시장 데이터를 불러오는 중
전체 종목
애브포인트 과거 주가
AvePoint, Inc. - Class A Common Stock · AVPT · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AvePoint, Inc. - Class A Common Stock · AVPT · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,363 | ₩19,658 | ₩19,229 | ₩19,617 | +1.32% | 155.1만 |
| 2026.10.08 | ₩19,081 | ₩19,477 | ₩18,873 | ₩19,322 | +1.26% | 234만 |
| 2026.10.07 | ₩19,456 | ₩19,597 | ₩18,962 | ₩19,148 | -1.59% | 235.4만 |
| 2026.10.06 | ₩19,805 | ₩20,690 | ₩19,450 | ₩19,564 | -1.22% | 373.2만 |
| 2026.10.05 | ₩18,652 | ₩19,711 | ₩18,652 | ₩19,658 | +5.39% | 316.8만 |
| 2026.10.02 | ₩19,068 | ₩19,175 | ₩18,826 | ₩18,866 | -1.05% | 194.6만 |
| 2026.10.01 | ₩19,135 | ₩19,242 | ₩18,706 | ₩18,880 | -1.33% | 445.6만 |
| 2026.09.30 | ₩18,290 | ₩19,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,880 |
| +3.23% |
| 311.3만 |
| 2026.09.29 | ₩18,250 | ₩18,679 | ₩17,841 | ₩18,196 | -0.29% | 364.2만 |
|---|
| 2026.09.28 | ₩17,110 | ₩18,357 | ₩16,949 | ₩18,330 | +7.13% | 355.3만 |
|---|
| 2026.09.25 | ₩17,633 | ₩17,740 | ₩17,405 | ₩17,432 | -1.14% | 285.3만 |
|---|
| 2026.09.24 | ₩17,539 | ₩17,686 | ₩17,311 | ₩17,646 | +0.61% | 128.5만 |
|---|
| 2026.09.23 | ₩17,619 | ₩17,767 | ₩17,345 | ₩17,593 | -0.15% | 84.1만 |
|---|
| 2026.09.22 | ₩18,129 | ₩18,183 | ₩17,217 | ₩17,566 | -3.11% | 133.6만 |
|---|
| 2026.09.21 | ₩17,821 | ₩18,149 | ₩17,593 | ₩17,914 | +0.53% | 190.4만 |
|---|
| 2026.09.18 | ₩18,102 | ₩18,102 | ₩17,640 | ₩17,686 | -2.30% | 351.4만 |
|---|
| 2026.09.17 | ₩17,941 | ₩18,330 | ₩17,673 | ₩18,129 | +1.05% | 206.1만 |
|---|
| 2026.09.16 | ₩18,042 | ₩18,276 | ₩17,867 | ₩18,008 | -0.19% | 145만 |
|---|
| 2026.09.15 | ₩17,928 | ₩18,672 | ₩17,928 | ₩18,230 | +1.68% | 207.9만 |
|---|
| 2026.09.14 | ₩17,204 | ₩18,357 | ₩17,204 | ₩18,236 | +6.00% | 220.2만 |
|---|
| 2026.09.11 | ₩17,137 | ₩17,318 | ₩16,909 | ₩16,976 | -0.94% | 209.5만 |
|---|
| 2026.09.10 | ₩17,177 | ₩17,552 | ₩17,083 | ₩17,137 | -0.23% | 135.5만 |
|---|
| 2026.09.09 | ₩17,579 | ₩17,700 | ₩17,331 | ₩17,378 | -1.14% | 189.9만 |
|---|
| 2026.09.08 | ₩17,821 | ₩17,894 | ₩17,365 | ₩17,666 | -0.87% | 117.8만 |
|---|
| 2026.09.04 | ₩17,995 | ₩18,142 | ₩17,713 | ₩18,008 | +0.07% | 101.1만 |
|---|
| 2026.09.03 | ₩18,303 | ₩18,397 | ₩17,914 | ₩18,196 | -0.59% | 152.8만 |
|---|
| 2026.09.02 | ₩18,102 | ₩18,149 | ₩17,693 | ₩17,901 | -1.11% | 136.3만 |
|---|
| 2026.09.01 | ₩18,531 | ₩18,645 | ₩18,089 | ₩18,102 | -2.32% | 154.7만 |
|---|
| 2026.08.31 | ₩18,639 | ₩18,840 | ₩18,478 | ₩18,665 | +0.14% | 133.2만 |
|---|
| 2026.08.28 | ₩19,041 | ₩19,202 | ₩18,679 | ₩18,773 | -1.41% | 133.4만 |
|---|
| 2026.08.27 | ₩18,008 | ₩19,289 | ₩17,968 | ₩19,175 | +6.48% | 266만 |
|---|
| 2026.08.26 | ₩17,231 | ₩17,948 | ₩17,137 | ₩17,713 | +2.80% | 109.8만 |
|---|
| 2026.08.25 | ₩17,660 | ₩17,901 | ₩17,338 | ₩17,526 | -0.76% | 166.6만 |
|---|
| 2026.08.24 | ₩17,888 | ₩17,979 | ₩17,686 | ₩17,754 | -0.75% | 113만 |
|---|
| 2026.08.21 | ₩17,606 | ₩17,941 | ₩17,353 | ₩17,928 | +1.83% | 115.5만 |
|---|
| 2026.08.20 | ₩17,713 | ₩17,774 | ₩17,331 | ₩17,606 | -0.61% | 216.4만 |
|---|
| 2026.08.19 | ₩17,874 | ₩18,102 | ₩17,727 | ₩17,807 | -0.38% | 142.9만 |
|---|
| 2026.08.18 | ₩17,888 | ₩18,116 | ₩17,780 | ₩17,861 | -0.15% | 101.3만 |
|---|
| 2026.08.17 | ₩18,209 | ₩18,236 | ₩17,646 | ₩17,767 | -2.43% | 165.6만 |
|---|
| 2026.08.14 | ₩18,478 | ₩18,531 | ₩17,969 | ₩18,075 | -2.18% | 125만 |
|---|
| 2026.08.13 | ₩17,539 | ₩18,464 | ₩17,331 | ₩18,437 | +5.12% | 257.8만 |
|---|
| 2026.08.12 | ₩17,271 | ₩17,532 | ₩17,177 | ₩17,459 | +1.09% | 175.7만 |
|---|
| 2026.08.11 | ₩17,351 | ₩17,633 | ₩17,150 | ₩17,606 | +1.47% | 215.2만 |
|---|
| 2026.08.10 | ₩17,050 | ₩17,700 | ₩16,949 | ₩17,418 | +2.16% | 197.6만 |
|---|
| 2026.08.07 | ₩16,755 | ₩17,566 | ₩16,641 | ₩17,150 | +2.36% | 302.2만 |
|---|
| 2026.08.06 | ₩17,593 | ₩17,881 | ₩17,083 | ₩17,150 | -2.52% | 353.3만 |
|---|
| 2026.08.05 | ₩18,491 | ₩18,491 | ₩17,834 | ₩17,968 | -2.83% | 200.2만 |
|---|
| 2026.08.04 | ₩17,539 | ₩18,330 | ₩17,539 | ₩18,102 | +3.21% | 200.9만 |
|---|
| 2026.08.03 | ₩17,968 | ₩18,297 | ₩17,794 | ₩17,914 | -0.30% | 159.5만 |
|---|
| 2026.07.31 | ₩16,976 | ₩17,485 | ₩16,895 | ₩17,472 | +2.92% | 175.6만 |
|---|
| 2026.07.30 | ₩17,046 | ₩17,418 | ₩16,842 | ₩17,190 | +0.85% | 207.3만 |
|---|
| 2026.07.29 | ₩17,432 | ₩17,740 | ₩17,237 | ₩17,459 | +0.15% | 150.4만 |
|---|
| 2026.07.28 | ₩17,204 | ₩17,707 | ₩17,043 | ₩17,311 | +0.62% | 387.6만 |
|---|
| 2026.07.27 | ₩16,788 | ₩17,351 | ₩16,620 | ₩17,177 | +2.32% | 254.7만 |
|---|
| 2026.07.24 | ₩16,198 | ₩16,480 | ₩15,984 | ₩16,413 | +1.32% | 160만 |
|---|
| 2026.07.23 | ₩16,305 | ₩16,473 | ₩15,735 | ₩15,856 | -2.75% | 202.8만 |
|---|
| 2026.07.22 | ₩17,338 | ₩17,452 | ₩15,876 | ₩16,064 | -7.35% | 177.8만 |
|---|
| 2026.07.21 | ₩17,552 | ₩17,780 | ₩17,405 | ₩17,445 | -0.61% | 261.9만 |
|---|
| 2026.07.20 | ₩17,579 | ₩17,975 | ₩17,512 | ₩17,754 | +0.99% | 176.1만 |
|---|
| 2026.07.17 | ₩17,633 | ₩17,874 | ₩17,425 | ₩17,727 | +0.53% | 186.7만 |
|---|
| 2026.07.16 | ₩17,700 | ₩17,914 | ₩17,311 | ₩17,686 | -0.08% | 292만 |
|---|
| 2026.07.15 | ₩17,660 | ₩18,075 | ₩17,459 | ₩17,552 | -0.61% | 251.6만 |
|---|
| 2026.07.14 | ₩16,158 | ₩17,465 | ₩16,158 | ₩17,418 | +7.80% | 231.5만 |
|---|
| 2026.07.13 | ₩16,801 | ₩17,096 | ₩16,641 | ₩17,003 | +1.20% | 137.9만 |
|---|
| 2026.07.10 | ₩17,123 | ₩17,365 | ₩16,480 | ₩16,681 | -2.58% | 288.1만 |
|---|
| 2026.07.09 | ₩16,372 | ₩16,989 | ₩16,185 | ₩16,989 | +3.77% | 162.1만 |
|---|
| 2026.07.08 | ₩16,421 | ₩16,801 | ₩16,279 | ₩16,734 | +1.91% | 253.8만 |
|---|
| 2026.07.07 | ₩16,788 | ₩17,365 | ₩16,600 | ₩16,775 | -0.08% | 389.8만 |
|---|
| 2026.07.06 | ₩15,179 | ₩16,165 | ₩15,085 | ₩16,151 | +6.40% | 204.9만 |
|---|
| 2026.07.02 | ₩15,219 | ₩15,508 | ₩15,159 | ₩15,367 | +0.97% | 156.7만 |
|---|
| 2026.07.01 | ₩15,420 | ₩15,756 | ₩15,300 | ₩15,340 | -0.52% | 399.6만 |
|---|
| 2026.06.30 | ₩14,562 | ₩15,233 | ₩14,549 | ₩15,031 | +3.22% | 184.7만 |
|---|
| 2026.06.29 | ₩14,723 | ₩15,233 | ₩14,723 | ₩14,844 | +0.82% | 312.7만 |
|---|
| 2026.06.26 | ₩13,959 | ₩14,669 | ₩13,959 | ₩14,602 | +4.61% | 654.5만 |
|---|
| 2026.06.25 | ₩13,865 | ₩14,160 | ₩13,617 | ₩13,878 | +0.10% | 244.8만 |
|---|
| 2026.06.24 | ₩13,825 | ₩14,220 | ₩13,784 | ₩13,945 | +0.87% | 199.1만 |
|---|
| 2026.06.23 | ₩13,235 | ₩14,039 | ₩13,235 | ₩13,825 | +4.46% | 190.3만 |
|---|
| 2026.06.22 | ₩13,731 | ₩13,972 | ₩13,023 | ₩13,369 | -2.64% | 210.5만 |
|---|
| 2026.06.18 | ₩14,415 | ₩14,415 | ₩13,402 | ₩13,959 | -3.16% | 362.5만 |
|---|
| 2026.06.17 | ₩14,415 | ₩14,884 | ₩14,341 | ₩14,415 | 0.00% | 198.4만 |
|---|
| 2026.06.16 | ₩14,509 | ₩14,716 | ₩14,281 | ₩14,549 | +0.28% | 269.6만 |
|---|
| 2026.06.15 | ₩14,656 | ₩15,233 | ₩14,374 | ₩14,616 | -0.27% | 664.2만 |
|---|
| 2026.06.12 | ₩14,535 | ₩14,629 | ₩14,173 | ₩14,576 | +0.28% | 167.4만 |
|---|
| 2026.06.11 | ₩14,093 | ₩14,576 | ₩13,885 | ₩14,549 | +3.24% | 205.5만 |
|---|
| 2026.06.10 | ₩13,865 | ₩14,636 | ₩13,758 | ₩14,374 | +3.68% | 243.2만 |
|---|
| 2026.06.09 | ₩14,173 | ₩14,368 | ₩13,845 | ₩14,187 | +0.09% | 198.3만 |
|---|
| 2026.06.08 | ₩14,240 | ₩14,495 | ₩14,073 | ₩14,321 | +0.56% | 149.8만 |
|---|
| 2026.06.05 | ₩14,602 | ₩14,763 | ₩14,374 | ₩14,401 | -1.38% | 149.3만 |
|---|
| 2026.06.04 | ₩14,790 | ₩14,998 | ₩14,415 | ₩14,602 | -1.27% | 306.3만 |
|---|
| 2026.06.03 | ₩14,991 | ₩14,991 | ₩14,287 | ₩14,348 | -4.29% | 157.6만 |
|---|
| 2026.06.02 | ₩15,018 | ₩15,360 | ₩14,830 | ₩15,139 | +0.80% | 211.9만 |
|---|
| 2026.06.01 | ₩14,978 | ₩15,575 | ₩14,924 | ₩15,447 | +3.13% | 284.2만 |
|---|
| 2026.05.29 | ₩13,798 | ₩14,696 | ₩13,798 | ₩14,629 | +6.03% | 346.4만 |
|---|
| 2026.05.28 | ₩13,503 | ₩13,885 | ₩13,503 | ₩13,771 | +1.99% | 144.8만 |
|---|
| 2026.05.27 | ₩13,744 | ₩13,892 | ₩13,402 | ₩13,476 | -1.95% | 123.1만 |
|---|
| 2026.05.26 | ₩13,677 | ₩13,992 | ₩13,650 | ₩13,905 | +1.67% | 130만 |
|---|
| 2026.05.22 | ₩13,784 | ₩14,086 | ₩13,778 | ₩13,798 | +0.10% | 93.5만 |
|---|
| 2026.05.21 | ₩13,664 | ₩13,925 | ₩13,483 | ₩13,731 | +0.49% | 134.6만 |
|---|
| 2026.05.20 | ₩13,436 | ₩13,892 | ₩13,315 | ₩13,878 | +3.29% | 170.5만 |
|---|
| 2026.05.19 | ₩13,959 | ₩14,348 | ₩13,590 | ₩13,717 | -1.73% | 166.3만 |
|---|
| 2026.05.18 | ₩13,181 | ₩13,805 | ₩13,181 | ₩13,583 | +3.05% | 266.8만 |
|---|
| 2026.05.15 | ₩13,262 | ₩13,463 | ₩13,101 | ₩13,315 | +0.40% | 179만 |
|---|
| 2026.05.14 | ₩12,926 | ₩13,510 | ₩12,765 | ₩13,127 | +1.56% | 185.6만 |
|---|
| 2026.05.13 | ₩13,489 | ₩13,556 | ₩12,853 | ₩12,859 | -4.67% | 207.6만 |
|---|
| 2026.05.12 | ₩14,214 | ₩14,441 | ₩13,416 | ₩13,489 | -5.09% | 234.7만 |
|---|
| 2026.05.11 | ₩15,031 | ₩15,179 | ₩14,006 | ₩14,039 | -6.60% | 391.6만 |
|---|
| 2026.05.08 | ₩14,146 | ₩15,373 | ₩13,999 | ₩15,286 | +8.06% | 656.2만 |
|---|
| 2026.05.07 | ₩14,173 | ₩14,938 | ₩13,691 | ₩13,838 | -2.37% | 516.5만 |
|---|
| 2026.05.06 | ₩13,959 | ₩14,180 | ₩13,724 | ₩13,758 | -1.44% | 206.2만 |
|---|
| 2026.05.05 | ₩14,133 | ₩14,361 | ₩14,026 | ₩14,160 | +0.19% | 163.5만 |
|---|
| 2026.05.04 | ₩13,691 | ₩14,314 | ₩13,684 | ₩14,120 | +3.13% | 145.9만 |
|---|
| 2026.05.01 | ₩13,463 | ₩13,811 | ₩13,235 | ₩13,691 | +1.69% | 141.2만 |
|---|
| 2026.04.30 | ₩13,087 | ₩13,134 | ₩12,792 | ₩13,074 | -0.10% | 149.2만 |
|---|
| 2026.04.29 | ₩13,235 | ₩13,389 | ₩13,148 | ₩13,302 | +0.51% | 113만 |
|---|
| 2026.04.28 | ₩13,329 | ₩13,650 | ₩13,282 | ₩13,422 | +0.70% | 162.7만 |
|---|
| 2026.04.27 | ₩13,087 | ₩13,449 | ₩13,034 | ₩13,275 | +1.43% | 117.7만 |
|---|
| 2026.04.24 | ₩12,940 | ₩13,241 | ₩12,873 | ₩13,208 | +2.07% | 146.1만 |
|---|
| 2026.04.23 | ₩13,288 | ₩13,288 | ₩12,578 | ₩12,899 | -2.93% | 99.2만 |
|---|
| 2026.04.22 | ₩13,610 | ₩13,798 | ₩13,543 | ₩13,731 | +0.89% | 110.5만 |
|---|
| 2026.04.21 | ₩13,556 | ₩13,932 | ₩13,402 | ₩13,489 | -0.49% | 137.4만 |
|---|
| 2026.04.20 | ₩13,369 | ₩13,704 | ₩13,315 | ₩13,489 | +0.90% | 108.5만 |
|---|
| 2026.04.17 | ₩13,704 | ₩13,784 | ₩13,389 | ₩13,463 | -1.76% | 164.5만 |
|---|
| 2026.04.16 | ₩13,355 | ₩13,463 | ₩13,223 | ₩13,362 | +0.05% | 106만 |
|---|
| 2026.04.15 | ₩12,806 | ₩13,181 | ₩12,685 | ₩13,074 | +2.09% | 125.1만 |
|---|
| 2026.04.14 | ₩12,779 | ₩13,007 | ₩12,470 | ₩12,604 | -1.36% | 121.6만 |
|---|
| 2026.04.13 | ₩12,095 | ₩12,725 | ₩12,014 | ₩12,698 | +4.99% | 172.3만 |
|---|
| 2026.04.10 | ₩12,209 | ₩12,390 | ₩11,847 | ₩12,055 | -1.26% | 166.1만 |
|---|
| 2026.04.09 | ₩13,007 | ₩13,060 | ₩12,115 | ₩12,256 | -5.77% | 185.6만 |
|---|
| 2026.04.08 | ₩13,905 | ₩13,945 | ₩13,067 | ₩13,141 | -5.50% | 125만 |
|---|
| 2026.04.07 | ₩13,422 | ₩13,550 | ₩13,288 | ₩13,422 | 0.00% | 197.9만 |
|---|
| 2026.04.06 | ₩13,208 | ₩13,496 | ₩13,127 | ₩13,449 | +1.83% | 113.2만 |
|---|
| 2026.04.02 | ₩12,899 | ₩13,349 | ₩12,698 | ₩13,329 | +3.33% | 129.4만 |
|---|
| 2026.04.01 | ₩12,846 | ₩13,047 | ₩12,598 | ₩13,034 | +1.46% | 158.4만 |
|---|
| 2026.03.31 | ₩12,712 | ₩12,886 | ₩12,383 | ₩12,752 | +0.32% | 244.3만 |
|---|
| 2026.03.30 | ₩12,779 | ₩12,993 | ₩12,470 | ₩12,564 | -1.68% | 224.7만 |
|---|
| 2026.03.27 | ₩12,886 | ₩12,886 | ₩12,511 | ₩12,658 | -1.77% | 118.6만 |
|---|
| 2026.03.26 | ₩12,913 | ₩13,396 | ₩12,806 | ₩13,114 | +1.56% | 95.7만 |
|---|
| 2026.03.25 | ₩13,154 | ₩13,302 | ₩12,866 | ₩12,980 | -1.33% | 106.5만 |
|---|
| 2026.03.24 | ₩13,583 | ₩13,624 | ₩12,853 | ₩12,886 | -5.13% | 248.5만 |
|---|
| 2026.03.23 | ₩13,784 | ₩13,945 | ₩13,536 | ₩13,731 | -0.39% | 172.3만 |
|---|
| 2026.03.20 | ₩13,865 | ₩13,965 | ₩13,530 | ₩13,811 | -0.39% | 189.3만 |
|---|
| 2026.03.19 | ₩13,798 | ₩14,201 | ₩13,771 | ₩13,999 | +1.46% | 140.1만 |
|---|
| 2026.03.18 | ₩13,744 | ₩14,059 | ₩13,744 | ₩13,878 | +0.98% | 122.3만 |
|---|
| 2026.03.17 | ₩14,066 | ₩14,522 | ₩13,999 | ₩14,066 | 0.00% | 158.5만 |
|---|
| 2026.03.16 | ₩13,999 | ₩14,207 | ₩13,919 | ₩14,106 | +0.77% | 126.4만 |
|---|
| 2026.03.13 | ₩13,945 | ₩14,281 | ₩13,799 | ₩13,986 | +0.29% | 127.3만 |
|---|
| 2026.03.12 | ₩14,160 | ₩14,307 | ₩13,945 | ₩14,026 | -0.95% | 169.2만 |
|---|
| 2026.03.11 | ₩14,374 | ₩14,683 | ₩14,113 | ₩14,187 | -1.31% | 153.4만 |
|---|
| 2026.03.10 | ₩14,710 | ₩14,750 | ₩14,073 | ₩14,374 | -2.28% | 171.5만 |
|---|
| 2026.03.09 | ₩14,656 | ₩14,897 | ₩14,374 | ₩14,777 | +0.82% | 209.2만 |
|---|
| 2026.03.06 | ₩15,099 | ₩15,179 | ₩14,736 | ₩14,871 | -1.51% | 180.7만 |
|---|
| 2026.03.05 | ₩14,897 | ₩15,306 | ₩14,830 | ₩15,139 | +1.62% | 246.3만 |
|---|
| 2026.03.04 | ₩14,602 | ₩15,065 | ₩14,509 | ₩14,897 | +2.02% | 213만 |
|---|
| 2026.03.03 | ₩13,677 | ₩14,696 | ₩13,677 | ₩14,482 | +5.88% | 213.6만 |
|---|
| 2026.03.02 | ₩14,187 | ₩14,515 | ₩13,939 | ₩14,093 | -0.66% | 317.5만 |
|---|
| 2026.02.27 | ₩14,857 | ₩14,951 | ₩13,972 | ₩14,455 | -2.71% | 397.9만 |
|---|
| 2026.02.26 | ₩13,945 | ₩14,294 | ₩13,630 | ₩13,919 | -0.19% | 246.7만 |
|---|
| 2026.02.25 | ₩13,543 | ₩13,838 | ₩13,288 | ₩13,717 | +1.29% | 162.5만 |
|---|
| 2026.02.24 | ₩13,275 | ₩13,851 | ₩13,215 | ₩13,583 | +2.32% | 167.2만 |
|---|
| 2026.02.23 | ₩13,945 | ₩13,945 | ₩13,268 | ₩13,342 | -4.33% | 144.4만 |
|---|
| 2026.02.20 | ₩14,281 | ₩14,509 | ₩14,006 | ₩14,079 | -1.41% | 201만 |
|---|
| 2026.02.19 | ₩14,093 | ₩14,341 | ₩13,925 | ₩14,254 | +1.14% | 160.5만 |
|---|
| 2026.02.18 | ₩13,972 | ₩14,428 | ₩13,744 | ₩14,214 | +1.73% | 263.4만 |
|---|
| 2026.02.17 | ₩14,146 | ₩14,455 | ₩13,825 | ₩13,959 | -1.33% | 252.4만 |
|---|
| 2026.02.13 | ₩14,200 | ₩14,509 | ₩14,126 | ₩14,160 | -0.28% | 312만 |
|---|
| 2026.02.12 | ₩14,187 | ₩14,361 | ₩13,811 | ₩13,986 | -1.42% | 212만 |
|---|
| 2026.02.11 | ₩14,562 | ₩14,629 | ₩13,838 | ₩14,160 | -2.76% | 155.6만 |
|---|
| 2026.02.10 | ₩14,763 | ₩15,105 | ₩14,589 | ₩14,656 | -0.73% | 164.2만 |
|---|
| 2026.02.09 | ₩14,200 | ₩14,716 | ₩14,053 | ₩14,589 | +2.74% | 200.2만 |
|---|
| 2026.02.06 | ₩13,932 | ₩14,301 | ₩13,650 | ₩14,173 | +1.73% | 263만 |
|---|
| 2026.02.05 | ₩14,079 | ₩14,441 | ₩13,570 | ₩13,624 | -3.24% | 288.3만 |
|---|
| 2026.02.04 | ₩13,986 | ₩14,455 | ₩13,570 | ₩14,120 | +0.96% | 335.5만 |
|---|
| 2026.02.03 | ₩15,461 | ₩15,541 | ₩13,912 | ₩14,187 | -8.24% | 288.7만 |
|---|
| 2026.02.02 | ₩15,595 | ₩15,916 | ₩15,487 | ₩15,689 | +0.60% | 188만 |
|---|
| 2026.01.30 | ₩15,870 | ₩16,071 | ₩15,528 | ₩15,595 | -1.73% | 249.5만 |
|---|
| 2026.01.29 | ₩16,305 | ₩16,372 | ₩15,742 | ₩15,984 | -1.97% | 283.1만 |
|---|
| 2026.01.28 | ₩16,842 | ₩16,976 | ₩16,567 | ₩16,627 | -1.27% | 117.9만 |
|---|
| 2026.01.27 | ₩17,345 | ₩17,345 | ₩16,506 | ₩16,600 | -4.29% | 128만 |
|---|
| 2026.01.26 | ₩16,882 | ₩17,378 | ₩16,875 | ₩17,164 | +1.67% | 199.3만 |
|---|
| 2026.01.23 | ₩16,801 | ₩17,029 | ₩16,734 | ₩16,882 | +0.48% | 225.9만 |
|---|
| 2026.01.22 | ₩16,895 | ₩16,962 | ₩16,667 | ₩16,775 | -0.71% | 186.7만 |
|---|
| 2026.01.21 | ₩16,667 | ₩16,962 | ₩16,446 | ₩16,788 | +0.72% | 163.1만 |
|---|
| 2026.01.20 | ₩16,600 | ₩16,929 | ₩16,493 | ₩16,627 | +0.16% | 264.5만 |
|---|
| 2026.01.16 | ₩17,499 | ₩17,660 | ₩17,003 | ₩17,003 | -2.84% | 149.9만 |
|---|
| 2026.01.15 | ₩17,445 | ₩17,633 | ₩17,271 | ₩17,499 | +0.31% | 104.6만 |
|---|
| 2026.01.14 | ₩18,008 | ₩18,042 | ₩17,298 | ₩17,445 | -3.13% | 167.4만 |
|---|
| 2026.01.13 | ₩18,276 | ₩18,437 | ₩17,807 | ₩18,102 | -0.95% | 116.8만 |
|---|
| 2026.01.12 | ₩18,223 | ₩18,451 | ₩18,062 | ₩18,276 | +0.29% | 696.7만 |
|---|
| 2026.01.09 | ₩18,303 | ₩18,518 | ₩18,008 | ₩18,263 | -0.22% | 98.2만 |
|---|
| 2026.01.08 | ₩18,598 | ₩18,672 | ₩18,129 | ₩18,330 | -1.44% | 104만 |
|---|
| 2026.01.07 | ₩18,303 | ₩18,887 | ₩18,303 | ₩18,773 | +2.56% | 86.5만 |
|---|
| 2026.01.06 | ₩18,022 | ₩18,431 | ₩17,921 | ₩18,317 | +1.64% | 206.4만 |
|---|
| 2026.01.05 | ₩17,686 | ₩18,357 | ₩17,666 | ₩18,142 | +2.58% | 125.9만 |
|---|
| 2026.01.02 | ₩18,625 | ₩18,632 | ₩17,512 | ₩17,727 | -4.82% | 266만 |
|---|
| 2025.12.31 | ₩18,732 | ₩18,786 | ₩18,598 | ₩18,625 | -0.57% | 288.5만 |
|---|
| 2025.12.30 | ₩18,813 | ₩18,974 | ₩18,598 | ₩18,732 | -0.43% | 134.7만 |
|---|
| 2025.12.29 | ₩18,330 | ₩18,846 | ₩18,330 | ₩18,813 | +2.63% | 180.7만 |
|---|
| 2025.12.26 | ₩18,276 | ₩18,498 | ₩18,236 | ₩18,464 | +1.03% | 83.9만 |
|---|
| 2025.12.24 | ₩18,196 | ₩18,370 | ₩18,176 | ₩18,223 | +0.15% | 57.5만 |
|---|
| 2025.12.23 | ₩18,183 | ₩18,315 | ₩17,932 | ₩18,263 | +0.44% | 109.6만 |
|---|
| 2025.12.22 | ₩18,692 | ₩18,692 | ₩18,243 | ₩18,276 | -2.22% | 171만 |
|---|
| 2025.12.19 | ₩18,907 | ₩18,934 | ₩18,618 | ₩18,692 | -1.13% | 290.5만 |
|---|
| 2025.12.18 | ₩18,585 | ₩19,094 | ₩18,511 | ₩18,920 | +1.80% | 212.4만 |
|---|
| 2025.12.17 | ₩18,384 | ₩18,645 | ₩18,303 | ₩18,370 | -0.07% | 369.5만 |
|---|
| 2025.12.16 | ₩17,914 | ₩18,585 | ₩17,914 | ₩18,384 | +2.62% | 439.4만 |
|---|
| 2025.12.15 | ₩18,625 | ₩18,639 | ₩17,914 | ₩17,968 | -3.53% | 415.2만 |
|---|
| 2025.12.12 | ₩18,585 | ₩18,767 | ₩18,504 | ₩18,625 | +0.22% | 216.3만 |
|---|
| 2025.12.11 | ₩18,357 | ₩19,001 | ₩18,344 | ₩18,786 | +2.34% | 130만 |
|---|
| 2025.12.10 | ₩18,196 | ₩18,491 | ₩18,062 | ₩18,370 | +0.96% | 189.4만 |
|---|
| 2025.12.09 | ₩18,062 | ₩18,344 | ₩17,861 | ₩18,263 | +1.11% | 141.6만 |
|---|
| 2025.12.08 | ₩18,263 | ₩18,263 | ₩17,861 | ₩18,102 | -0.88% | 110.5만 |
|---|
| 2025.12.05 | ₩17,780 | ₩18,196 | ₩17,566 | ₩17,968 | +1.06% | 177.2만 |
|---|
| 2025.12.04 | ₩17,391 | ₩17,733 | ₩17,284 | ₩17,686 | +1.70% | 781.7만 |
|---|
| 2025.12.03 | ₩17,096 | ₩17,459 | ₩16,882 | ₩17,351 | +1.49% | 122만 |
|---|
| 2025.12.02 | ₩17,231 | ₩17,324 | ₩17,055 | ₩17,137 | -0.54% | 113.4만 |
|---|
| 2025.12.01 | ₩17,164 | ₩17,378 | ₩16,909 | ₩16,962 | -1.17% | 134.6만 |
|---|
| 2025.11.28 | ₩17,311 | ₩17,472 | ₩17,271 | ₩17,432 | +0.70% | 84.7만 |
|---|
| 2025.11.26 | ₩17,244 | ₩17,358 | ₩16,949 | ₩17,284 | +0.23% | 185.7만 |
|---|
| 2025.11.25 | ₩16,909 | ₩17,472 | ₩16,807 | ₩17,365 | +2.70% | 129.7만 |
|---|
| 2025.11.24 | ₩17,164 | ₩17,231 | ₩16,815 | ₩16,895 | -1.56% | 147.9만 |
|---|
| 2025.11.21 | ₩16,922 | ₩17,264 | ₩16,788 | ₩17,110 | +1.11% | 159.8만 |
|---|
| 2025.11.20 | ₩17,432 | ₩17,472 | ₩16,848 | ₩16,882 | -3.15% | 156.3만 |
|---|
| 2025.11.19 | ₩17,110 | ₩17,284 | ₩16,949 | ₩17,150 | +0.24% | 132.9만 |
|---|
| 2025.11.18 | ₩17,257 | ₩17,365 | ₩17,003 | ₩17,137 | -0.70% | 107.1만 |
|---|
| 2025.11.17 | ₩17,459 | ₩17,552 | ₩17,204 | ₩17,257 | -1.15% | 179.3만 |
|---|
| 2025.11.14 | ₩17,177 | ₩17,740 | ₩17,177 | ₩17,459 | +1.64% | 215.6만 |
|---|
| 2025.11.13 | ₩17,646 | ₩17,834 | ₩17,237 | ₩17,432 | -1.22% | 175만 |
|---|
| 2025.11.12 | ₩17,378 | ₩17,873 | ₩17,378 | ₩17,713 | +1.93% | 164.4만 |
|---|
| 2025.11.11 | ₩17,016 | ₩17,512 | ₩16,922 | ₩17,378 | +2.13% | 153.6만 |
|---|
| 2025.11.10 | ₩16,801 | ₩17,029 | ₩16,211 | ₩16,989 | +1.12% | 212.3만 |
|---|
| 2025.11.07 | ₩17,660 | ₩17,666 | ₩15,407 | ₩16,198 | -8.28% | 423.9만 |
|---|
| 2025.11.06 | ₩18,840 | ₩19,577 | ₩18,236 | ₩18,551 | -1.53% | 298.1만 |
|---|
| 2025.11.05 | ₩18,397 | ₩19,410 | ₩18,370 | ₩19,148 | +4.08% | 180.2만 |
|---|
| 2025.11.04 | ₩18,679 | ₩18,719 | ₩18,384 | ₩18,531 | -0.79% | 98.1만 |
|---|
| 2025.11.03 | ₩18,826 | ₩18,893 | ₩18,491 | ₩18,853 | +0.14% | 121만 |
|---|
| 2025.10.31 | ₩18,987 | ₩19,148 | ₩18,746 | ₩18,866 | -0.64% | 111.1만 |
|---|
| 2025.10.30 | ₩18,598 | ₩19,269 | ₩18,457 | ₩18,947 | +1.87% | 131.2만 |
|---|
| 2025.10.29 | ₩19,202 | ₩19,336 | ₩18,236 | ₩18,598 | -3.14% | 156.7만 |
|---|
| 2025.10.28 | ₩19,778 | ₩19,886 | ₩19,463 | ₩19,483 | -1.49% | 77.8만 |
|---|
| 2025.10.27 | ₩19,953 | ₩20,194 | ₩19,711 | ₩19,738 | -1.08% | 74.7만 |
|---|
| 2025.10.24 | ₩20,114 | ₩20,207 | ₩19,886 | ₩19,979 | -0.67% | 72.3만 |
|---|
| 2025.10.23 | ₩19,684 | ₩20,000 | ₩19,644 | ₩19,939 | +1.29% | 58.9만 |
|---|
| 2025.10.22 | ₩20,033 | ₩20,053 | ₩19,658 | ₩19,698 | -1.67% | 79.1만 |
|---|
| 2025.10.21 | ₩19,899 | ₩20,167 | ₩19,564 | ₩20,033 | +0.67% | 97.8만 |
|---|
| 2025.10.20 | ₩19,550 | ₩19,953 | ₩19,483 | ₩19,939 | +1.99% | 94.9만 |
|---|
| 2025.10.17 | ₩18,692 | ₩18,987 | ₩18,612 | ₩18,880 | +1.00% | 89.5만 |
|---|
| 2025.10.16 | ₩19,269 | ₩19,577 | ₩18,712 | ₩18,773 | -2.57% | 79.1만 |
|---|
| 2025.10.15 | ₩19,698 | ₩19,698 | ₩19,161 | ₩19,255 | -2.25% | 88.8만 |
|---|
| 2025.10.14 | ₩19,336 | ₩19,664 | ₩19,309 | ₩19,497 | +0.83% | 88.5만 |
|---|
| 2025.10.13 | ₩19,805 | ₩19,993 | ₩19,577 | ₩19,591 | -1.08% | 63.2만 |
|---|
| 2025.10.10 | ₩20,502 | ₩20,757 | ₩19,430 | ₩19,497 | -4.91% | 122.6만 |
|---|