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 | ₩6,585 | ₩6,652 | ₩6,491 | ₩6,558 | -0.41% | 8.5만 |
| 2026.10.08 | ₩6,612 | ₩6,612 | ₩6,478 | ₩6,531 | -1.22% | 6.1만 |
| 2026.10.07 | ₩6,585 | ₩6,727 | ₩6,478 | ₩6,612 | +0.41% | 10.8만 |
| 2026.10.06 | ₩6,692 | ₩6,759 | ₩6,645 | ₩6,665 | -0.40% | 22.4만 |
| 2026.10.05 | ₩6,410 | ₩6,706 | ₩6,410 | ₩6,638 | +3.56% | 23.2만 |
| 2026.10.02 | ₩6,437 | ₩6,464 | ₩6,370 | ₩6,410 | -0.42% | 5.4만 |
| 2026.10.01 | ₩6,424 | ₩6,503 | ₩6,343 | ₩6,357 | -1.04% | 17.4만 |
| 2026.09.30 | ₩6,518 | ₩6,571 | ₩6,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,464 |
| -0.82% |
| 7.3만 |
| 2026.09.29 | ₩6,478 | ₩6,571 | ₩6,410 | ₩6,531 | +0.83% | 29.4만 |
|---|
| 2026.09.28 | ₩6,558 | ₩6,638 | ₩6,370 | ₩6,424 | -2.04% | 13.6만 |
|---|
| 2026.09.25 | ₩6,571 | ₩6,706 | ₩6,478 | ₩6,652 | +1.22% | 9.2만 |
|---|
| 2026.09.24 | ₩6,679 | ₩6,813 | ₩6,571 | ₩6,571 | -1.61% | 12.1만 |
|---|
| 2026.09.23 | ₩6,840 | ₩6,893 | ₩6,679 | ₩6,746 | -1.37% | 19.2만 |
|---|
| 2026.09.22 | ₩6,866 | ₩6,907 | ₩6,799 | ₩6,840 | -0.39% | 8.2만 |
|---|
| 2026.09.21 | ₩6,866 | ₩7,041 | ₩6,799 | ₩6,813 | -0.78% | 14.5만 |
|---|
| 2026.09.18 | ₩6,974 | ₩7,054 | ₩6,746 | ₩6,799 | -2.50% | 39.7만 |
|---|
| 2026.09.17 | ₩7,188 | ₩7,229 | ₩7,001 | ₩7,001 | -2.61% | 5.6만 |
|---|
| 2026.09.16 | ₩6,974 | ₩7,202 | ₩6,974 | ₩7,081 | +1.54% | 7.6만 |
|---|
| 2026.09.15 | ₩7,148 | ₩7,309 | ₩7,108 | ₩7,202 | +0.75% | 15만 |
|---|
| 2026.09.14 | ₩7,108 | ₩7,242 | ₩7,074 | ₩7,188 | +1.13% | 8.9만 |
|---|
| 2026.09.11 | ₩7,296 | ₩7,296 | ₩7,175 | ₩7,175 | -1.65% | 6.6만 |
|---|
| 2026.09.10 | ₩7,081 | ₩7,322 | ₩7,081 | ₩7,229 | +2.08% | 11.2만 |
|---|
| 2026.09.09 | ₩7,068 | ₩7,222 | ₩7,068 | ₩7,161 | +1.33% | 6.5만 |
|---|
| 2026.09.08 | ₩7,148 | ₩7,316 | ₩7,068 | ₩7,148 | 0.00% | 17.2만 |
|---|
| 2026.09.04 | ₩7,135 | ₩7,215 | ₩7,081 | ₩7,161 | +0.38% | 8.3만 |
|---|
| 2026.09.03 | ₩7,175 | ₩7,202 | ₩6,976 | ₩7,148 | -0.37% | 12.8만 |
|---|
| 2026.09.02 | ₩7,041 | ₩7,202 | ₩7,027 | ₩7,094 | +0.76% | 13.1만 |
|---|
| 2026.09.01 | ₩6,960 | ₩7,161 | ₩6,907 | ₩7,027 | +0.96% | 9.7만 |
|---|
| 2026.08.31 | ₩6,987 | ₩7,041 | ₩6,866 | ₩7,027 | +0.58% | 4.9만 |
|---|
| 2026.08.28 | ₩7,188 | ₩7,296 | ₩7,041 | ₩7,041 | -2.05% | 9.7만 |
|---|
| 2026.08.27 | ₩7,255 | ₩7,255 | ₩7,108 | ₩7,161 | -1.29% | 9만 |
|---|
| 2026.08.26 | ₩7,389 | ₩7,524 | ₩7,229 | ₩7,309 | -1.09% | 10만 |
|---|
| 2026.08.25 | ₩7,403 | ₩7,457 | ₩7,255 | ₩7,430 | +0.36% | 10만 |
|---|
| 2026.08.24 | ₩7,349 | ₩7,430 | ₩7,255 | ₩7,416 | +0.91% | 10.1만 |
|---|
| 2026.08.21 | ₩7,309 | ₩7,416 | ₩7,215 | ₩7,322 | +0.18% | 21만 |
|---|
| 2026.08.20 | ₩7,349 | ₩7,443 | ₩7,255 | ₩7,282 | -0.91% | 12.7만 |
|---|
| 2026.08.19 | ₩7,269 | ₩7,483 | ₩7,269 | ₩7,376 | +1.48% | 20.8만 |
|---|
| 2026.08.18 | ₩7,282 | ₩7,443 | ₩7,148 | ₩7,255 | -0.37% | 17.1만 |
|---|
| 2026.08.17 | ₩7,135 | ₩7,403 | ₩7,068 | ₩7,363 | +3.20% | 31만 |
|---|
| 2026.08.14 | ₩7,215 | ₩7,296 | ₩6,974 | ₩7,108 | -1.49% | 8.9만 |
|---|
| 2026.08.13 | ₩7,215 | ₩7,329 | ₩7,161 | ₩7,242 | +0.37% | 14.6만 |
|---|
| 2026.08.12 | ₩7,363 | ₩7,430 | ₩7,027 | ₩7,175 | -2.55% | 20.2만 |
|---|
| 2026.08.11 | ₩7,135 | ₩7,269 | ₩7,001 | ₩7,054 | -1.13% | 20.2만 |
|---|
| 2026.08.10 | ₩6,773 | ₩7,229 | ₩6,773 | ₩7,081 | +4.55% | 23.9만 |
|---|
| 2026.08.07 | ₩6,946 | ₩6,947 | ₩6,786 | ₩6,786 | -2.30% | 5.7만 |
|---|
| 2026.08.06 | ₩7,108 | ₩7,108 | ₩6,840 | ₩6,853 | -3.58% | 9.9만 |
|---|
| 2026.08.05 | ₩7,041 | ₩7,269 | ₩6,913 | ₩7,108 | +0.95% | 17.6만 |
|---|
| 2026.08.04 | ₩6,974 | ₩7,074 | ₩6,880 | ₩6,987 | +0.19% | 25.8만 |
|---|
| 2026.08.03 | ₩7,081 | ₩7,094 | ₩6,853 | ₩7,027 | -0.76% | 14.6만 |
|---|
| 2026.07.31 | ₩6,893 | ₩7,108 | ₩6,853 | ₩7,081 | +2.72% | 19.3만 |
|---|
| 2026.07.30 | ₩6,612 | ₩6,987 | ₩6,612 | ₩6,907 | +4.46% | 13.3만 |
|---|
| 2026.07.29 | ₩6,598 | ₩6,746 | ₩6,545 | ₩6,571 | -0.41% | 9만 |
|---|
| 2026.07.28 | ₩6,357 | ₩6,665 | ₩6,209 | ₩6,545 | +2.95% | 23.9만 |
|---|
| 2026.07.27 | ₩6,638 | ₩6,638 | ₩6,384 | ₩6,464 | -2.63% | 6만 |
|---|
| 2026.07.24 | ₩6,598 | ₩6,672 | ₩6,370 | ₩6,410 | -2.85% | 13.1만 |
|---|
| 2026.07.23 | ₩6,665 | ₩6,773 | ₩6,504 | ₩6,625 | -0.60% | 30만 |
|---|
| 2026.07.22 | ₩6,773 | ₩6,846 | ₩6,692 | ₩6,759 | -0.20% | 11.3만 |
|---|
| 2026.07.21 | ₩6,652 | ₩6,826 | ₩6,652 | ₩6,826 | +2.62% | 11.9만 |
|---|
| 2026.07.20 | ₩6,612 | ₩6,773 | ₩6,571 | ₩6,638 | +0.41% | 5.5만 |
|---|
| 2026.07.17 | ₩6,598 | ₩6,706 | ₩6,558 | ₩6,598 | 0.00% | 14.4만 |
|---|
| 2026.07.16 | ₩6,759 | ₩6,853 | ₩6,612 | ₩6,665 | -1.39% | 9.6만 |
|---|
| 2026.07.15 | ₩6,746 | ₩6,813 | ₩6,665 | ₩6,746 | 0.00% | 8.8만 |
|---|
| 2026.07.14 | ₩6,598 | ₩6,759 | ₩6,518 | ₩6,638 | +0.61% | 37.2만 |
|---|
| 2026.07.13 | ₩6,799 | ₩6,974 | ₩6,571 | ₩6,585 | -3.16% | 9만 |
|---|
| 2026.07.10 | ₩6,826 | ₩6,907 | ₩6,742 | ₩6,799 | -0.39% | 7.9만 |
|---|
| 2026.07.09 | ₩6,531 | ₩6,786 | ₩6,531 | ₩6,732 | +3.08% | 5.9만 |
|---|
| 2026.07.08 | ₩6,531 | ₩6,571 | ₩6,343 | ₩6,491 | -0.62% | 38만 |
|---|
| 2026.07.07 | ₩6,866 | ₩6,866 | ₩6,585 | ₩6,598 | -3.91% | 7.2만 |
|---|
| 2026.07.06 | ₩6,826 | ₩7,001 | ₩6,786 | ₩6,813 | -0.20% | 6.3만 |
|---|
| 2026.07.02 | ₩6,974 | ₩7,081 | ₩6,746 | ₩6,786 | -2.69% | 5.7만 |
|---|
| 2026.07.01 | ₩6,719 | ₩6,994 | ₩6,719 | ₩6,813 | +1.40% | 11.6만 |
|---|
| 2026.06.30 | ₩6,826 | ₩6,853 | ₩6,585 | ₩6,746 | -1.18% | 20.9만 |
|---|
| 2026.06.29 | ₩6,907 | ₩6,960 | ₩6,826 | ₩6,853 | -0.78% | 17.2만 |
|---|
| 2026.06.26 | ₩6,706 | ₩6,974 | ₩6,706 | ₩6,813 | +1.60% | 14.6만 |
|---|
| 2026.06.25 | ₩7,054 | ₩7,068 | ₩6,813 | ₩6,840 | -3.04% | 7.1만 |
|---|
| 2026.06.24 | ₩7,175 | ₩7,242 | ₩6,866 | ₩6,933 | -3.36% | 21.8만 |
|---|
| 2026.06.23 | ₩7,135 | ₩7,249 | ₩7,001 | ₩7,135 | 0.00% | 62.6만 |
|---|
| 2026.06.22 | ₩8,073 | ₩8,315 | ₩6,907 | ₩7,161 | -11.30% | 168.1만 |
|---|
| 2026.06.18 | ₩7,564 | ₩7,778 | ₩7,322 | ₩7,711 | +1.95% | 46.1만 |
|---|
| 2026.06.17 | ₩7,309 | ₩7,604 | ₩7,229 | ₩7,483 | +2.39% | 16.2만 |
|---|
| 2026.06.16 | ₩7,296 | ₩7,434 | ₩7,222 | ₩7,336 | +0.55% | 16.2만 |
|---|
| 2026.06.15 | ₩7,510 | ₩7,564 | ₩7,161 | ₩7,336 | -2.32% | 35.9만 |
|---|
| 2026.06.12 | ₩7,336 | ₩7,711 | ₩7,262 | ₩7,443 | +1.46% | 60.4만 |
|---|
| 2026.06.11 | ₩7,014 | ₩7,282 | ₩6,920 | ₩7,215 | +2.87% | 32.1만 |
|---|
| 2026.06.10 | ₩6,813 | ₩7,054 | ₩6,652 | ₩6,920 | +1.57% | 30.1만 |
|---|
| 2026.06.09 | ₩6,625 | ₩6,866 | ₩6,598 | ₩6,826 | +3.04% | 24.8만 |
|---|
| 2026.06.08 | ₩6,464 | ₩6,665 | ₩6,384 | ₩6,518 | +0.83% | 17.3만 |
|---|
| 2026.06.05 | ₩6,464 | ₩6,504 | ₩6,333 | ₩6,437 | -0.41% | 19.1만 |
|---|
| 2026.06.04 | ₩6,692 | ₩6,719 | ₩6,538 | ₩6,571 | -1.80% | 18만 |
|---|
| 2026.06.03 | ₩6,638 | ₩6,799 | ₩6,437 | ₩6,679 | +0.61% | 25.1만 |
|---|
| 2026.06.02 | ₩6,840 | ₩6,866 | ₩6,437 | ₩6,625 | -3.14% | 47.9만 |
|---|
| 2026.06.01 | ₩6,706 | ₩7,202 | ₩6,652 | ₩6,907 | +3.00% | 107.8만 |
|---|
| 2026.05.29 | ₩6,223 | ₩6,377 | ₩6,149 | ₩6,182 | -0.65% | 30.8만 |
|---|
| 2026.05.28 | ₩6,303 | ₩6,384 | ₩6,169 | ₩6,290 | -0.21% | 21.9만 |
|---|
| 2026.05.27 | ₩6,303 | ₩6,437 | ₩6,250 | ₩6,384 | +1.28% | 48.8만 |
|---|
| 2026.05.26 | ₩5,807 | ₩6,303 | ₩5,807 | ₩6,250 | +7.62% | 41.7만 |
|---|
| 2026.05.22 | ₩5,780 | ₩5,780 | ₩5,592 | ₩5,673 | -1.86% | 10.2만 |
|---|
| 2026.05.21 | ₩5,673 | ₩5,753 | ₩5,572 | ₩5,713 | +0.71% | 24.8만 |
|---|
| 2026.05.20 | ₩5,499 | ₩5,726 | ₩5,445 | ₩5,673 | +3.17% | 27.2만 |
|---|
| 2026.05.19 | ₩5,566 | ₩5,713 | ₩5,391 | ₩5,418 | -2.65% | 20.9만 |
|---|
| 2026.05.18 | ₩5,418 | ₩5,673 | ₩5,418 | ₩5,619 | +3.71% | 27.6만 |
|---|
| 2026.05.15 | ₩5,633 | ₩5,686 | ₩5,257 | ₩5,378 | -4.52% | 78만 |
|---|
| 2026.05.14 | ₩5,673 | ₩5,673 | ₩5,485 | ₩5,673 | 0.00% | 40.1만 |
|---|
| 2026.05.13 | ₩5,861 | ₩5,928 | ₩5,619 | ₩5,659 | -3.43% | 23.9만 |
|---|
| 2026.05.12 | ₩6,089 | ₩6,115 | ₩5,874 | ₩5,928 | -2.64% | 21.8만 |
|---|
| 2026.05.11 | ₩6,115 | ₩6,156 | ₩5,995 | ₩6,102 | -0.22% | 42만 |
|---|
| 2026.05.08 | ₩6,089 | ₩6,142 | ₩5,928 | ₩6,062 | -0.44% | 11.1만 |
|---|
| 2026.05.07 | ₩6,115 | ₩6,220 | ₩5,887 | ₩6,008 | -1.75% | 13.5만 |
|---|
| 2026.05.06 | ₩6,156 | ₩6,223 | ₩5,995 | ₩6,102 | -0.87% | 23.4만 |
|---|
| 2026.05.05 | ₩6,008 | ₩6,008 | ₩5,767 | ₩5,968 | -0.67% | 16.2만 |
|---|
| 2026.05.04 | ₩5,914 | ₩6,102 | ₩5,807 | ₩5,807 | -1.81% | 21.1만 |
|---|
| 2026.05.01 | ₩6,008 | ₩6,048 | ₩5,887 | ₩5,901 | -1.79% | 22.4만 |
|---|
| 2026.04.30 | ₩5,847 | ₩6,008 | ₩5,780 | ₩5,981 | +2.29% | 11.8만 |
|---|
| 2026.04.29 | ₩5,968 | ₩6,035 | ₩5,780 | ₩5,807 | -2.70% | 16만 |
|---|
| 2026.04.28 | ₩6,129 | ₩6,162 | ₩5,981 | ₩6,048 | -1.31% | 20.1만 |
|---|
| 2026.04.27 | ₩6,196 | ₩6,424 | ₩6,129 | ₩6,169 | -0.43% | 40.4만 |
|---|
| 2026.04.24 | ₩5,794 | ₩6,223 | ₩5,794 | ₩6,196 | +6.94% | 35.3만 |
|---|
| 2026.04.23 | ₩6,008 | ₩6,291 | ₩5,820 | ₩5,861 | -2.46% | 12.2만 |
|---|
| 2026.04.22 | ₩6,397 | ₩6,397 | ₩5,914 | ₩6,035 | -5.66% | 34.2만 |
|---|
| 2026.04.21 | ₩6,464 | ₩6,504 | ₩6,276 | ₩6,370 | -1.45% | 8.4만 |
|---|
| 2026.04.20 | ₩6,437 | ₩6,504 | ₩6,397 | ₩6,451 | +0.21% | 10.8만 |
|---|
| 2026.04.17 | ₩6,437 | ₩6,437 | ₩6,290 | ₩6,397 | -0.63% | 7.5만 |
|---|
| 2026.04.16 | ₩6,518 | ₩6,679 | ₩6,290 | ₩6,384 | -2.06% | 30.6만 |
|---|
| 2026.04.15 | ₩6,290 | ₩6,571 | ₩6,142 | ₩6,451 | +2.56% | 32.8만 |
|---|
| 2026.04.14 | ₩6,182 | ₩6,478 | ₩6,169 | ₩6,357 | +2.82% | 36.1만 |
|---|
| 2026.04.13 | ₩5,901 | ₩6,169 | ₩5,834 | ₩6,142 | +4.09% | 10.7만 |
|---|
| 2026.04.10 | ₩6,035 | ₩6,075 | ₩5,887 | ₩5,941 | -1.56% | 11만 |
|---|
| 2026.04.09 | ₩5,861 | ₩6,035 | ₩5,827 | ₩6,035 | +2.97% | 8.8만 |
|---|
| 2026.04.08 | ₩5,834 | ₩5,981 | ₩5,807 | ₩5,914 | +1.38% | 6.1만 |
|---|
| 2026.04.07 | ₩5,861 | ₩5,861 | ₩5,673 | ₩5,700 | -2.75% | 20만 |
|---|
| 2026.04.06 | ₩5,834 | ₩5,995 | ₩5,834 | ₩5,928 | +1.61% | 7.6만 |
|---|
| 2026.04.02 | ₩5,767 | ₩5,874 | ₩5,767 | ₩5,834 | +1.16% | 6.3만 |
|---|
| 2026.04.01 | ₩5,968 | ₩5,988 | ₩5,740 | ₩5,874 | -1.57% | 7.8만 |
|---|
| 2026.03.31 | ₩5,767 | ₩5,981 | ₩5,753 | ₩5,901 | +2.33% | 20.2만 |
|---|
| 2026.03.30 | ₩5,539 | ₩5,834 | ₩5,448 | ₩5,713 | +3.15% | 26.6만 |
|---|
| 2026.03.27 | ₩5,579 | ₩5,740 | ₩5,445 | ₩5,539 | -0.72% | 8.2만 |
|---|
| 2026.03.26 | ₩5,740 | ₩5,768 | ₩5,606 | ₩5,619 | -2.10% | 6.4만 |
|---|
| 2026.03.25 | ₩5,673 | ₩5,887 | ₩5,673 | ₩5,794 | +2.13% | 11.7만 |
|---|
| 2026.03.24 | ₩5,606 | ₩5,767 | ₩5,499 | ₩5,633 | +0.48% | 8.9만 |
|---|
| 2026.03.23 | ₩5,592 | ₩5,706 | ₩5,539 | ₩5,686 | +1.68% | 15.1만 |
|---|
| 2026.03.20 | ₩5,579 | ₩5,673 | ₩5,445 | ₩5,552 | -0.48% | 11.2만 |
|---|
| 2026.03.19 | ₩5,391 | ₩5,700 | ₩5,391 | ₩5,646 | +4.73% | 14.8만 |
|---|
| 2026.03.18 | ₩5,445 | ₩5,606 | ₩5,378 | ₩5,445 | 0.00% | 26.7만 |
|---|
| 2026.03.17 | ₩5,539 | ₩5,606 | ₩5,378 | ₩5,445 | -1.69% | 5.4만 |
|---|
| 2026.03.16 | ₩5,311 | ₩5,539 | ₩5,311 | ₩5,512 | +3.79% | 7.3만 |
|---|
| 2026.03.13 | ₩5,311 | ₩5,505 | ₩5,244 | ₩5,271 | -0.76% | 12.1만 |
|---|
| 2026.03.12 | ₩5,391 | ₩5,458 | ₩5,271 | ₩5,405 | +0.25% | 13.6만 |
|---|
| 2026.03.11 | ₩5,405 | ₩5,592 | ₩5,297 | ₩5,539 | +2.48% | 6만 |
|---|
| 2026.03.10 | ₩5,338 | ₩5,539 | ₩5,230 | ₩5,472 | +2.51% | 18.2만 |
|---|
| 2026.03.09 | ₩5,002 | ₩5,348 | ₩4,975 | ₩5,271 | +5.36% | 16.6만 |
|---|
| 2026.03.06 | ₩5,203 | ₩5,297 | ₩5,002 | ₩5,043 | -3.09% | 26.2만 |
|---|
| 2026.03.05 | ₩5,525 | ₩5,619 | ₩5,123 | ₩5,311 | -3.88% | 33.1만 |
|---|
| 2026.03.04 | ₩4,774 | ₩5,753 | ₩4,774 | ₩5,646 | +18.26% | 110.1만 |
|---|
| 2026.03.03 | ₩4,949 | ₩4,951 | ₩4,493 | ₩4,761 | -3.79% | 37.4만 |
|---|
| 2026.03.02 | ₩5,163 | ₩5,297 | ₩4,975 | ₩5,069 | -1.82% | 57.8만 |
|---|
| 2026.02.27 | ₩5,659 | ₩5,659 | ₩5,418 | ₩5,485 | -3.08% | 19.4만 |
|---|
| 2026.02.26 | ₩5,901 | ₩5,901 | ₩5,539 | ₩5,686 | -3.64% | 34.8만 |
|---|
| 2026.02.25 | ₩5,914 | ₩5,968 | ₩5,767 | ₩5,874 | -0.68% | 7.7만 |
|---|
| 2026.02.24 | ₩6,008 | ₩6,008 | ₩5,807 | ₩5,901 | -1.79% | 17.9만 |
|---|
| 2026.02.23 | ₩6,022 | ₩6,160 | ₩5,901 | ₩5,981 | -0.67% | 4.9만 |
|---|
| 2026.02.20 | ₩5,887 | ₩6,035 | ₩5,847 | ₩6,022 | +2.28% | 5.8만 |
|---|
| 2026.02.19 | ₩5,740 | ₩5,941 | ₩5,700 | ₩5,914 | +3.04% | 7.6만 |
|---|
| 2026.02.18 | ₩6,022 | ₩6,022 | ₩5,753 | ₩5,780 | -4.01% | 7.6만 |
|---|
| 2026.02.17 | ₩5,901 | ₩6,048 | ₩5,874 | ₩5,941 | +0.68% | 6.6만 |
|---|
| 2026.02.13 | ₩5,820 | ₩6,075 | ₩5,773 | ₩5,941 | +2.07% | 9.9만 |
|---|
| 2026.02.12 | ₩6,075 | ₩6,236 | ₩5,874 | ₩5,874 | -3.31% | 11.1만 |
|---|
| 2026.02.11 | ₩6,035 | ₩6,236 | ₩6,015 | ₩6,075 | +0.67% | 22.7만 |
|---|
| 2026.02.10 | ₩6,142 | ₩6,162 | ₩5,914 | ₩5,981 | -2.62% | 12만 |
|---|
| 2026.02.09 | ₩6,276 | ₩6,437 | ₩6,022 | ₩6,129 | -2.35% | 33.2만 |
|---|
| 2026.02.06 | ₩6,102 | ₩6,209 | ₩5,981 | ₩6,142 | +0.66% | 18.7만 |
|---|
| 2026.02.05 | ₩6,276 | ₩6,424 | ₩5,941 | ₩6,035 | -3.85% | 28.2만 |
|---|
| 2026.02.04 | ₩6,410 | ₩6,571 | ₩6,115 | ₩6,290 | -1.88% | 13.6만 |
|---|
| 2026.02.03 | ₩6,518 | ₩6,625 | ₩6,472 | ₩6,545 | +0.41% | 8.2만 |
|---|
| 2026.02.02 | ₩6,437 | ₩6,652 | ₩6,303 | ₩6,518 | +1.25% | 11.5만 |
|---|
| 2026.01.30 | ₩6,840 | ₩6,853 | ₩6,437 | ₩6,451 | -5.69% | 11.2만 |
|---|
| 2026.01.29 | ₩6,880 | ₩6,960 | ₩6,719 | ₩6,853 | -0.39% | 13.3만 |
|---|
| 2026.01.28 | ₩7,001 | ₩7,068 | ₩6,719 | ₩6,759 | -3.45% | 29.3만 |
|---|
| 2026.01.27 | ₩6,813 | ₩7,081 | ₩6,746 | ₩7,068 | +3.74% | 30.4만 |
|---|
| 2026.01.26 | ₩6,330 | ₩6,746 | ₩6,290 | ₩6,746 | +6.57% | 55.5만 |
|---|
| 2026.01.23 | ₩6,290 | ₩6,357 | ₩6,182 | ₩6,276 | -0.21% | 9.5만 |
|---|
| 2026.01.22 | ₩6,290 | ₩6,370 | ₩6,142 | ₩6,290 | 0.00% | 14.6만 |
|---|
| 2026.01.21 | ₩6,102 | ₩6,343 | ₩6,089 | ₩6,343 | +3.96% | 17.2만 |
|---|
| 2026.01.20 | ₩5,753 | ₩6,062 | ₩5,753 | ₩6,062 | +5.36% | 20.3만 |
|---|
| 2026.01.16 | ₩5,767 | ₩5,874 | ₩5,673 | ₩5,807 | +0.70% | 4.6만 |
|---|
| 2026.01.15 | ₩5,740 | ₩5,780 | ₩5,673 | ₩5,740 | 0.00% | 3.8만 |
|---|
| 2026.01.14 | ₩5,659 | ₩5,794 | ₩5,633 | ₩5,740 | +1.42% | 10.1만 |
|---|
| 2026.01.13 | ₩5,592 | ₩5,726 | ₩5,512 | ₩5,726 | +2.40% | 11.7만 |
|---|
| 2026.01.12 | ₩5,606 | ₩5,666 | ₩5,579 | ₩5,619 | +0.24% | 3.5만 |
|---|
| 2026.01.09 | ₩5,566 | ₩5,630 | ₩5,552 | ₩5,592 | +0.48% | 8.8만 |
|---|
| 2026.01.08 | ₩5,431 | ₩5,566 | ₩5,431 | ₩5,552 | +2.22% | 6.1만 |
|---|
| 2026.01.07 | ₩5,445 | ₩5,545 | ₩5,431 | ₩5,431 | -0.25% | 3.8만 |
|---|
| 2026.01.06 | ₩5,445 | ₩5,578 | ₩5,378 | ₩5,472 | +0.49% | 11.2만 |
|---|
| 2026.01.05 | ₩5,458 | ₩5,586 | ₩5,364 | ₩5,485 | +0.49% | 26.2만 |
|---|
| 2026.01.02 | ₩5,431 | ₩5,472 | ₩5,378 | ₩5,418 | -0.25% | 12.3만 |
|---|
| 2025.12.31 | ₩5,431 | ₩5,458 | ₩5,364 | ₩5,431 | 0.00% | 15.4만 |
|---|
| 2025.12.30 | ₩5,686 | ₩5,686 | ₩5,445 | ₩5,472 | -3.77% | 23만 |
|---|
| 2025.12.29 | ₩5,686 | ₩5,713 | ₩5,552 | ₩5,713 | +0.47% | 4.2만 |
|---|
| 2025.12.26 | ₩5,686 | ₩5,713 | ₩5,566 | ₩5,673 | -0.24% | 4.4만 |
|---|
| 2025.12.24 | ₩5,633 | ₩5,726 | ₩5,606 | ₩5,726 | +1.67% | 4.3만 |
|---|
| 2025.12.23 | ₩5,499 | ₩5,592 | ₩5,499 | ₩5,552 | +0.98% | 2.6만 |
|---|
| 2025.12.22 | ₩5,445 | ₩5,579 | ₩5,445 | ₩5,525 | +1.48% | 2.8만 |
|---|
| 2025.12.19 | ₩5,485 | ₩5,512 | ₩5,418 | ₩5,499 | +0.24% | 10.3만 |
|---|
| 2025.12.18 | ₩5,458 | ₩5,499 | ₩5,391 | ₩5,458 | 0.00% | 6.7만 |
|---|
| 2025.12.17 | ₩5,378 | ₩5,485 | ₩5,364 | ₩5,431 | +1.00% | 9.1만 |
|---|
| 2025.12.16 | ₩5,499 | ₩5,525 | ₩5,378 | ₩5,458 | -0.73% | 11.1만 |
|---|
| 2025.12.15 | ₩5,552 | ₩5,552 | ₩5,431 | ₩5,539 | -0.24% | 7.4만 |
|---|
| 2025.12.12 | ₩5,579 | ₩5,579 | ₩5,485 | ₩5,525 | -0.96% | 3.8만 |
|---|
| 2025.12.11 | ₩5,659 | ₩5,686 | ₩5,539 | ₩5,579 | -1.42% | 4.4만 |
|---|
| 2025.12.10 | ₩5,673 | ₩5,673 | ₩5,539 | ₩5,659 | -0.24% | 4.6만 |
|---|
| 2025.12.09 | ₩5,726 | ₩5,753 | ₩5,572 | ₩5,646 | -1.41% | 6.7만 |
|---|
| 2025.12.08 | ₩5,566 | ₩5,753 | ₩5,494 | ₩5,686 | +2.17% | 4.1만 |
|---|
| 2025.12.05 | ₩5,566 | ₩5,619 | ₩5,454 | ₩5,566 | 0.00% | 14.7만 |
|---|
| 2025.12.04 | ₩5,659 | ₩5,740 | ₩5,552 | ₩5,646 | -0.24% | 15.3만 |
|---|
| 2025.12.03 | ₩5,713 | ₩5,716 | ₩5,566 | ₩5,619 | -1.64% | 2.1만 |
|---|
| 2025.12.02 | ₩5,606 | ₩5,767 | ₩5,566 | ₩5,686 | +1.44% | 15.4만 |
|---|
| 2025.12.01 | ₩5,633 | ₩5,633 | ₩5,431 | ₩5,539 | -1.67% | 16.7만 |
|---|
| 2025.11.28 | ₩5,619 | ₩5,694 | ₩5,566 | ₩5,592 | -0.48% | 7.5만 |
|---|
| 2025.11.26 | ₩5,499 | ₩5,706 | ₩5,460 | ₩5,579 | +1.46% | 7.5만 |
|---|
| 2025.11.25 | ₩5,405 | ₩5,579 | ₩5,391 | ₩5,485 | +1.49% | 11.3만 |
|---|
| 2025.11.24 | ₩5,351 | ₩5,512 | ₩5,311 | ₩5,338 | -0.25% | 6.3만 |
|---|
| 2025.11.21 | ₩5,271 | ₩5,425 | ₩5,190 | ₩5,351 | +1.53% | 7.3만 |
|---|
| 2025.11.20 | ₩5,606 | ₩5,606 | ₩5,217 | ₩5,311 | -5.26% | 7만 |
|---|
| 2025.11.19 | ₩5,492 | ₩5,633 | ₩5,465 | ₩5,539 | +0.85% | 7.7만 |
|---|
| 2025.11.18 | ₩5,458 | ₩5,566 | ₩5,391 | ₩5,525 | +1.23% | 6.8만 |
|---|
| 2025.11.17 | ₩5,700 | ₩5,726 | ₩5,499 | ₩5,512 | -3.29% | 5.1만 |
|---|
| 2025.11.14 | ₩5,619 | ₩5,753 | ₩5,391 | ₩5,633 | +0.24% | 21.3만 |
|---|
| 2025.11.13 | ₩5,887 | ₩5,968 | ₩5,633 | ₩5,646 | -4.10% | 23.1만 |
|---|
| 2025.11.12 | ₩5,941 | ₩6,008 | ₩5,807 | ₩5,834 | -1.81% | 22.3만 |
|---|
| 2025.11.11 | ₩5,901 | ₩6,035 | ₩5,820 | ₩5,874 | -0.45% | 14.6만 |
|---|
| 2025.11.10 | ₩5,861 | ₩5,901 | ₩5,767 | ₩5,834 | -0.46% | 14.9만 |
|---|
| 2025.11.07 | ₩5,834 | ₩5,861 | ₩5,705 | ₩5,740 | -1.61% | 6.7만 |
|---|
| 2025.11.06 | ₩5,713 | ₩5,834 | ₩5,579 | ₩5,767 | +0.94% | 8.8만 |
|---|
| 2025.11.05 | ₩5,713 | ₩5,767 | ₩5,586 | ₩5,646 | -1.17% | 14.4만 |
|---|
| 2025.11.04 | ₩5,686 | ₩5,713 | ₩5,378 | ₩5,633 | -0.94% | 10만 |
|---|
| 2025.11.03 | ₩5,780 | ₩5,780 | ₩5,592 | ₩5,673 | -1.86% | 8.4만 |
|---|
| 2025.10.31 | ₩5,552 | ₩5,698 | ₩5,458 | ₩5,659 | +1.93% | 25.8만 |
|---|
| 2025.10.30 | ₩5,485 | ₩5,552 | ₩5,411 | ₩5,552 | +1.22% | 14.3만 |
|---|
| 2025.10.29 | ₩5,445 | ₩5,524 | ₩5,378 | ₩5,458 | +0.25% | 7.6만 |
|---|
| 2025.10.28 | ₩5,606 | ₩5,606 | ₩5,378 | ₩5,431 | -3.11% | 12.3만 |
|---|
| 2025.10.27 | ₩5,552 | ₩5,606 | ₩5,431 | ₩5,592 | +0.72% | 28.1만 |
|---|
| 2025.10.24 | ₩5,311 | ₩5,499 | ₩5,311 | ₩5,472 | +3.03% | 5.7만 |
|---|
| 2025.10.23 | ₩5,136 | ₩5,324 | ₩5,111 | ₩5,324 | +3.66% | 5.5만 |
|---|
| 2025.10.22 | ₩5,177 | ₩5,230 | ₩5,002 | ₩5,190 | +0.26% | 8.5만 |
|---|
| 2025.10.21 | ₩5,016 | ₩5,217 | ₩4,949 | ₩5,096 | +1.60% | 14.6만 |
|---|
| 2025.10.20 | ₩5,177 | ₩5,311 | ₩4,949 | ₩5,016 | -3.11% | 10.9만 |
|---|
| 2025.10.17 | ₩4,949 | ₩5,150 | ₩4,949 | ₩5,150 | +4.07% | 5만 |
|---|
| 2025.10.16 | ₩5,002 | ₩5,016 | ₩4,868 | ₩4,962 | -0.80% | 11만 |
|---|
| 2025.10.15 | ₩5,029 | ₩5,029 | ₩4,895 | ₩4,989 | -0.80% | 7.5만 |
|---|
| 2025.10.14 | ₩4,895 | ₩5,002 | ₩4,841 | ₩4,975 | +1.64% | 5.5만 |
|---|
| 2025.10.13 | ₩4,908 | ₩4,949 | ₩4,855 | ₩4,949 | +0.82% | 10.1만 |
|---|
| 2025.10.10 | ₩4,680 | ₩5,001 | ₩4,627 | ₩4,882 | +4.30% | 63.4만 |
|---|