시장 데이터를 불러오는 중
전체 종목
애비애나 헬스케어 홀딩스 과거 주가
Aveanna Healthcare Holdings Inc. - Common Stock · AVAH · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aveanna Healthcare Holdings Inc. - Common Stock · AVAH · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,388 | ₩16,575 | ₩16,261 | ₩16,401 | +0.08% | 168.1만 |
| 2026.10.08 | ₩16,388 | ₩16,602 | ₩16,067 | ₩16,388 | 0.00% | 249만 |
| 2026.10.07 | ₩16,388 | ₩16,796 | ₩16,247 | ₩16,482 | +0.57% | 460.6만 |
| 2026.10.06 | ₩16,522 | ₩16,903 | ₩16,247 | ₩16,361 | -0.97% | 330.4만 |
| 2026.10.05 | ₩16,937 | ₩16,937 | ₩16,341 | ₩16,562 | -2.21% | 460.5만 |
| 2026.10.02 | ₩16,816 | ₩17,071 | ₩16,736 | ₩16,856 | +0.24% | 206.1만 |
| 2026.10.01 | ₩16,589 | ₩16,977 | ₩16,401 | ₩16,642 | +0.32% | 227.7만 |
| 2026.09.30 | ₩16,455 | ₩16,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,616 |
| +0.98% |
| 579.7만 |
| 2026.09.29 | ₩16,897 | ₩17,138 | ₩16,528 | ₩17,111 | +1.27% | 189.1만 |
|---|
| 2026.09.28 | ₩16,468 | ₩17,024 | ₩16,468 | ₩16,990 | +3.17% | 207.5만 |
|---|
| 2026.09.25 | ₩16,428 | ₩16,790 | ₩16,187 | ₩16,616 | +1.14% | 228.5만 |
|---|
| 2026.09.24 | ₩17,325 | ₩17,325 | ₩16,415 | ₩16,575 | -4.33% | 496.1만 |
|---|
| 2026.09.23 | ₩17,566 | ₩17,573 | ₩16,990 | ₩17,124 | -2.52% | 242.7만 |
|---|
| 2026.09.22 | ₩18,008 | ₩18,140 | ₩17,539 | ₩17,700 | -1.71% | 311.4만 |
|---|
| 2026.09.21 | ₩18,276 | ₩18,376 | ₩17,941 | ₩17,995 | -1.54% | 215만 |
|---|
| 2026.09.18 | ₩18,610 | ₩18,851 | ₩18,189 | ₩18,302 | -1.65% | 654.8만 |
|---|
| 2026.09.17 | ₩19,186 | ₩19,226 | ₩18,482 | ₩18,704 | -2.51% | 327.7만 |
|---|
| 2026.09.16 | ₩19,159 | ₩19,695 | ₩19,005 | ₩19,092 | -0.35% | 481.2만 |
|---|
| 2026.09.15 | ₩19,200 | ₩19,347 | ₩18,814 | ₩19,159 | -0.21% | 348만 |
|---|
| 2026.09.14 | ₩19,106 | ₩19,675 | ₩19,012 | ₩19,253 | +0.77% | 258.5만 |
|---|
| 2026.09.11 | ₩18,718 | ₩19,469 | ₩18,584 | ₩18,851 | +0.72% | 237.2만 |
|---|
| 2026.09.10 | ₩18,784 | ₩18,955 | ₩18,316 | ₩18,557 | -1.21% | 391.8만 |
|---|
| 2026.09.09 | ₩18,289 | ₩18,805 | ₩18,035 | ₩18,771 | +2.64% | 313.6만 |
|---|
| 2026.09.08 | ₩17,981 | ₩18,677 | ₩17,914 | ₩18,289 | +1.71% | 545.2만 |
|---|
| 2026.09.04 | ₩18,182 | ₩18,517 | ₩18,021 | ₩18,182 | 0.00% | 184.4만 |
|---|
| 2026.09.03 | ₩17,700 | ₩18,262 | ₩17,432 | ₩18,262 | +3.18% | 228.8만 |
|---|
| 2026.09.02 | ₩18,115 | ₩18,222 | ₩17,479 | ₩17,673 | -2.44% | 188.2만 |
|---|
| 2026.09.01 | ₩17,914 | ₩18,162 | ₩17,703 | ₩18,021 | +0.60% | 205.4만 |
|---|
| 2026.08.31 | ₩17,954 | ₩18,155 | ₩17,365 | ₩17,968 | +0.07% | 403.4만 |
|---|
| 2026.08.28 | ₩18,610 | ₩18,610 | ₩17,774 | ₩17,834 | -4.17% | 222.1만 |
|---|
| 2026.08.27 | ₩18,236 | ₩18,744 | ₩18,102 | ₩18,503 | +1.47% | 371.7만 |
|---|
| 2026.08.26 | ₩18,276 | ₩18,631 | ₩17,968 | ₩18,236 | -0.22% | 250.9만 |
|---|
| 2026.08.25 | ₩18,242 | ₩18,530 | ₩17,941 | ₩18,195 | -0.26% | 289.7만 |
|---|
| 2026.08.24 | ₩18,048 | ₩18,718 | ₩17,908 | ₩18,343 | +1.63% | 537.2만 |
|---|
| 2026.08.21 | ₩17,104 | ₩18,215 | ₩16,589 | ₩17,620 | +3.01% | 841.5만 |
|---|
| 2026.08.20 | ₩17,459 | ₩17,934 | ₩17,265 | ₩17,365 | -0.54% | 328.6만 |
|---|
| 2026.08.19 | ₩17,298 | ₩17,620 | ₩16,990 | ₩17,620 | +1.86% | 248.1만 |
|---|
| 2026.08.18 | ₩16,977 | ₩17,084 | ₩16,375 | ₩16,964 | -0.08% | 504.7만 |
|---|
| 2026.08.17 | ₩16,348 | ₩17,004 | ₩16,040 | ₩16,990 | +3.93% | 427만 |
|---|
| 2026.08.14 | ₩15,946 | ₩16,763 | ₩15,236 | ₩16,495 | +3.44% | 733.4만 |
|---|
| 2026.08.13 | ₩13,509 | ₩15,444 | ₩12,826 | ₩15,116 | +11.89% | 1011.8만 |
|---|
| 2026.08.12 | ₩11,916 | ₩12,271 | ₩11,722 | ₩12,117 | +1.69% | 370.3만 |
|---|
| 2026.08.11 | ₩12,666 | ₩12,873 | ₩11,929 | ₩11,983 | -5.39% | 267.9만 |
|---|
| 2026.08.10 | ₩12,539 | ₩12,810 | ₩12,418 | ₩12,666 | +1.01% | 146.7만 |
|---|
| 2026.08.07 | ₩12,452 | ₩12,739 | ₩12,425 | ₩12,706 | +2.04% | 117.3만 |
|---|
| 2026.08.06 | ₩12,438 | ₩12,545 | ₩12,211 | ₩12,465 | +0.22% | 128.3만 |
|---|
| 2026.08.05 | ₩12,585 | ₩12,672 | ₩12,264 | ₩12,492 | -0.74% | 185.7만 |
|---|
| 2026.08.04 | ₩12,786 | ₩12,840 | ₩12,458 | ₩12,532 | -1.99% | 181.4만 |
|---|
| 2026.08.03 | ₩12,853 | ₩13,081 | ₩12,666 | ₩12,867 | +0.10% | 180.7만 |
|---|
| 2026.07.31 | ₩12,800 | ₩12,887 | ₩12,425 | ₩12,572 | -1.78% | 173.4만 |
|---|
| 2026.07.30 | ₩12,887 | ₩13,094 | ₩12,813 | ₩12,974 | +0.68% | 123.5만 |
|---|
| 2026.07.29 | ₩13,242 | ₩13,389 | ₩12,974 | ₩13,054 | -1.42% | 164.8만 |
|---|
| 2026.07.28 | ₩12,947 | ₩13,262 | ₩12,934 | ₩13,242 | +2.28% | 155.6만 |
|---|
| 2026.07.27 | ₩12,693 | ₩13,081 | ₩12,693 | ₩12,947 | +2.00% | 195.8만 |
|---|
| 2026.07.24 | ₩12,371 | ₩12,974 | ₩12,358 | ₩12,652 | +2.27% | 295.6만 |
|---|
| 2026.07.23 | ₩12,572 | ₩12,693 | ₩12,050 | ₩12,157 | -3.30% | 209.5만 |
|---|
| 2026.07.22 | ₩13,054 | ₩13,054 | ₩12,599 | ₩12,626 | -3.28% | 151.7만 |
|---|
| 2026.07.21 | ₩12,880 | ₩13,128 | ₩12,800 | ₩13,041 | +1.25% | 140.4만 |
|---|
| 2026.07.20 | ₩12,800 | ₩13,255 | ₩12,793 | ₩12,974 | +1.36% | 215.3만 |
|---|
| 2026.07.17 | ₩13,054 | ₩13,369 | ₩12,853 | ₩12,974 | -0.62% | 167.2만 |
|---|
| 2026.07.16 | ₩12,947 | ₩13,429 | ₩12,893 | ₩13,255 | +2.38% | 318.2만 |
|---|
| 2026.07.15 | ₩12,398 | ₩12,974 | ₩11,996 | ₩12,853 | +3.67% | 191.2만 |
|---|
| 2026.07.14 | ₩13,027 | ₩13,027 | ₩12,425 | ₩12,505 | -4.01% | 186.7만 |
|---|
| 2026.07.13 | ₩12,942 | ₩13,302 | ₩12,813 | ₩12,947 | +0.04% | 190.7만 |
|---|
| 2026.07.10 | ₩13,255 | ₩13,255 | ₩12,693 | ₩12,987 | -2.02% | 174.6만 |
|---|
| 2026.07.09 | ₩12,853 | ₩13,161 | ₩12,465 | ₩13,148 | +2.29% | 241.1만 |
|---|
| 2026.07.08 | ₩12,679 | ₩13,041 | ₩12,545 | ₩12,840 | +1.27% | 301.5만 |
|---|
| 2026.07.07 | ₩12,853 | ₩13,047 | ₩12,532 | ₩12,853 | 0.00% | 257.6만 |
|---|
| 2026.07.06 | ₩12,170 | ₩12,987 | ₩12,117 | ₩12,760 | +4.84% | 314만 |
|---|
| 2026.07.02 | ₩11,929 | ₩12,472 | ₩11,782 | ₩12,184 | +2.13% | 254.8만 |
|---|
| 2026.07.01 | ₩11,474 | ₩12,050 | ₩11,474 | ₩11,862 | +3.38% | 140.8만 |
|---|
| 2026.06.30 | ₩11,541 | ₩11,702 | ₩11,273 | ₩11,474 | -0.58% | 164.2만 |
|---|
| 2026.06.29 | ₩11,568 | ₩11,715 | ₩11,407 | ₩11,595 | +0.23% | 166만 |
|---|
| 2026.06.26 | ₩11,287 | ₩11,775 | ₩11,287 | ₩11,595 | +2.73% | 644만 |
|---|
| 2026.06.25 | ₩11,220 | ₩11,575 | ₩11,220 | ₩11,354 | +1.19% | 205.7만 |
|---|
| 2026.06.24 | ₩11,340 | ₩11,555 | ₩11,073 | ₩11,340 | 0.00% | 429.7만 |
|---|
| 2026.06.23 | ₩10,604 | ₩10,999 | ₩10,604 | ₩10,979 | +3.54% | 294.5만 |
|---|
| 2026.06.22 | ₩10,390 | ₩10,718 | ₩10,390 | ₩10,604 | +2.06% | 272.5만 |
|---|
| 2026.06.18 | ₩10,216 | ₩10,550 | ₩10,149 | ₩10,430 | +2.10% | 283.6만 |
|---|
| 2026.06.17 | ₩10,055 | ₩10,510 | ₩9,975 | ₩10,095 | +0.40% | 170.9만 |
|---|
| 2026.06.16 | ₩9,673 | ₩10,109 | ₩9,673 | ₩10,068 | +4.08% | 158.2만 |
|---|
| 2026.06.15 | ₩9,881 | ₩9,881 | ₩9,359 | ₩9,680 | -2.03% | 127.3만 |
|---|
| 2026.06.12 | ₩9,386 | ₩9,600 | ₩9,252 | ₩9,493 | +1.14% | 145.7만 |
|---|
| 2026.06.11 | ₩9,365 | ₩9,533 | ₩9,285 | ₩9,372 | +0.07% | 155.1만 |
|---|
| 2026.06.10 | ₩9,506 | ₩9,640 | ₩9,111 | ₩9,225 | -2.96% | 186.2만 |
|---|
| 2026.06.09 | ₩8,917 | ₩9,332 | ₩8,770 | ₩9,198 | +3.15% | 167.4만 |
|---|
| 2026.06.08 | ₩8,890 | ₩9,064 | ₩8,790 | ₩8,890 | 0.00% | 170.1만 |
|---|
| 2026.06.05 | ₩8,877 | ₩9,091 | ₩8,810 | ₩8,944 | +0.75% | 180.2만 |
|---|
| 2026.06.04 | ₩9,104 | ₩9,526 | ₩8,750 | ₩8,877 | -2.50% | 170.9만 |
|---|
| 2026.06.03 | ₩9,118 | ₩9,332 | ₩8,924 | ₩9,078 | -0.44% | 274.1만 |
|---|
| 2026.06.02 | ₩9,586 | ₩9,720 | ₩8,636 | ₩8,663 | -9.64% | 302.2만 |
|---|
| 2026.06.01 | ₩9,747 | ₩9,747 | ₩8,863 | ₩8,930 | -8.38% | 183.5만 |
|---|
| 2026.05.29 | ₩10,075 | ₩10,075 | ₩9,566 | ₩9,600 | -4.72% | 173.9만 |
|---|
| 2026.05.28 | ₩9,827 | ₩10,015 | ₩9,720 | ₩9,814 | -0.14% | 103.9만 |
|---|
| 2026.05.27 | ₩9,774 | ₩9,908 | ₩9,695 | ₩9,827 | +0.55% | 109.1만 |
|---|
| 2026.05.26 | ₩9,868 | ₩9,894 | ₩9,540 | ₩9,747 | -1.22% | 151.1만 |
|---|
| 2026.05.22 | ₩10,229 | ₩10,269 | ₩9,774 | ₩9,814 | -4.06% | 143.4만 |
|---|
| 2026.05.21 | ₩10,135 | ₩10,323 | ₩10,001 | ₩10,269 | +1.32% | 100.4만 |
|---|
| 2026.05.20 | ₩10,390 | ₩10,430 | ₩10,035 | ₩10,283 | -1.03% | 154.2만 |
|---|
| 2026.05.19 | ₩10,309 | ₩10,370 | ₩9,961 | ₩10,216 | -0.91% | 136만 |
|---|
| 2026.05.18 | ₩10,376 | ₩10,858 | ₩10,283 | ₩10,309 | -0.65% | 259만 |
|---|
| 2026.05.15 | ₩10,416 | ₩10,763 | ₩10,229 | ₩10,336 | -0.77% | 357.5만 |
|---|
| 2026.05.14 | ₩9,606 | ₩10,242 | ₩9,292 | ₩9,961 | +3.69% | 427.7만 |
|---|
| 2026.05.13 | ₩9,011 | ₩9,399 | ₩8,656 | ₩9,064 | +0.59% | 363.7만 |
|---|
| 2026.05.12 | ₩8,890 | ₩9,225 | ₩8,890 | ₩9,131 | +2.71% | 124만 |
|---|
| 2026.05.11 | ₩9,051 | ₩9,104 | ₩8,676 | ₩8,823 | -2.51% | 108만 |
|---|
| 2026.05.08 | ₩9,225 | ₩9,452 | ₩8,970 | ₩9,024 | -2.18% | 92.8만 |
|---|
| 2026.05.07 | ₩9,091 | ₩9,305 | ₩9,024 | ₩9,292 | +2.21% | 148.1만 |
|---|
| 2026.05.06 | ₩8,716 | ₩9,245 | ₩8,676 | ₩9,051 | +3.84% | 222.9만 |
|---|
| 2026.05.05 | ₩8,850 | ₩8,863 | ₩8,589 | ₩8,663 | -2.12% | 108.7만 |
|---|
| 2026.05.04 | ₩8,783 | ₩9,058 | ₩8,750 | ₩8,877 | +1.07% | 66.9만 |
|---|
| 2026.05.01 | ₩8,810 | ₩8,957 | ₩8,743 | ₩8,850 | +0.46% | 81.7만 |
|---|
| 2026.04.30 | ₩8,783 | ₩8,823 | ₩8,502 | ₩8,756 | -0.30% | 92.3만 |
|---|
| 2026.04.29 | ₩8,944 | ₩8,944 | ₩8,596 | ₩8,770 | -1.95% | 175.8만 |
|---|
| 2026.04.28 | ₩9,104 | ₩9,131 | ₩8,823 | ₩8,970 | -1.47% | 58.2만 |
|---|
| 2026.04.27 | ₩8,756 | ₩9,131 | ₩8,756 | ₩9,037 | +3.21% | 116.2만 |
|---|
| 2026.04.24 | ₩8,676 | ₩8,790 | ₩8,422 | ₩8,770 | +1.08% | 82.2만 |
|---|
| 2026.04.23 | ₩8,636 | ₩8,790 | ₩8,555 | ₩8,716 | +0.93% | 90.2만 |
|---|
| 2026.04.22 | ₩8,622 | ₩8,783 | ₩8,401 | ₩8,663 | +0.47% | 102.3만 |
|---|
| 2026.04.21 | ₩9,198 | ₩9,218 | ₩8,555 | ₩8,582 | -6.70% | 163.1만 |
|---|
| 2026.04.20 | ₩8,997 | ₩9,269 | ₩8,964 | ₩9,198 | +2.23% | 165.4만 |
|---|
| 2026.04.17 | ₩9,131 | ₩9,278 | ₩8,984 | ₩9,064 | -0.73% | 117.9만 |
|---|
| 2026.04.16 | ₩9,011 | ₩9,198 | ₩8,890 | ₩8,984 | -0.30% | 141.9만 |
|---|
| 2026.04.15 | ₩9,171 | ₩9,171 | ₩8,850 | ₩8,997 | -1.90% | 93.7만 |
|---|
| 2026.04.14 | ₩8,796 | ₩9,071 | ₩8,743 | ₩8,877 | +0.91% | 139.7만 |
|---|
| 2026.04.13 | ₩8,301 | ₩8,629 | ₩8,194 | ₩8,609 | +3.71% | 95.9만 |
|---|
| 2026.04.10 | ₩8,837 | ₩8,870 | ₩8,301 | ₩8,328 | -5.76% | 83.5만 |
|---|
| 2026.04.09 | ₩8,810 | ₩8,890 | ₩8,622 | ₩8,850 | +0.46% | 92만 |
|---|
| 2026.04.08 | ₩8,944 | ₩9,118 | ₩8,817 | ₩8,877 | -0.75% | 203.7만 |
|---|
| 2026.04.07 | ₩8,689 | ₩8,823 | ₩8,569 | ₩8,636 | -0.62% | 109.6만 |
|---|
| 2026.04.06 | ₩8,622 | ₩8,937 | ₩8,488 | ₩8,689 | +0.78% | 97.7만 |
|---|
| 2026.04.02 | ₩8,395 | ₩8,622 | ₩8,167 | ₩8,542 | +1.75% | 72.2만 |
|---|
| 2026.04.01 | ₩8,676 | ₩8,736 | ₩8,395 | ₩8,422 | -2.93% | 91.8만 |
|---|
| 2026.03.31 | ₩8,596 | ₩8,783 | ₩8,401 | ₩8,622 | +0.31% | 178.3만 |
|---|
| 2026.03.30 | ₩8,435 | ₩8,629 | ₩8,381 | ₩8,542 | +1.27% | 96만 |
|---|
| 2026.03.27 | ₩8,770 | ₩8,783 | ₩8,388 | ₩8,422 | -3.97% | 70.4만 |
|---|
| 2026.03.26 | ₩8,756 | ₩8,991 | ₩8,709 | ₩8,850 | +1.07% | 107.6만 |
|---|
| 2026.03.25 | ₩8,944 | ₩9,024 | ₩8,716 | ₩8,863 | -0.90% | 90.2만 |
|---|
| 2026.03.24 | ₩8,904 | ₩8,904 | ₩8,649 | ₩8,850 | -0.60% | 103.8만 |
|---|
| 2026.03.23 | ₩8,904 | ₩9,211 | ₩8,716 | ₩8,984 | +0.90% | 186만 |
|---|
| 2026.03.20 | ₩8,073 | ₩8,910 | ₩8,073 | ₩8,729 | +8.13% | 393.2만 |
|---|
| 2026.03.19 | ₩9,145 | ₩9,613 | ₩7,940 | ₩8,488 | -7.17% | 252.4만 |
|---|
| 2026.03.18 | ₩9,359 | ₩9,493 | ₩9,185 | ₩9,252 | -1.14% | 129.7만 |
|---|
| 2026.03.17 | ₩9,252 | ₩9,526 | ₩9,118 | ₩9,466 | +2.32% | 113.9만 |
|---|
| 2026.03.16 | ₩9,386 | ₩9,452 | ₩9,171 | ₩9,198 | -2.00% | 70.7만 |
|---|
| 2026.03.13 | ₩9,412 | ₩9,446 | ₩9,187 | ₩9,319 | -1.00% | 82만 |
|---|
| 2026.03.12 | ₩9,412 | ₩9,693 | ₩9,325 | ₩9,372 | -0.43% | 84.6만 |
|---|
| 2026.03.11 | ₩9,560 | ₩9,586 | ₩9,278 | ₩9,412 | -1.54% | 85.1만 |
|---|
| 2026.03.10 | ₩9,680 | ₩9,948 | ₩9,546 | ₩9,653 | -0.28% | 115.5만 |
|---|
| 2026.03.09 | ₩9,560 | ₩9,814 | ₩9,375 | ₩9,774 | +2.24% | 83.4만 |
|---|
| 2026.03.06 | ₩9,667 | ₩9,747 | ₩9,386 | ₩9,680 | +0.14% | 114.5만 |
|---|
| 2026.03.05 | ₩9,801 | ₩9,894 | ₩9,600 | ₩9,720 | -0.82% | 152.3만 |
|---|
| 2026.03.04 | ₩9,747 | ₩9,975 | ₩9,653 | ₩9,934 | +1.92% | 93.1만 |
|---|
| 2026.03.03 | ₩9,801 | ₩9,894 | ₩9,546 | ₩9,747 | -0.55% | 91.7만 |
|---|
| 2026.03.02 | ₩9,667 | ₩10,068 | ₩9,667 | ₩9,948 | +2.91% | 111.6만 |
|---|
| 2026.02.27 | ₩9,519 | ₩9,894 | ₩9,386 | ₩9,854 | +3.52% | 123.1만 |
|---|
| 2026.02.26 | ₩9,627 | ₩9,720 | ₩9,426 | ₩9,667 | +0.42% | 93.6만 |
|---|
| 2026.02.25 | ₩9,560 | ₩9,660 | ₩9,399 | ₩9,653 | +0.98% | 126.4만 |
|---|
| 2026.02.24 | ₩9,586 | ₩9,693 | ₩9,432 | ₩9,452 | -1.40% | 85.5만 |
|---|
| 2026.02.23 | ₩9,827 | ₩9,881 | ₩9,466 | ₩9,640 | -1.91% | 115.8만 |
|---|
| 2026.02.20 | ₩9,734 | ₩9,921 | ₩9,653 | ₩9,827 | +0.96% | 88.7만 |
|---|
| 2026.02.19 | ₩9,760 | ₩9,988 | ₩9,452 | ₩9,934 | +1.78% | 387.7만 |
|---|
| 2026.02.18 | ₩9,908 | ₩10,162 | ₩9,606 | ₩9,908 | 0.00% | 197.9만 |
|---|
| 2026.02.17 | ₩10,537 | ₩10,671 | ₩10,001 | ₩10,229 | -2.92% | 182.5만 |
|---|
| 2026.02.13 | ₩10,510 | ₩10,791 | ₩10,497 | ₩10,617 | +1.02% | 59.5만 |
|---|
| 2026.02.12 | ₩10,657 | ₩10,818 | ₩10,390 | ₩10,483 | -1.63% | 62.2만 |
|---|
| 2026.02.11 | ₩10,631 | ₩10,791 | ₩10,343 | ₩10,684 | +0.50% | 105.6만 |
|---|
| 2026.02.10 | ₩10,483 | ₩10,637 | ₩10,437 | ₩10,524 | +0.38% | 66.6만 |
|---|
| 2026.02.09 | ₩10,497 | ₩10,791 | ₩10,390 | ₩10,537 | +0.38% | 48.6만 |
|---|
| 2026.02.06 | ₩10,470 | ₩10,751 | ₩10,336 | ₩10,510 | +0.38% | 60만 |
|---|
| 2026.02.05 | ₩10,524 | ₩10,852 | ₩10,276 | ₩10,309 | -2.04% | 73.3만 |
|---|
| 2026.02.04 | ₩11,287 | ₩11,367 | ₩10,350 | ₩10,497 | -7.00% | 107.7만 |
|---|
| 2026.02.03 | ₩11,206 | ₩11,447 | ₩11,099 | ₩11,327 | +1.08% | 112.6만 |
|---|
| 2026.02.02 | ₩11,247 | ₩11,548 | ₩11,086 | ₩11,153 | -0.83% | 71.3만 |
|---|
| 2026.01.30 | ₩11,126 | ₩11,327 | ₩10,952 | ₩11,247 | +1.08% | 106.3만 |
|---|
| 2026.01.29 | ₩11,073 | ₩11,180 | ₩10,791 | ₩11,166 | +0.85% | 106.4만 |
|---|
| 2026.01.28 | ₩11,073 | ₩11,273 | ₩10,878 | ₩11,046 | -0.24% | 112.8만 |
|---|
| 2026.01.27 | ₩11,916 | ₩11,916 | ₩10,925 | ₩11,153 | -6.40% | 104.2만 |
|---|
| 2026.01.26 | ₩11,608 | ₩12,057 | ₩11,548 | ₩11,983 | +3.23% | 107.1만 |
|---|
| 2026.01.23 | ₩11,929 | ₩11,956 | ₩11,528 | ₩11,621 | -2.58% | 92.1만 |
|---|
| 2026.01.22 | ₩12,077 | ₩12,157 | ₩11,862 | ₩11,943 | -1.11% | 99.7만 |
|---|
| 2026.01.21 | ₩12,224 | ₩12,224 | ₩11,662 | ₩12,037 | -1.53% | 87.7만 |
|---|
| 2026.01.20 | ₩12,211 | ₩12,498 | ₩11,990 | ₩12,224 | +0.11% | 95.6만 |
|---|
| 2026.01.16 | ₩12,987 | ₩13,121 | ₩12,211 | ₩12,344 | -4.95% | 210.2만 |
|---|
| 2026.01.15 | ₩12,639 | ₩13,181 | ₩12,465 | ₩13,067 | +3.39% | 237.1만 |
|---|
| 2026.01.14 | ₩11,501 | ₩12,666 | ₩11,327 | ₩12,505 | +8.73% | 260.4만 |
|---|
| 2026.01.13 | ₩11,729 | ₩11,769 | ₩11,180 | ₩11,367 | -3.08% | 62.1만 |
|---|
| 2026.01.12 | ₩11,434 | ₩11,749 | ₩11,340 | ₩11,729 | +2.58% | 62.8만 |
|---|
| 2026.01.09 | ₩11,862 | ₩11,996 | ₩11,488 | ₩11,501 | -3.05% | 68.1만 |
|---|
| 2026.01.08 | ₩11,782 | ₩12,371 | ₩11,762 | ₩11,862 | +0.68% | 131.7만 |
|---|
| 2026.01.07 | ₩11,273 | ₩11,929 | ₩11,166 | ₩11,876 | +5.34% | 156.3만 |
|---|
| 2026.01.06 | ₩11,006 | ₩11,387 | ₩10,885 | ₩11,233 | +2.07% | 140.2만 |
|---|
| 2026.01.05 | ₩10,483 | ₩11,160 | ₩10,483 | ₩11,006 | +4.98% | 135만 |
|---|
| 2026.01.02 | ₩10,965 | ₩11,058 | ₩10,283 | ₩10,818 | -1.34% | 252.7만 |
|---|
| 2025.12.31 | ₩11,126 | ₩11,126 | ₩10,858 | ₩10,939 | -1.68% | 156.2만 |
|---|
| 2025.12.30 | ₩11,086 | ₩11,314 | ₩11,052 | ₩11,233 | +1.33% | 110.6만 |
|---|
| 2025.12.29 | ₩11,528 | ₩11,541 | ₩11,066 | ₩11,193 | -2.90% | 75.3만 |
|---|
| 2025.12.26 | ₩11,662 | ₩11,695 | ₩11,514 | ₩11,541 | -1.03% | 55.7만 |
|---|
| 2025.12.24 | ₩11,715 | ₩11,822 | ₩11,588 | ₩11,662 | -0.46% | 33.8만 |
|---|
| 2025.12.23 | ₩11,916 | ₩11,929 | ₩11,461 | ₩11,648 | -2.25% | 67.4만 |
|---|
| 2025.12.22 | ₩12,170 | ₩12,257 | ₩11,956 | ₩11,956 | -1.76% | 67.6만 |
|---|
| 2025.12.19 | ₩12,077 | ₩12,411 | ₩12,063 | ₩12,170 | +0.78% | 460.5만 |
|---|
| 2025.12.18 | ₩12,090 | ₩12,398 | ₩12,077 | ₩12,157 | +0.55% | 108.8만 |
|---|
| 2025.12.17 | ₩11,796 | ₩12,164 | ₩11,688 | ₩11,970 | +1.48% | 99.4만 |
|---|
| 2025.12.16 | ₩11,916 | ₩12,037 | ₩11,655 | ₩11,836 | -0.67% | 111.1만 |
|---|
| 2025.12.15 | ₩12,150 | ₩12,197 | ₩11,816 | ₩11,903 | -2.04% | 134.1만 |
|---|
| 2025.12.12 | ₩12,278 | ₩12,519 | ₩12,023 | ₩12,077 | -1.64% | 98.8만 |
|---|
| 2025.12.11 | ₩12,144 | ₩12,331 | ₩12,090 | ₩12,184 | +0.33% | 139.1만 |
|---|
| 2025.12.10 | ₩12,103 | ₩12,385 | ₩11,996 | ₩12,077 | -0.22% | 118만 |
|---|
| 2025.12.09 | ₩12,358 | ₩12,492 | ₩12,211 | ₩12,224 | -1.08% | 82.6만 |
|---|
| 2025.12.08 | ₩12,786 | ₩12,786 | ₩12,291 | ₩12,318 | -3.66% | 136.8만 |
|---|
| 2025.12.05 | ₩12,331 | ₩12,519 | ₩12,251 | ₩12,465 | +1.09% | 96.3만 |
|---|
| 2025.12.04 | ₩11,876 | ₩12,244 | ₩11,648 | ₩12,231 | +2.99% | 73.5만 |
|---|
| 2025.12.03 | ₩12,197 | ₩12,237 | ₩11,769 | ₩11,916 | -2.31% | 65.8만 |
|---|
| 2025.12.02 | ₩12,465 | ₩12,565 | ₩12,063 | ₩12,197 | -2.15% | 59.9만 |
|---|
| 2025.12.01 | ₩12,438 | ₩12,666 | ₩12,398 | ₩12,425 | -0.11% | 129.9만 |
|---|
| 2025.11.28 | ₩12,505 | ₩12,585 | ₩12,311 | ₩12,505 | 0.00% | 37.9만 |
|---|
| 2025.11.26 | ₩12,418 | ₩12,492 | ₩12,304 | ₩12,411 | -0.05% | 173.6만 |
|---|
| 2025.11.25 | ₩12,197 | ₩12,425 | ₩12,097 | ₩12,358 | +1.32% | 63.6만 |
|---|
| 2025.11.24 | ₩11,876 | ₩12,318 | ₩11,836 | ₩12,103 | +1.92% | 168.2만 |
|---|
| 2025.11.21 | ₩11,113 | ₩11,883 | ₩11,079 | ₩11,702 | +5.30% | 97.7만 |
|---|
| 2025.11.20 | ₩11,514 | ₩11,608 | ₩11,059 | ₩11,113 | -3.49% | 80.4만 |
|---|
| 2025.11.19 | ₩11,380 | ₩11,394 | ₩11,126 | ₩11,314 | -0.59% | 100.3만 |
|---|
| 2025.11.18 | ₩11,380 | ₩11,474 | ₩11,200 | ₩11,300 | -0.71% | 82만 |
|---|
| 2025.11.17 | ₩11,300 | ₩11,488 | ₩11,059 | ₩11,474 | +1.54% | 170.9만 |
|---|
| 2025.11.14 | ₩11,220 | ₩11,374 | ₩11,086 | ₩11,314 | +0.84% | 120.7만 |
|---|
| 2025.11.13 | ₩11,956 | ₩12,050 | ₩11,407 | ₩11,434 | -4.37% | 133.1만 |
|---|
| 2025.11.12 | ₩12,023 | ₩12,117 | ₩11,782 | ₩11,782 | -2.00% | 101.4만 |
|---|
| 2025.11.11 | ₩11,983 | ₩12,070 | ₩11,796 | ₩12,023 | +0.34% | 91.7만 |
|---|
| 2025.11.10 | ₩11,621 | ₩12,090 | ₩11,608 | ₩11,983 | +3.11% | 124.5만 |
|---|
| 2025.11.07 | ₩11,555 | ₩12,050 | ₩11,468 | ₩11,715 | +1.39% | 138.1만 |
|---|
| 2025.11.06 | ₩10,450 | ₩12,211 | ₩10,443 | ₩11,555 | +10.57% | 275.2만 |
|---|
| 2025.11.05 | ₩12,465 | ₩12,465 | ₩12,010 | ₩12,331 | -1.07% | 121.9만 |
|---|
| 2025.11.04 | ₩12,385 | ₩12,699 | ₩12,264 | ₩12,465 | +0.65% | 119.2만 |
|---|
| 2025.11.03 | ₩12,358 | ₩12,599 | ₩11,943 | ₩12,599 | +1.95% | 111만 |
|---|
| 2025.10.31 | ₩12,559 | ₩12,572 | ₩12,077 | ₩12,117 | -3.52% | 118.9만 |
|---|
| 2025.10.30 | ₩13,148 | ₩13,282 | ₩12,505 | ₩12,505 | -4.89% | 126.2만 |
|---|
| 2025.10.29 | ₩13,067 | ₩13,395 | ₩12,960 | ₩13,201 | +1.02% | 147.4만 |
|---|
| 2025.10.28 | ₩13,094 | ₩13,232 | ₩12,920 | ₩13,134 | +0.31% | 168.5만 |
|---|
| 2025.10.27 | ₩12,786 | ₩12,940 | ₩12,505 | ₩12,893 | +0.84% | 149.2만 |
|---|
| 2025.10.24 | ₩12,425 | ₩12,686 | ₩12,385 | ₩12,626 | +1.62% | 179.6만 |
|---|
| 2025.10.23 | ₩12,599 | ₩12,719 | ₩12,170 | ₩12,211 | -3.08% | 205.1만 |
|---|
| 2025.10.22 | ₩12,344 | ₩12,840 | ₩11,688 | ₩12,686 | +2.77% | 822.7만 |
|---|
| 2025.10.21 | ₩13,697 | ₩13,817 | ₩13,496 | ₩13,697 | 0.00% | 72.5만 |
|---|
| 2025.10.20 | ₩13,402 | ₩13,761 | ₩13,215 | ₩13,750 | +2.60% | 95.9만 |
|---|
| 2025.10.17 | ₩13,215 | ₩13,703 | ₩13,134 | ₩13,201 | -0.10% | 155.6만 |
|---|
| 2025.10.16 | ₩13,288 | ₩13,429 | ₩13,134 | ₩13,375 | +0.65% | 148만 |
|---|
| 2025.10.15 | ₩12,519 | ₩13,148 | ₩12,519 | ₩13,121 | +4.81% | 222.6만 |
|---|
| 2025.10.14 | ₩11,688 | ₩12,525 | ₩11,608 | ₩12,478 | +6.76% | 161.7만 |
|---|
| 2025.10.13 | ₩11,742 | ₩11,923 | ₩11,581 | ₩11,809 | +0.57% | 70.9만 |
|---|
| 2025.10.10 | ₩11,796 | ₩11,929 | ₩11,474 | ₩11,581 | -1.82% | 71.8만 |
|---|