ₩1,624 | ₩1,510 | ₩1,551 | -4.13% | 27.3만 |
|---|
| 2025.12.09 | ₩1,644 | ₩1,684 | ₩1,577 | ₩1,644 | 0.00% | 23.5만 |
|---|
| 2025.12.08 | ₩1,711 | ₩1,759 | ₩1,564 | ₩1,631 | -4.69% | 38.5만 |
|---|
| 2025.12.05 | ₩1,764 | ₩1,805 | ₩1,644 | ₩1,657 | -6.06% | 23.3만 |
|---|
| 2025.12.04 | ₩1,805 | ₩1,805 | ₩1,698 | ₩1,791 | -0.74% | 45.4만 |
|---|
| 2025.12.03 | ₩1,631 | ₩1,845 | ₩1,564 | ₩1,831 | +12.30% | 73.1만 |
|---|
| 2025.12.02 | ₩1,684 | ₩1,684 | ₩1,537 | ₩1,617 | -3.97% | 50.8만 |
|---|
| 2025.12.01 | ₩1,698 | ₩1,778 | ₩1,597 | ₩1,657 | -2.36% | 39.6만 |
|---|
| 2025.11.28 | ₩1,791 | ₩1,805 | ₩1,684 | ₩1,711 | -4.48% | 53.2만 |
|---|
| 2025.11.26 | ₩1,644 | ₩1,791 | ₩1,577 | ₩1,751 | +6.50% | 79.9만 |
|---|
| 2025.11.25 | ₩1,657 | ₩1,751 | ₩1,551 | ₩1,657 | 0.00% | 78.1만 |
|---|
| 2025.11.24 | ₩1,657 | ₩1,711 | ₩1,551 | ₩1,551 | -6.45% | 86.2만 |
|---|
| 2025.11.21 | ₩1,871 | ₩2,058 | ₩1,687 | ₩1,791 | -4.29% | 221.1만 |
|---|
| 2025.11.20 | ₩2,780 | ₩3,061 | ₩2,192 | ₩2,286 | -17.79% | 6339.6만 |
|---|
| 2025.11.19 | ₩2,165 | ₩2,286 | ₩2,085 | ₩2,165 | 0.00% | 3.5만 |
|---|
| 2025.11.18 | ₩2,740 | ₩2,740 | ₩2,013 | ₩2,246 | -18.05% | 16.1만 |
|---|
| 2025.11.17 | ₩2,834 | ₩2,847 | ₩2,199 | ₩2,286 | -19.34% | 6.1만 |
|---|
| 2025.11.14 | ₩2,459 | ₩2,914 | ₩2,188 | ₩2,794 | +13.59% | 17.6만 |
|---|
| 2025.11.13 | ₩3,556 | ₩3,556 | ₩2,446 | ₩2,526 | -28.95% | 47만 |
|---|
| 2025.11.12 | ₩3,409 | ₩3,769 | ₩3,355 | ₩3,703 | +8.63% | 12.7만 |
|---|
| 2025.11.11 | ₩3,155 | ₩3,449 | ₩3,074 | ₩3,382 | +7.20% | 11.3만 |
|---|
| 2025.11.10 | ₩3,315 | ₩3,582 | ₩3,048 | ₩3,181 | -4.03% | 13.5만 |
|---|
| 2025.11.07 | ₩3,021 | ₩3,328 | ₩2,794 | ₩3,315 | +9.73% | 16.6만 |
|---|
| 2025.11.06 | ₩3,195 | ₩3,195 | ₩2,941 | ₩3,088 | -3.35% | 3.9만 |
|---|
| 2025.11.05 | ₩3,248 | ₩3,248 | ₩3,101 | ₩3,195 | -1.65% | 1.6만 |
|---|
| 2025.11.04 | ₩3,221 | ₩3,435 | ₩3,102 | ₩3,221 | 0.00% | 3만 |
|---|
| 2025.11.03 | ₩3,395 | ₩3,462 | ₩3,208 | ₩3,302 | -2.76% | 4.4만 |
|---|
| 2025.10.31 | ₩3,288 | ₩3,582 | ₩3,255 | ₩3,515 | +6.91% | 3.3만 |
|---|
| 2025.10.30 | ₩3,409 | ₩3,648 | ₩3,294 | ₩3,342 | -1.96% | 2.4만 |
|---|
| 2025.10.29 | ₩3,502 | ₩3,569 | ₩3,409 | ₩3,435 | -1.91% | 2.4만 |
|---|
| 2025.10.28 | ₩3,582 | ₩3,663 | ₩3,438 | ₩3,569 | -0.37% | 2.3만 |
|---|
| 2025.10.27 | ₩3,823 | ₩3,842 | ₩3,437 | ₩3,569 | -6.64% | 3.5만 |
|---|
| 2025.10.24 | ₩3,409 | ₩3,970 | ₩3,355 | ₩3,769 | +10.59% | 12.4만 |
|---|
| 2025.10.23 | ₩3,248 | ₩3,462 | ₩3,208 | ₩3,342 | +2.88% | 2.2만 |
|---|
| 2025.10.22 | ₩3,382 | ₩3,382 | ₩3,155 | ₩3,248 | -3.95% | 5만 |
|---|
| 2025.10.21 | ₩3,422 | ₩3,443 | ₩3,215 | ₩3,328 | -2.73% | 7.2만 |
|---|
| 2025.10.20 | ₩3,248 | ₩3,409 | ₩3,228 | ₩3,382 | +4.12% | 5.8만 |
|---|
| 2025.10.17 | ₩3,302 | ₩3,395 | ₩3,114 | ₩3,181 | -3.64% | 5.9만 |
|---|
| 2025.10.16 | ₩3,542 | ₩3,542 | ₩3,256 | ₩3,315 | -6.42% | 10.3만 |
|---|
| 2025.10.15 | ₩3,663 | ₩3,823 | ₩3,054 | ₩3,556 | -2.92% | 26.2만 |
|---|
| 2025.10.14 | ₩3,489 | ₩3,810 | ₩3,409 | ₩3,622 | +3.83% | 7만 |
|---|
| 2025.10.13 | ₩3,475 | ₩3,703 | ₩3,449 | ₩3,542 | +1.92% | 9.7만 |
|---|
| 2025.10.10 | ₩3,663 | ₩3,676 | ₩3,442 | ₩3,462 | -5.47% | 3.6만 |
|---|