시장 데이터를 불러오는 중
전체 종목
Grupo Aval Acciones y Valores S.A. ADR (Each representing 20 preferred shares) 과거 주가
Grupo Aval Acciones y Valores S.A. ADR (Each representing 20 preferred shares) · AVAL · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grupo Aval Acciones y Valores S.A. ADR (Each representing 20 preferred shares) · AVAL · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,579 | ₩6,646 | ₩6,486 | ₩6,553 | -0.41% | 8.5만 |
| 2026.10.08 | ₩6,606 | ₩6,606 | ₩6,472 | ₩6,526 | -1.22% | 6.1만 |
| 2026.10.07 | ₩6,579 | ₩6,722 | ₩6,472 | ₩6,606 | +0.41% | 10.8만 |
| 2026.10.06 | ₩6,687 | ₩6,754 | ₩6,640 | ₩6,660 | -0.40% | 22.4만 |
| 2026.10.05 | ₩6,405 | ₩6,700 | ₩6,405 | ₩6,633 | +3.56% | 23.2만 |
| 2026.10.02 | ₩6,432 | ₩6,459 | ₩6,365 | ₩6,405 | -0.42% | 5.4만 |
| 2026.10.01 | ₩6,419 | ₩6,498 | ₩6,338 | ₩6,352 | -1.04% | 17.4만 |
| 2026.09.30 | ₩6,512 | ₩6,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,459 |
| -0.82% |
| 7.3만 |
| 2026.09.29 | ₩6,472 | ₩6,566 | ₩6,405 | ₩6,526 | +0.83% | 29.4만 |
|---|
| 2026.09.28 | ₩6,553 | ₩6,633 | ₩6,365 | ₩6,419 | -2.04% | 13.6만 |
|---|
| 2026.09.25 | ₩6,566 | ₩6,700 | ₩6,472 | ₩6,646 | +1.22% | 9.2만 |
|---|
| 2026.09.24 | ₩6,673 | ₩6,807 | ₩6,566 | ₩6,566 | -1.61% | 12.1만 |
|---|
| 2026.09.23 | ₩6,834 | ₩6,888 | ₩6,673 | ₩6,740 | -1.37% | 19.2만 |
|---|
| 2026.09.22 | ₩6,861 | ₩6,901 | ₩6,794 | ₩6,834 | -0.39% | 8.2만 |
|---|
| 2026.09.21 | ₩6,861 | ₩7,035 | ₩6,794 | ₩6,807 | -0.78% | 14.5만 |
|---|
| 2026.09.18 | ₩6,968 | ₩7,049 | ₩6,740 | ₩6,794 | -2.50% | 39.7만 |
|---|
| 2026.09.17 | ₩7,183 | ₩7,223 | ₩6,995 | ₩6,995 | -2.61% | 5.6만 |
|---|
| 2026.09.16 | ₩6,968 | ₩7,196 | ₩6,968 | ₩7,075 | +1.54% | 7.6만 |
|---|
| 2026.09.15 | ₩7,142 | ₩7,303 | ₩7,102 | ₩7,196 | +0.75% | 15만 |
|---|
| 2026.09.14 | ₩7,102 | ₩7,236 | ₩7,069 | ₩7,183 | +1.13% | 8.9만 |
|---|
| 2026.09.11 | ₩7,290 | ₩7,290 | ₩7,169 | ₩7,169 | -1.65% | 6.6만 |
|---|
| 2026.09.10 | ₩7,075 | ₩7,317 | ₩7,075 | ₩7,223 | +2.08% | 11.2만 |
|---|
| 2026.09.09 | ₩7,062 | ₩7,216 | ₩7,062 | ₩7,156 | +1.33% | 6.5만 |
|---|
| 2026.09.08 | ₩7,142 | ₩7,310 | ₩7,062 | ₩7,142 | 0.00% | 17.2만 |
|---|
| 2026.09.04 | ₩7,129 | ₩7,209 | ₩7,075 | ₩7,156 | +0.38% | 8.3만 |
|---|
| 2026.09.03 | ₩7,169 | ₩7,196 | ₩6,971 | ₩7,142 | -0.37% | 12.8만 |
|---|
| 2026.09.02 | ₩7,035 | ₩7,196 | ₩7,022 | ₩7,089 | +0.76% | 13.1만 |
|---|
| 2026.09.01 | ₩6,955 | ₩7,156 | ₩6,901 | ₩7,022 | +0.96% | 9.7만 |
|---|
| 2026.08.31 | ₩6,982 | ₩7,035 | ₩6,861 | ₩7,022 | +0.58% | 4.9만 |
|---|
| 2026.08.28 | ₩7,183 | ₩7,290 | ₩7,035 | ₩7,035 | -2.05% | 9.7만 |
|---|
| 2026.08.27 | ₩7,250 | ₩7,250 | ₩7,102 | ₩7,156 | -1.29% | 9만 |
|---|
| 2026.08.26 | ₩7,384 | ₩7,518 | ₩7,223 | ₩7,303 | -1.09% | 10만 |
|---|
| 2026.08.25 | ₩7,397 | ₩7,451 | ₩7,250 | ₩7,424 | +0.36% | 10만 |
|---|
| 2026.08.24 | ₩7,343 | ₩7,424 | ₩7,250 | ₩7,410 | +0.91% | 10.1만 |
|---|
| 2026.08.21 | ₩7,303 | ₩7,410 | ₩7,209 | ₩7,317 | +0.18% | 21만 |
|---|
| 2026.08.20 | ₩7,343 | ₩7,437 | ₩7,250 | ₩7,276 | -0.91% | 12.7만 |
|---|
| 2026.08.19 | ₩7,263 | ₩7,477 | ₩7,263 | ₩7,370 | +1.48% | 20.8만 |
|---|
| 2026.08.18 | ₩7,276 | ₩7,437 | ₩7,142 | ₩7,250 | -0.37% | 17.1만 |
|---|
| 2026.08.17 | ₩7,129 | ₩7,397 | ₩7,062 | ₩7,357 | +3.20% | 31만 |
|---|
| 2026.08.14 | ₩7,209 | ₩7,290 | ₩6,968 | ₩7,102 | -1.49% | 8.9만 |
|---|
| 2026.08.13 | ₩7,209 | ₩7,323 | ₩7,156 | ₩7,236 | +0.37% | 14.6만 |
|---|
| 2026.08.12 | ₩7,357 | ₩7,424 | ₩7,022 | ₩7,169 | -2.55% | 20.2만 |
|---|
| 2026.08.11 | ₩7,129 | ₩7,263 | ₩6,995 | ₩7,049 | -1.13% | 20.2만 |
|---|
| 2026.08.10 | ₩6,767 | ₩7,223 | ₩6,767 | ₩7,075 | +4.55% | 23.9만 |
|---|
| 2026.08.07 | ₩6,940 | ₩6,941 | ₩6,781 | ₩6,781 | -2.30% | 5.7만 |
|---|
| 2026.08.06 | ₩7,102 | ₩7,102 | ₩6,834 | ₩6,848 | -3.58% | 9.9만 |
|---|
| 2026.08.05 | ₩7,035 | ₩7,263 | ₩6,908 | ₩7,102 | +0.95% | 17.6만 |
|---|
| 2026.08.04 | ₩6,968 | ₩7,069 | ₩6,874 | ₩6,982 | +0.19% | 25.8만 |
|---|
| 2026.08.03 | ₩7,075 | ₩7,089 | ₩6,848 | ₩7,022 | -0.76% | 14.6만 |
|---|
| 2026.07.31 | ₩6,888 | ₩7,102 | ₩6,848 | ₩7,075 | +2.72% | 19.3만 |
|---|
| 2026.07.30 | ₩6,606 | ₩6,982 | ₩6,606 | ₩6,901 | +4.46% | 13.3만 |
|---|
| 2026.07.29 | ₩6,593 | ₩6,740 | ₩6,539 | ₩6,566 | -0.41% | 9만 |
|---|
| 2026.07.28 | ₩6,352 | ₩6,660 | ₩6,204 | ₩6,539 | +2.95% | 23.9만 |
|---|
| 2026.07.27 | ₩6,633 | ₩6,633 | ₩6,378 | ₩6,459 | -2.63% | 6만 |
|---|
| 2026.07.24 | ₩6,593 | ₩6,667 | ₩6,365 | ₩6,405 | -2.85% | 13.1만 |
|---|
| 2026.07.23 | ₩6,660 | ₩6,767 | ₩6,499 | ₩6,620 | -0.60% | 30만 |
|---|
| 2026.07.22 | ₩6,767 | ₩6,841 | ₩6,687 | ₩6,754 | -0.20% | 11.3만 |
|---|
| 2026.07.21 | ₩6,646 | ₩6,821 | ₩6,646 | ₩6,821 | +2.62% | 11.9만 |
|---|
| 2026.07.20 | ₩6,606 | ₩6,767 | ₩6,566 | ₩6,633 | +0.41% | 5.5만 |
|---|
| 2026.07.17 | ₩6,593 | ₩6,700 | ₩6,553 | ₩6,593 | 0.00% | 14.4만 |
|---|
| 2026.07.16 | ₩6,754 | ₩6,848 | ₩6,606 | ₩6,660 | -1.39% | 9.6만 |
|---|
| 2026.07.15 | ₩6,740 | ₩6,807 | ₩6,660 | ₩6,740 | 0.00% | 8.8만 |
|---|
| 2026.07.14 | ₩6,593 | ₩6,754 | ₩6,512 | ₩6,633 | +0.61% | 37.2만 |
|---|
| 2026.07.13 | ₩6,794 | ₩6,968 | ₩6,566 | ₩6,579 | -3.16% | 9만 |
|---|
| 2026.07.10 | ₩6,821 | ₩6,901 | ₩6,736 | ₩6,794 | -0.39% | 7.9만 |
|---|
| 2026.07.09 | ₩6,526 | ₩6,781 | ₩6,526 | ₩6,727 | +3.08% | 5.9만 |
|---|
| 2026.07.08 | ₩6,526 | ₩6,566 | ₩6,338 | ₩6,486 | -0.62% | 38만 |
|---|
| 2026.07.07 | ₩6,861 | ₩6,861 | ₩6,579 | ₩6,593 | -3.91% | 7.2만 |
|---|
| 2026.07.06 | ₩6,821 | ₩6,995 | ₩6,781 | ₩6,807 | -0.20% | 6.3만 |
|---|
| 2026.07.02 | ₩6,968 | ₩7,075 | ₩6,740 | ₩6,781 | -2.69% | 5.7만 |
|---|
| 2026.07.01 | ₩6,714 | ₩6,988 | ₩6,714 | ₩6,807 | +1.40% | 11.6만 |
|---|
| 2026.06.30 | ₩6,821 | ₩6,848 | ₩6,579 | ₩6,740 | -1.18% | 20.9만 |
|---|
| 2026.06.29 | ₩6,901 | ₩6,955 | ₩6,821 | ₩6,848 | -0.78% | 17.2만 |
|---|
| 2026.06.26 | ₩6,700 | ₩6,968 | ₩6,700 | ₩6,807 | +1.60% | 14.6만 |
|---|
| 2026.06.25 | ₩7,049 | ₩7,062 | ₩6,807 | ₩6,834 | -3.04% | 7.1만 |
|---|
| 2026.06.24 | ₩7,169 | ₩7,236 | ₩6,861 | ₩6,928 | -3.36% | 21.8만 |
|---|
| 2026.06.23 | ₩7,129 | ₩7,243 | ₩6,995 | ₩7,129 | 0.00% | 62.6만 |
|---|
| 2026.06.22 | ₩8,067 | ₩8,308 | ₩6,901 | ₩7,156 | -11.30% | 168.1만 |
|---|
| 2026.06.18 | ₩7,558 | ₩7,772 | ₩7,317 | ₩7,705 | +1.95% | 46.1만 |
|---|
| 2026.06.17 | ₩7,303 | ₩7,598 | ₩7,223 | ₩7,477 | +2.39% | 16.2만 |
|---|
| 2026.06.16 | ₩7,290 | ₩7,428 | ₩7,216 | ₩7,330 | +0.55% | 16.2만 |
|---|
| 2026.06.15 | ₩7,504 | ₩7,558 | ₩7,156 | ₩7,330 | -2.32% | 35.9만 |
|---|
| 2026.06.12 | ₩7,330 | ₩7,705 | ₩7,256 | ₩7,437 | +1.46% | 60.4만 |
|---|
| 2026.06.11 | ₩7,008 | ₩7,276 | ₩6,915 | ₩7,209 | +2.87% | 32.1만 |
|---|
| 2026.06.10 | ₩6,807 | ₩7,049 | ₩6,646 | ₩6,915 | +1.57% | 30.1만 |
|---|
| 2026.06.09 | ₩6,620 | ₩6,861 | ₩6,593 | ₩6,821 | +3.04% | 24.8만 |
|---|
| 2026.06.08 | ₩6,459 | ₩6,660 | ₩6,378 | ₩6,512 | +0.83% | 17.3만 |
|---|
| 2026.06.05 | ₩6,459 | ₩6,499 | ₩6,328 | ₩6,432 | -0.41% | 19.1만 |
|---|
| 2026.06.04 | ₩6,687 | ₩6,714 | ₩6,533 | ₩6,566 | -1.80% | 18만 |
|---|
| 2026.06.03 | ₩6,633 | ₩6,794 | ₩6,432 | ₩6,673 | +0.61% | 25.1만 |
|---|
| 2026.06.02 | ₩6,834 | ₩6,861 | ₩6,432 | ₩6,620 | -3.14% | 47.9만 |
|---|
| 2026.06.01 | ₩6,700 | ₩7,196 | ₩6,646 | ₩6,901 | +3.00% | 107.8만 |
|---|
| 2026.05.29 | ₩6,218 | ₩6,372 | ₩6,144 | ₩6,177 | -0.65% | 30.8만 |
|---|
| 2026.05.28 | ₩6,298 | ₩6,378 | ₩6,164 | ₩6,285 | -0.21% | 21.9만 |
|---|
| 2026.05.27 | ₩6,298 | ₩6,432 | ₩6,244 | ₩6,378 | +1.28% | 48.8만 |
|---|
| 2026.05.26 | ₩5,802 | ₩6,298 | ₩5,802 | ₩6,244 | +7.62% | 41.7만 |
|---|
| 2026.05.22 | ₩5,775 | ₩5,775 | ₩5,588 | ₩5,668 | -1.86% | 10.2만 |
|---|
| 2026.05.21 | ₩5,668 | ₩5,749 | ₩5,568 | ₩5,708 | +0.71% | 24.8만 |
|---|
| 2026.05.20 | ₩5,494 | ₩5,722 | ₩5,440 | ₩5,668 | +3.17% | 27.2만 |
|---|
| 2026.05.19 | ₩5,561 | ₩5,708 | ₩5,387 | ₩5,414 | -2.65% | 20.9만 |
|---|
| 2026.05.18 | ₩5,414 | ₩5,668 | ₩5,414 | ₩5,615 | +3.71% | 27.6만 |
|---|
| 2026.05.15 | ₩5,628 | ₩5,682 | ₩5,253 | ₩5,373 | -4.52% | 78만 |
|---|
| 2026.05.14 | ₩5,668 | ₩5,668 | ₩5,481 | ₩5,668 | 0.00% | 40.1만 |
|---|
| 2026.05.13 | ₩5,856 | ₩5,923 | ₩5,615 | ₩5,655 | -3.43% | 23.9만 |
|---|
| 2026.05.12 | ₩6,084 | ₩6,110 | ₩5,869 | ₩5,923 | -2.64% | 21.8만 |
|---|
| 2026.05.11 | ₩6,110 | ₩6,151 | ₩5,990 | ₩6,097 | -0.22% | 42만 |
|---|
| 2026.05.08 | ₩6,084 | ₩6,137 | ₩5,923 | ₩6,057 | -0.44% | 11.1만 |
|---|
| 2026.05.07 | ₩6,110 | ₩6,215 | ₩5,883 | ₩6,003 | -1.75% | 13.5만 |
|---|
| 2026.05.06 | ₩6,151 | ₩6,218 | ₩5,990 | ₩6,097 | -0.87% | 23.4만 |
|---|
| 2026.05.05 | ₩6,003 | ₩6,003 | ₩5,762 | ₩5,963 | -0.67% | 16.2만 |
|---|
| 2026.05.04 | ₩5,909 | ₩6,097 | ₩5,802 | ₩5,802 | -1.81% | 21.1만 |
|---|
| 2026.05.01 | ₩6,003 | ₩6,043 | ₩5,883 | ₩5,896 | -1.79% | 22.4만 |
|---|
| 2026.04.30 | ₩5,842 | ₩6,003 | ₩5,775 | ₩5,976 | +2.29% | 11.8만 |
|---|
| 2026.04.29 | ₩5,963 | ₩6,030 | ₩5,775 | ₩5,802 | -2.70% | 16만 |
|---|
| 2026.04.28 | ₩6,124 | ₩6,157 | ₩5,976 | ₩6,043 | -1.31% | 20.1만 |
|---|
| 2026.04.27 | ₩6,191 | ₩6,419 | ₩6,124 | ₩6,164 | -0.43% | 40.4만 |
|---|
| 2026.04.24 | ₩5,789 | ₩6,218 | ₩5,789 | ₩6,191 | +6.94% | 35.3만 |
|---|
| 2026.04.23 | ₩6,003 | ₩6,286 | ₩5,816 | ₩5,856 | -2.46% | 12.2만 |
|---|
| 2026.04.22 | ₩6,392 | ₩6,392 | ₩5,909 | ₩6,030 | -5.66% | 34.2만 |
|---|
| 2026.04.21 | ₩6,459 | ₩6,499 | ₩6,271 | ₩6,365 | -1.45% | 8.4만 |
|---|
| 2026.04.20 | ₩6,432 | ₩6,499 | ₩6,392 | ₩6,445 | +0.21% | 10.8만 |
|---|
| 2026.04.17 | ₩6,432 | ₩6,432 | ₩6,285 | ₩6,392 | -0.63% | 7.5만 |
|---|
| 2026.04.16 | ₩6,512 | ₩6,673 | ₩6,285 | ₩6,378 | -2.06% | 30.6만 |
|---|
| 2026.04.15 | ₩6,285 | ₩6,566 | ₩6,137 | ₩6,445 | +2.56% | 32.8만 |
|---|
| 2026.04.14 | ₩6,177 | ₩6,472 | ₩6,164 | ₩6,352 | +2.82% | 36.1만 |
|---|
| 2026.04.13 | ₩5,896 | ₩6,164 | ₩5,829 | ₩6,137 | +4.09% | 10.7만 |
|---|
| 2026.04.10 | ₩6,030 | ₩6,070 | ₩5,883 | ₩5,936 | -1.56% | 11만 |
|---|
| 2026.04.09 | ₩5,856 | ₩6,030 | ₩5,822 | ₩6,030 | +2.97% | 8.8만 |
|---|
| 2026.04.08 | ₩5,829 | ₩5,976 | ₩5,802 | ₩5,909 | +1.38% | 6.1만 |
|---|
| 2026.04.07 | ₩5,856 | ₩5,856 | ₩5,668 | ₩5,695 | -2.75% | 20만 |
|---|
| 2026.04.06 | ₩5,829 | ₩5,990 | ₩5,829 | ₩5,923 | +1.61% | 7.6만 |
|---|
| 2026.04.02 | ₩5,762 | ₩5,869 | ₩5,762 | ₩5,829 | +1.16% | 6.3만 |
|---|
| 2026.04.01 | ₩5,963 | ₩5,983 | ₩5,735 | ₩5,869 | -1.57% | 7.8만 |
|---|
| 2026.03.31 | ₩5,762 | ₩5,976 | ₩5,749 | ₩5,896 | +2.33% | 20.2만 |
|---|
| 2026.03.30 | ₩5,534 | ₩5,829 | ₩5,443 | ₩5,708 | +3.15% | 26.6만 |
|---|
| 2026.03.27 | ₩5,574 | ₩5,735 | ₩5,440 | ₩5,534 | -0.72% | 8.2만 |
|---|
| 2026.03.26 | ₩5,735 | ₩5,763 | ₩5,601 | ₩5,615 | -2.10% | 6.4만 |
|---|
| 2026.03.25 | ₩5,668 | ₩5,883 | ₩5,668 | ₩5,789 | +2.13% | 11.7만 |
|---|
| 2026.03.24 | ₩5,601 | ₩5,762 | ₩5,494 | ₩5,628 | +0.48% | 8.9만 |
|---|
| 2026.03.23 | ₩5,588 | ₩5,702 | ₩5,534 | ₩5,682 | +1.68% | 15.1만 |
|---|
| 2026.03.20 | ₩5,574 | ₩5,668 | ₩5,440 | ₩5,548 | -0.48% | 11.2만 |
|---|
| 2026.03.19 | ₩5,387 | ₩5,695 | ₩5,387 | ₩5,641 | +4.73% | 14.8만 |
|---|
| 2026.03.18 | ₩5,440 | ₩5,601 | ₩5,373 | ₩5,440 | 0.00% | 26.7만 |
|---|
| 2026.03.17 | ₩5,534 | ₩5,601 | ₩5,373 | ₩5,440 | -1.69% | 5.4만 |
|---|
| 2026.03.16 | ₩5,306 | ₩5,534 | ₩5,306 | ₩5,507 | +3.79% | 7.3만 |
|---|
| 2026.03.13 | ₩5,306 | ₩5,501 | ₩5,239 | ₩5,266 | -0.76% | 12.1만 |
|---|
| 2026.03.12 | ₩5,387 | ₩5,454 | ₩5,266 | ₩5,400 | +0.25% | 13.6만 |
|---|
| 2026.03.11 | ₩5,400 | ₩5,588 | ₩5,293 | ₩5,534 | +2.48% | 6만 |
|---|
| 2026.03.10 | ₩5,333 | ₩5,534 | ₩5,226 | ₩5,467 | +2.51% | 18.2만 |
|---|
| 2026.03.09 | ₩4,998 | ₩5,344 | ₩4,971 | ₩5,266 | +5.36% | 16.6만 |
|---|
| 2026.03.06 | ₩5,199 | ₩5,293 | ₩4,998 | ₩5,038 | -3.09% | 26.2만 |
|---|
| 2026.03.05 | ₩5,521 | ₩5,615 | ₩5,119 | ₩5,306 | -3.88% | 33.1만 |
|---|
| 2026.03.04 | ₩4,770 | ₩5,749 | ₩4,770 | ₩5,641 | +18.26% | 110.1만 |
|---|
| 2026.03.03 | ₩4,945 | ₩4,947 | ₩4,489 | ₩4,757 | -3.79% | 37.4만 |
|---|
| 2026.03.02 | ₩5,159 | ₩5,293 | ₩4,971 | ₩5,065 | -1.82% | 57.8만 |
|---|
| 2026.02.27 | ₩5,655 | ₩5,655 | ₩5,414 | ₩5,481 | -3.08% | 19.4만 |
|---|
| 2026.02.26 | ₩5,896 | ₩5,896 | ₩5,534 | ₩5,682 | -3.64% | 34.8만 |
|---|
| 2026.02.25 | ₩5,909 | ₩5,963 | ₩5,762 | ₩5,869 | -0.68% | 7.7만 |
|---|
| 2026.02.24 | ₩6,003 | ₩6,003 | ₩5,802 | ₩5,896 | -1.79% | 17.9만 |
|---|
| 2026.02.23 | ₩6,017 | ₩6,155 | ₩5,896 | ₩5,976 | -0.67% | 4.9만 |
|---|
| 2026.02.20 | ₩5,883 | ₩6,030 | ₩5,842 | ₩6,017 | +2.28% | 5.8만 |
|---|
| 2026.02.19 | ₩5,735 | ₩5,936 | ₩5,695 | ₩5,909 | +3.04% | 7.6만 |
|---|
| 2026.02.18 | ₩6,017 | ₩6,017 | ₩5,749 | ₩5,775 | -4.01% | 7.6만 |
|---|
| 2026.02.17 | ₩5,896 | ₩6,043 | ₩5,869 | ₩5,936 | +0.68% | 6.6만 |
|---|
| 2026.02.13 | ₩5,816 | ₩6,070 | ₩5,769 | ₩5,936 | +2.07% | 9.9만 |
|---|
| 2026.02.12 | ₩6,070 | ₩6,231 | ₩5,869 | ₩5,869 | -3.31% | 11.1만 |
|---|
| 2026.02.11 | ₩6,030 | ₩6,231 | ₩6,010 | ₩6,070 | +0.67% | 22.7만 |
|---|
| 2026.02.10 | ₩6,137 | ₩6,157 | ₩5,909 | ₩5,976 | -2.62% | 12만 |
|---|
| 2026.02.09 | ₩6,271 | ₩6,432 | ₩6,017 | ₩6,124 | -2.35% | 33.2만 |
|---|
| 2026.02.06 | ₩6,097 | ₩6,204 | ₩5,976 | ₩6,137 | +0.66% | 18.7만 |
|---|
| 2026.02.05 | ₩6,271 | ₩6,419 | ₩5,936 | ₩6,030 | -3.85% | 28.2만 |
|---|
| 2026.02.04 | ₩6,405 | ₩6,566 | ₩6,110 | ₩6,285 | -1.88% | 13.6만 |
|---|
| 2026.02.03 | ₩6,512 | ₩6,620 | ₩6,467 | ₩6,539 | +0.41% | 8.2만 |
|---|
| 2026.02.02 | ₩6,432 | ₩6,646 | ₩6,298 | ₩6,512 | +1.25% | 11.5만 |
|---|
| 2026.01.30 | ₩6,834 | ₩6,848 | ₩6,432 | ₩6,445 | -5.69% | 11.2만 |
|---|
| 2026.01.29 | ₩6,874 | ₩6,955 | ₩6,714 | ₩6,848 | -0.39% | 13.3만 |
|---|
| 2026.01.28 | ₩6,995 | ₩7,062 | ₩6,714 | ₩6,754 | -3.45% | 29.3만 |
|---|
| 2026.01.27 | ₩6,807 | ₩7,075 | ₩6,740 | ₩7,062 | +3.74% | 30.4만 |
|---|
| 2026.01.26 | ₩6,325 | ₩6,740 | ₩6,285 | ₩6,740 | +6.57% | 55.5만 |
|---|
| 2026.01.23 | ₩6,285 | ₩6,352 | ₩6,177 | ₩6,271 | -0.21% | 9.5만 |
|---|
| 2026.01.22 | ₩6,285 | ₩6,365 | ₩6,137 | ₩6,285 | 0.00% | 14.6만 |
|---|
| 2026.01.21 | ₩6,097 | ₩6,338 | ₩6,084 | ₩6,338 | +3.96% | 17.2만 |
|---|
| 2026.01.20 | ₩5,749 | ₩6,057 | ₩5,749 | ₩6,057 | +5.36% | 20.3만 |
|---|
| 2026.01.16 | ₩5,762 | ₩5,869 | ₩5,668 | ₩5,802 | +0.70% | 4.6만 |
|---|
| 2026.01.15 | ₩5,735 | ₩5,775 | ₩5,668 | ₩5,735 | 0.00% | 3.8만 |
|---|
| 2026.01.14 | ₩5,655 | ₩5,789 | ₩5,628 | ₩5,735 | +1.42% | 10.1만 |
|---|
| 2026.01.13 | ₩5,588 | ₩5,722 | ₩5,507 | ₩5,722 | +2.40% | 11.7만 |
|---|
| 2026.01.12 | ₩5,601 | ₩5,662 | ₩5,574 | ₩5,615 | +0.24% | 3.5만 |
|---|
| 2026.01.09 | ₩5,561 | ₩5,625 | ₩5,548 | ₩5,588 | +0.48% | 8.8만 |
|---|
| 2026.01.08 | ₩5,427 | ₩5,561 | ₩5,427 | ₩5,548 | +2.22% | 6.1만 |
|---|
| 2026.01.07 | ₩5,440 | ₩5,541 | ₩5,427 | ₩5,427 | -0.25% | 3.8만 |
|---|
| 2026.01.06 | ₩5,440 | ₩5,573 | ₩5,373 | ₩5,467 | +0.49% | 11.2만 |
|---|
| 2026.01.05 | ₩5,454 | ₩5,581 | ₩5,360 | ₩5,481 | +0.49% | 26.2만 |
|---|
| 2026.01.02 | ₩5,427 | ₩5,467 | ₩5,373 | ₩5,414 | -0.25% | 12.3만 |
|---|
| 2025.12.31 | ₩5,427 | ₩5,454 | ₩5,360 | ₩5,427 | 0.00% | 15.4만 |
|---|
| 2025.12.30 | ₩5,682 | ₩5,682 | ₩5,440 | ₩5,467 | -3.77% | 23만 |
|---|
| 2025.12.29 | ₩5,682 | ₩5,708 | ₩5,548 | ₩5,708 | +0.47% | 4.2만 |
|---|
| 2025.12.26 | ₩5,682 | ₩5,708 | ₩5,561 | ₩5,668 | -0.24% | 4.4만 |
|---|
| 2025.12.24 | ₩5,628 | ₩5,722 | ₩5,601 | ₩5,722 | +1.67% | 4.3만 |
|---|
| 2025.12.23 | ₩5,494 | ₩5,588 | ₩5,494 | ₩5,548 | +0.98% | 2.6만 |
|---|
| 2025.12.22 | ₩5,440 | ₩5,574 | ₩5,440 | ₩5,521 | +1.48% | 2.8만 |
|---|
| 2025.12.19 | ₩5,481 | ₩5,507 | ₩5,414 | ₩5,494 | +0.24% | 10.3만 |
|---|
| 2025.12.18 | ₩5,454 | ₩5,494 | ₩5,387 | ₩5,454 | 0.00% | 6.7만 |
|---|
| 2025.12.17 | ₩5,373 | ₩5,481 | ₩5,360 | ₩5,427 | +1.00% | 9.1만 |
|---|
| 2025.12.16 | ₩5,494 | ₩5,521 | ₩5,373 | ₩5,454 | -0.73% | 11.1만 |
|---|
| 2025.12.15 | ₩5,548 | ₩5,548 | ₩5,427 | ₩5,534 | -0.24% | 7.4만 |
|---|
| 2025.12.12 | ₩5,574 | ₩5,574 | ₩5,481 | ₩5,521 | -0.96% | 3.8만 |
|---|
| 2025.12.11 | ₩5,655 | ₩5,682 | ₩5,534 | ₩5,574 | -1.42% | 4.4만 |
|---|
| 2025.12.10 | ₩5,668 | ₩5,668 | ₩5,534 | ₩5,655 | -0.24% | 4.6만 |
|---|
| 2025.12.09 | ₩5,722 | ₩5,749 | ₩5,568 | ₩5,641 | -1.41% | 6.7만 |
|---|
| 2025.12.08 | ₩5,561 | ₩5,749 | ₩5,490 | ₩5,682 | +2.17% | 4.1만 |
|---|
| 2025.12.05 | ₩5,561 | ₩5,615 | ₩5,450 | ₩5,561 | 0.00% | 14.7만 |
|---|
| 2025.12.04 | ₩5,655 | ₩5,735 | ₩5,548 | ₩5,641 | -0.24% | 15.3만 |
|---|
| 2025.12.03 | ₩5,708 | ₩5,711 | ₩5,561 | ₩5,615 | -1.64% | 2.1만 |
|---|
| 2025.12.02 | ₩5,601 | ₩5,762 | ₩5,561 | ₩5,682 | +1.44% | 15.4만 |
|---|
| 2025.12.01 | ₩5,628 | ₩5,628 | ₩5,427 | ₩5,534 | -1.67% | 16.7만 |
|---|
| 2025.11.28 | ₩5,615 | ₩5,690 | ₩5,561 | ₩5,588 | -0.48% | 7.5만 |
|---|
| 2025.11.26 | ₩5,494 | ₩5,702 | ₩5,455 | ₩5,574 | +1.46% | 7.5만 |
|---|
| 2025.11.25 | ₩5,400 | ₩5,574 | ₩5,387 | ₩5,481 | +1.49% | 11.3만 |
|---|
| 2025.11.24 | ₩5,347 | ₩5,507 | ₩5,306 | ₩5,333 | -0.25% | 6.3만 |
|---|
| 2025.11.21 | ₩5,266 | ₩5,420 | ₩5,186 | ₩5,347 | +1.53% | 7.3만 |
|---|
| 2025.11.20 | ₩5,601 | ₩5,601 | ₩5,213 | ₩5,306 | -5.26% | 7만 |
|---|
| 2025.11.19 | ₩5,487 | ₩5,628 | ₩5,461 | ₩5,534 | +0.85% | 7.7만 |
|---|
| 2025.11.18 | ₩5,454 | ₩5,561 | ₩5,387 | ₩5,521 | +1.23% | 6.8만 |
|---|
| 2025.11.17 | ₩5,695 | ₩5,722 | ₩5,494 | ₩5,507 | -3.29% | 5.1만 |
|---|
| 2025.11.14 | ₩5,615 | ₩5,749 | ₩5,387 | ₩5,628 | +0.24% | 21.3만 |
|---|
| 2025.11.13 | ₩5,883 | ₩5,963 | ₩5,628 | ₩5,641 | -4.10% | 23.1만 |
|---|
| 2025.11.12 | ₩5,936 | ₩6,003 | ₩5,802 | ₩5,829 | -1.81% | 22.3만 |
|---|
| 2025.11.11 | ₩5,896 | ₩6,030 | ₩5,816 | ₩5,869 | -0.45% | 14.6만 |
|---|
| 2025.11.10 | ₩5,856 | ₩5,896 | ₩5,762 | ₩5,829 | -0.46% | 14.9만 |
|---|
| 2025.11.07 | ₩5,829 | ₩5,856 | ₩5,700 | ₩5,735 | -1.61% | 6.7만 |
|---|
| 2025.11.06 | ₩5,708 | ₩5,829 | ₩5,574 | ₩5,762 | +0.94% | 8.8만 |
|---|
| 2025.11.05 | ₩5,708 | ₩5,762 | ₩5,581 | ₩5,641 | -1.17% | 14.4만 |
|---|
| 2025.11.04 | ₩5,682 | ₩5,708 | ₩5,373 | ₩5,628 | -0.94% | 10만 |
|---|
| 2025.11.03 | ₩5,775 | ₩5,775 | ₩5,588 | ₩5,668 | -1.86% | 8.4만 |
|---|
| 2025.10.31 | ₩5,548 | ₩5,694 | ₩5,454 | ₩5,655 | +1.93% | 25.8만 |
|---|
| 2025.10.30 | ₩5,481 | ₩5,548 | ₩5,407 | ₩5,548 | +1.22% | 14.3만 |
|---|
| 2025.10.29 | ₩5,440 | ₩5,520 | ₩5,373 | ₩5,454 | +0.25% | 7.6만 |
|---|
| 2025.10.28 | ₩5,601 | ₩5,601 | ₩5,373 | ₩5,427 | -3.11% | 12.3만 |
|---|
| 2025.10.27 | ₩5,548 | ₩5,601 | ₩5,427 | ₩5,588 | +0.72% | 28.1만 |
|---|
| 2025.10.24 | ₩5,306 | ₩5,494 | ₩5,306 | ₩5,467 | +3.03% | 5.7만 |
|---|
| 2025.10.23 | ₩5,132 | ₩5,320 | ₩5,107 | ₩5,320 | +3.66% | 5.5만 |
|---|
| 2025.10.22 | ₩5,172 | ₩5,226 | ₩4,998 | ₩5,186 | +0.26% | 8.5만 |
|---|
| 2025.10.21 | ₩5,012 | ₩5,213 | ₩4,945 | ₩5,092 | +1.60% | 14.6만 |
|---|
| 2025.10.20 | ₩5,172 | ₩5,306 | ₩4,945 | ₩5,012 | -3.11% | 10.9만 |
|---|
| 2025.10.17 | ₩4,945 | ₩5,146 | ₩4,945 | ₩5,146 | +4.07% | 5만 |
|---|
| 2025.10.16 | ₩4,998 | ₩5,012 | ₩4,864 | ₩4,958 | -0.80% | 11만 |
|---|
| 2025.10.15 | ₩5,025 | ₩5,025 | ₩4,891 | ₩4,985 | -0.80% | 7.5만 |
|---|
| 2025.10.14 | ₩4,891 | ₩4,998 | ₩4,837 | ₩4,971 | +1.64% | 5.5만 |
|---|
| 2025.10.13 | ₩4,904 | ₩4,945 | ₩4,851 | ₩4,945 | +0.82% | 10.1만 |
|---|
| 2025.10.10 | ₩4,677 | ₩4,997 | ₩4,623 | ₩4,878 | +4.30% | 63.4만 |
|---|