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 | ₩19,373 | ₩19,668 | ₩19,238 | ₩19,627 | +1.32% | 155.1만 |
| 2026.10.08 | ₩19,091 | ₩19,487 | ₩18,883 | ₩19,332 | +1.26% | 234만 |
| 2026.10.07 | ₩19,466 | ₩19,607 | ₩18,971 | ₩19,158 | -1.59% | 235.4만 |
| 2026.10.06 | ₩19,815 | ₩20,701 | ₩19,460 | ₩19,574 | -1.22% | 373.2만 |
| 2026.10.05 | ₩18,662 | ₩19,721 | ₩18,662 | ₩19,668 | +5.39% | 316.8만 |
| 2026.10.02 | ₩19,077 | ₩19,185 | ₩18,836 | ₩18,876 | -1.05% | 194.6만 |
| 2026.10.01 | ₩19,144 | ₩19,252 | ₩18,715 | ₩18,890 | -1.33% | 445.6만 |
| 2026.09.30 | ₩18,299 | ₩19,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,890 |
| +3.23% |
| 311.3만 |
| 2026.09.29 | ₩18,259 | ₩18,688 | ₩17,850 | ₩18,205 | -0.29% | 364.2만 |
|---|
| 2026.09.28 | ₩17,119 | ₩18,366 | ₩16,958 | ₩18,340 | +7.13% | 355.3만 |
|---|
| 2026.09.25 | ₩17,642 | ₩17,749 | ₩17,414 | ₩17,441 | -1.14% | 285.3만 |
|---|
| 2026.09.24 | ₩17,548 | ₩17,696 | ₩17,320 | ₩17,655 | +0.61% | 128.5만 |
|---|
| 2026.09.23 | ₩17,628 | ₩17,776 | ₩17,353 | ₩17,602 | -0.15% | 84.1만 |
|---|
| 2026.09.22 | ₩18,138 | ₩18,192 | ₩17,226 | ₩17,575 | -3.11% | 133.6만 |
|---|
| 2026.09.21 | ₩17,830 | ₩18,158 | ₩17,602 | ₩17,924 | +0.53% | 190.4만 |
|---|
| 2026.09.18 | ₩18,111 | ₩18,111 | ₩17,649 | ₩17,696 | -2.30% | 351.4만 |
|---|
| 2026.09.17 | ₩17,950 | ₩18,340 | ₩17,682 | ₩18,138 | +1.05% | 206.1만 |
|---|
| 2026.09.16 | ₩18,051 | ₩18,286 | ₩17,877 | ₩18,018 | -0.19% | 145만 |
|---|
| 2026.09.15 | ₩17,937 | ₩18,682 | ₩17,937 | ₩18,239 | +1.68% | 207.9만 |
|---|
| 2026.09.14 | ₩17,213 | ₩18,366 | ₩17,213 | ₩18,246 | +6.00% | 220.2만 |
|---|
| 2026.09.11 | ₩17,146 | ₩17,327 | ₩16,917 | ₩16,985 | -0.94% | 209.5만 |
|---|
| 2026.09.10 | ₩17,186 | ₩17,561 | ₩17,092 | ₩17,146 | -0.23% | 135.5만 |
|---|
| 2026.09.09 | ₩17,588 | ₩17,709 | ₩17,340 | ₩17,387 | -1.14% | 189.9만 |
|---|
| 2026.09.08 | ₩17,830 | ₩17,904 | ₩17,374 | ₩17,675 | -0.87% | 117.8만 |
|---|
| 2026.09.04 | ₩18,004 | ₩18,152 | ₩17,722 | ₩18,018 | +0.07% | 101.1만 |
|---|
| 2026.09.03 | ₩18,313 | ₩18,407 | ₩17,924 | ₩18,205 | -0.59% | 152.8만 |
|---|
| 2026.09.02 | ₩18,111 | ₩18,158 | ₩17,702 | ₩17,910 | -1.11% | 136.3만 |
|---|
| 2026.09.01 | ₩18,541 | ₩18,655 | ₩18,098 | ₩18,111 | -2.32% | 154.7만 |
|---|
| 2026.08.31 | ₩18,648 | ₩18,849 | ₩18,487 | ₩18,675 | +0.14% | 133.2만 |
|---|
| 2026.08.28 | ₩19,051 | ₩19,212 | ₩18,688 | ₩18,782 | -1.41% | 133.4만 |
|---|
| 2026.08.27 | ₩18,018 | ₩19,299 | ₩17,977 | ₩19,185 | +6.48% | 266만 |
|---|
| 2026.08.26 | ₩17,239 | ₩17,957 | ₩17,146 | ₩17,722 | +2.80% | 109.8만 |
|---|
| 2026.08.25 | ₩17,669 | ₩17,910 | ₩17,347 | ₩17,535 | -0.76% | 166.6만 |
|---|
| 2026.08.24 | ₩17,897 | ₩17,988 | ₩17,696 | ₩17,763 | -0.75% | 113만 |
|---|
| 2026.08.21 | ₩17,615 | ₩17,950 | ₩17,362 | ₩17,937 | +1.83% | 115.5만 |
|---|
| 2026.08.20 | ₩17,722 | ₩17,783 | ₩17,340 | ₩17,615 | -0.61% | 216.4만 |
|---|
| 2026.08.19 | ₩17,883 | ₩18,111 | ₩17,736 | ₩17,816 | -0.38% | 142.9만 |
|---|
| 2026.08.18 | ₩17,897 | ₩18,125 | ₩17,789 | ₩17,870 | -0.15% | 101.3만 |
|---|
| 2026.08.17 | ₩18,219 | ₩18,246 | ₩17,655 | ₩17,776 | -2.43% | 165.6만 |
|---|
| 2026.08.14 | ₩18,487 | ₩18,541 | ₩17,979 | ₩18,085 | -2.18% | 125만 |
|---|
| 2026.08.13 | ₩17,548 | ₩18,474 | ₩17,340 | ₩18,447 | +5.12% | 257.8만 |
|---|
| 2026.08.12 | ₩17,280 | ₩17,541 | ₩17,186 | ₩17,468 | +1.09% | 175.7만 |
|---|
| 2026.08.11 | ₩17,360 | ₩17,642 | ₩17,159 | ₩17,615 | +1.47% | 215.2만 |
|---|
| 2026.08.10 | ₩17,058 | ₩17,709 | ₩16,958 | ₩17,427 | +2.16% | 197.6만 |
|---|
| 2026.08.07 | ₩16,763 | ₩17,575 | ₩16,649 | ₩17,159 | +2.36% | 302.2만 |
|---|
| 2026.08.06 | ₩17,602 | ₩17,890 | ₩17,092 | ₩17,159 | -2.52% | 353.3만 |
|---|
| 2026.08.05 | ₩18,501 | ₩18,501 | ₩17,843 | ₩17,977 | -2.83% | 200.2만 |
|---|
| 2026.08.04 | ₩17,548 | ₩18,340 | ₩17,548 | ₩18,111 | +3.21% | 200.9만 |
|---|
| 2026.08.03 | ₩17,977 | ₩18,306 | ₩17,803 | ₩17,924 | -0.30% | 159.5만 |
|---|
| 2026.07.31 | ₩16,985 | ₩17,494 | ₩16,904 | ₩17,481 | +2.92% | 175.6만 |
|---|
| 2026.07.30 | ₩17,054 | ₩17,427 | ₩16,850 | ₩17,199 | +0.85% | 207.3만 |
|---|
| 2026.07.29 | ₩17,441 | ₩17,749 | ₩17,246 | ₩17,468 | +0.15% | 150.4만 |
|---|
| 2026.07.28 | ₩17,213 | ₩17,716 | ₩17,052 | ₩17,320 | +0.62% | 387.6만 |
|---|
| 2026.07.27 | ₩16,797 | ₩17,360 | ₩16,629 | ₩17,186 | +2.32% | 254.7만 |
|---|
| 2026.07.24 | ₩16,206 | ₩16,488 | ₩15,992 | ₩16,421 | +1.32% | 160만 |
|---|
| 2026.07.23 | ₩16,314 | ₩16,481 | ₩15,744 | ₩15,864 | -2.75% | 202.8만 |
|---|
| 2026.07.22 | ₩17,347 | ₩17,461 | ₩15,884 | ₩16,072 | -7.35% | 177.8만 |
|---|
| 2026.07.21 | ₩17,561 | ₩17,789 | ₩17,414 | ₩17,454 | -0.61% | 261.9만 |
|---|
| 2026.07.20 | ₩17,588 | ₩17,984 | ₩17,521 | ₩17,763 | +0.99% | 176.1만 |
|---|
| 2026.07.17 | ₩17,642 | ₩17,883 | ₩17,434 | ₩17,736 | +0.53% | 186.7만 |
|---|
| 2026.07.16 | ₩17,709 | ₩17,924 | ₩17,320 | ₩17,696 | -0.08% | 292만 |
|---|
| 2026.07.15 | ₩17,669 | ₩18,085 | ₩17,468 | ₩17,561 | -0.61% | 251.6만 |
|---|
| 2026.07.14 | ₩16,166 | ₩17,474 | ₩16,166 | ₩17,427 | +7.80% | 231.5만 |
|---|
| 2026.07.13 | ₩16,810 | ₩17,105 | ₩16,649 | ₩17,011 | +1.20% | 137.9만 |
|---|
| 2026.07.10 | ₩17,132 | ₩17,374 | ₩16,488 | ₩16,689 | -2.58% | 288.1만 |
|---|
| 2026.07.09 | ₩16,381 | ₩16,998 | ₩16,193 | ₩16,998 | +3.77% | 162.1만 |
|---|
| 2026.07.08 | ₩16,429 | ₩16,810 | ₩16,287 | ₩16,743 | +1.91% | 253.8만 |
|---|
| 2026.07.07 | ₩16,797 | ₩17,374 | ₩16,609 | ₩16,783 | -0.08% | 389.8만 |
|---|
| 2026.07.06 | ₩15,187 | ₩16,173 | ₩15,093 | ₩16,159 | +6.40% | 204.9만 |
|---|
| 2026.07.02 | ₩15,227 | ₩15,515 | ₩15,167 | ₩15,375 | +0.97% | 156.7만 |
|---|
| 2026.07.01 | ₩15,428 | ₩15,764 | ₩15,308 | ₩15,348 | -0.52% | 399.6만 |
|---|
| 2026.06.30 | ₩14,570 | ₩15,240 | ₩14,556 | ₩15,039 | +3.22% | 184.7만 |
|---|
| 2026.06.29 | ₩14,731 | ₩15,240 | ₩14,731 | ₩14,851 | +0.82% | 312.7만 |
|---|
| 2026.06.26 | ₩13,966 | ₩14,677 | ₩13,966 | ₩14,610 | +4.61% | 654.5만 |
|---|
| 2026.06.25 | ₩13,872 | ₩14,167 | ₩13,624 | ₩13,885 | +0.10% | 244.8만 |
|---|
| 2026.06.24 | ₩13,832 | ₩14,228 | ₩13,792 | ₩13,953 | +0.87% | 199.1만 |
|---|
| 2026.06.23 | ₩13,241 | ₩14,046 | ₩13,241 | ₩13,832 | +4.46% | 190.3만 |
|---|
| 2026.06.22 | ₩13,738 | ₩13,979 | ₩13,030 | ₩13,376 | -2.64% | 210.5만 |
|---|
| 2026.06.18 | ₩14,422 | ₩14,422 | ₩13,409 | ₩13,966 | -3.16% | 362.5만 |
|---|
| 2026.06.17 | ₩14,422 | ₩14,892 | ₩14,348 | ₩14,422 | 0.00% | 198.4만 |
|---|
| 2026.06.16 | ₩14,516 | ₩14,724 | ₩14,288 | ₩14,556 | +0.28% | 269.6만 |
|---|
| 2026.06.15 | ₩14,664 | ₩15,240 | ₩14,382 | ₩14,623 | -0.27% | 664.2만 |
|---|
| 2026.06.12 | ₩14,543 | ₩14,637 | ₩14,181 | ₩14,583 | +0.28% | 167.4만 |
|---|
| 2026.06.11 | ₩14,100 | ₩14,583 | ₩13,892 | ₩14,556 | +3.24% | 205.5만 |
|---|
| 2026.06.10 | ₩13,872 | ₩14,643 | ₩13,765 | ₩14,382 | +3.68% | 243.2만 |
|---|
| 2026.06.09 | ₩14,181 | ₩14,375 | ₩13,852 | ₩14,194 | +0.09% | 198.3만 |
|---|
| 2026.06.08 | ₩14,248 | ₩14,503 | ₩14,080 | ₩14,328 | +0.56% | 149.8만 |
|---|
| 2026.06.05 | ₩14,610 | ₩14,771 | ₩14,382 | ₩14,409 | -1.38% | 149.3만 |
|---|
| 2026.06.04 | ₩14,798 | ₩15,006 | ₩14,422 | ₩14,610 | -1.27% | 306.3만 |
|---|
| 2026.06.03 | ₩14,999 | ₩14,999 | ₩14,295 | ₩14,355 | -4.29% | 157.6만 |
|---|
| 2026.06.02 | ₩15,026 | ₩15,368 | ₩14,838 | ₩15,147 | +0.80% | 211.9만 |
|---|
| 2026.06.01 | ₩14,986 | ₩15,583 | ₩14,932 | ₩15,455 | +3.13% | 284.2만 |
|---|
| 2026.05.29 | ₩13,805 | ₩14,704 | ₩13,805 | ₩14,637 | +6.03% | 346.4만 |
|---|
| 2026.05.28 | ₩13,510 | ₩13,892 | ₩13,510 | ₩13,778 | +1.99% | 144.8만 |
|---|
| 2026.05.27 | ₩13,751 | ₩13,899 | ₩13,409 | ₩13,483 | -1.95% | 123.1만 |
|---|
| 2026.05.26 | ₩13,684 | ₩13,999 | ₩13,657 | ₩13,912 | +1.67% | 130만 |
|---|
| 2026.05.22 | ₩13,792 | ₩14,093 | ₩13,785 | ₩13,805 | +0.10% | 93.5만 |
|---|
| 2026.05.21 | ₩13,671 | ₩13,932 | ₩13,490 | ₩13,738 | +0.49% | 134.6만 |
|---|
| 2026.05.20 | ₩13,443 | ₩13,899 | ₩13,322 | ₩13,885 | +3.29% | 170.5만 |
|---|
| 2026.05.19 | ₩13,966 | ₩14,355 | ₩13,597 | ₩13,724 | -1.73% | 166.3만 |
|---|
| 2026.05.18 | ₩13,188 | ₩13,812 | ₩13,188 | ₩13,590 | +3.05% | 266.8만 |
|---|
| 2026.05.15 | ₩13,268 | ₩13,470 | ₩13,107 | ₩13,322 | +0.40% | 179만 |
|---|
| 2026.05.14 | ₩12,933 | ₩13,517 | ₩12,772 | ₩13,134 | +1.56% | 185.6만 |
|---|
| 2026.05.13 | ₩13,496 | ₩13,563 | ₩12,859 | ₩12,866 | -4.67% | 207.6만 |
|---|
| 2026.05.12 | ₩14,221 | ₩14,449 | ₩13,423 | ₩13,496 | -5.09% | 234.7만 |
|---|
| 2026.05.11 | ₩15,039 | ₩15,187 | ₩14,013 | ₩14,046 | -6.60% | 391.6만 |
|---|
| 2026.05.08 | ₩14,154 | ₩15,381 | ₩14,006 | ₩15,294 | +8.06% | 656.2만 |
|---|
| 2026.05.07 | ₩14,181 | ₩14,945 | ₩13,698 | ₩13,845 | -2.37% | 516.5만 |
|---|
| 2026.05.06 | ₩13,966 | ₩14,187 | ₩13,731 | ₩13,765 | -1.44% | 206.2만 |
|---|
| 2026.05.05 | ₩14,140 | ₩14,368 | ₩14,033 | ₩14,167 | +0.19% | 163.5만 |
|---|
| 2026.05.04 | ₩13,698 | ₩14,321 | ₩13,691 | ₩14,127 | +3.13% | 145.9만 |
|---|
| 2026.05.01 | ₩13,470 | ₩13,818 | ₩13,241 | ₩13,698 | +1.69% | 141.2만 |
|---|
| 2026.04.30 | ₩13,094 | ₩13,141 | ₩12,799 | ₩13,081 | -0.10% | 149.2만 |
|---|
| 2026.04.29 | ₩13,241 | ₩13,396 | ₩13,154 | ₩13,309 | +0.51% | 113만 |
|---|
| 2026.04.28 | ₩13,335 | ₩13,657 | ₩13,288 | ₩13,429 | +0.70% | 162.7만 |
|---|
| 2026.04.27 | ₩13,094 | ₩13,456 | ₩13,040 | ₩13,282 | +1.43% | 117.7만 |
|---|
| 2026.04.24 | ₩12,946 | ₩13,248 | ₩12,879 | ₩13,215 | +2.07% | 146.1만 |
|---|
| 2026.04.23 | ₩13,295 | ₩13,295 | ₩12,584 | ₩12,906 | -2.93% | 99.2만 |
|---|
| 2026.04.22 | ₩13,617 | ₩13,805 | ₩13,550 | ₩13,738 | +0.89% | 110.5만 |
|---|
| 2026.04.21 | ₩13,563 | ₩13,939 | ₩13,409 | ₩13,496 | -0.49% | 137.4만 |
|---|
| 2026.04.20 | ₩13,376 | ₩13,711 | ₩13,322 | ₩13,496 | +0.90% | 108.5만 |
|---|
| 2026.04.17 | ₩13,711 | ₩13,792 | ₩13,396 | ₩13,470 | -1.76% | 164.5만 |
|---|
| 2026.04.16 | ₩13,362 | ₩13,470 | ₩13,229 | ₩13,369 | +0.05% | 106만 |
|---|
| 2026.04.15 | ₩12,812 | ₩13,188 | ₩12,691 | ₩13,081 | +2.09% | 125.1만 |
|---|
| 2026.04.14 | ₩12,785 | ₩13,013 | ₩12,477 | ₩12,611 | -1.36% | 121.6만 |
|---|
| 2026.04.13 | ₩12,101 | ₩12,732 | ₩12,021 | ₩12,705 | +4.99% | 172.3만 |
|---|
| 2026.04.10 | ₩12,215 | ₩12,396 | ₩11,853 | ₩12,061 | -1.26% | 166.1만 |
|---|
| 2026.04.09 | ₩13,013 | ₩13,067 | ₩12,121 | ₩12,262 | -5.77% | 185.6만 |
|---|
| 2026.04.08 | ₩13,912 | ₩13,953 | ₩13,074 | ₩13,148 | -5.50% | 125만 |
|---|
| 2026.04.07 | ₩13,429 | ₩13,557 | ₩13,295 | ₩13,429 | 0.00% | 197.9만 |
|---|
| 2026.04.06 | ₩13,215 | ₩13,503 | ₩13,134 | ₩13,456 | +1.83% | 113.2만 |
|---|
| 2026.04.02 | ₩12,906 | ₩13,356 | ₩12,705 | ₩13,335 | +3.33% | 129.4만 |
|---|
| 2026.04.01 | ₩12,852 | ₩13,054 | ₩12,604 | ₩13,040 | +1.46% | 158.4만 |
|---|
| 2026.03.31 | ₩12,718 | ₩12,893 | ₩12,390 | ₩12,759 | +0.32% | 244.3만 |
|---|
| 2026.03.30 | ₩12,785 | ₩13,000 | ₩12,477 | ₩12,571 | -1.68% | 224.7만 |
|---|
| 2026.03.27 | ₩12,893 | ₩12,893 | ₩12,517 | ₩12,665 | -1.77% | 118.6만 |
|---|
| 2026.03.26 | ₩12,920 | ₩13,402 | ₩12,812 | ₩13,121 | +1.56% | 95.7만 |
|---|
| 2026.03.25 | ₩13,161 | ₩13,309 | ₩12,873 | ₩12,987 | -1.33% | 106.5만 |
|---|
| 2026.03.24 | ₩13,590 | ₩13,631 | ₩12,859 | ₩12,893 | -5.13% | 248.5만 |
|---|
| 2026.03.23 | ₩13,792 | ₩13,953 | ₩13,543 | ₩13,738 | -0.39% | 172.3만 |
|---|
| 2026.03.20 | ₩13,872 | ₩13,973 | ₩13,537 | ₩13,818 | -0.39% | 189.3만 |
|---|
| 2026.03.19 | ₩13,805 | ₩14,209 | ₩13,778 | ₩14,006 | +1.46% | 140.1만 |
|---|
| 2026.03.18 | ₩13,751 | ₩14,067 | ₩13,751 | ₩13,885 | +0.98% | 122.3만 |
|---|
| 2026.03.17 | ₩14,073 | ₩14,529 | ₩14,006 | ₩14,073 | 0.00% | 158.5만 |
|---|
| 2026.03.16 | ₩14,006 | ₩14,214 | ₩13,926 | ₩14,114 | +0.77% | 126.4만 |
|---|
| 2026.03.13 | ₩13,953 | ₩14,288 | ₩13,806 | ₩13,993 | +0.29% | 127.3만 |
|---|
| 2026.03.12 | ₩14,167 | ₩14,315 | ₩13,953 | ₩14,033 | -0.95% | 169.2만 |
|---|
| 2026.03.11 | ₩14,382 | ₩14,690 | ₩14,120 | ₩14,194 | -1.31% | 153.4만 |
|---|
| 2026.03.10 | ₩14,717 | ₩14,757 | ₩14,080 | ₩14,382 | -2.28% | 171.5만 |
|---|
| 2026.03.09 | ₩14,664 | ₩14,905 | ₩14,382 | ₩14,784 | +0.82% | 209.2만 |
|---|
| 2026.03.06 | ₩15,106 | ₩15,187 | ₩14,744 | ₩14,878 | -1.51% | 180.7만 |
|---|
| 2026.03.05 | ₩14,905 | ₩15,314 | ₩14,838 | ₩15,147 | +1.62% | 246.3만 |
|---|
| 2026.03.04 | ₩14,610 | ₩15,073 | ₩14,516 | ₩14,905 | +2.02% | 213만 |
|---|
| 2026.03.03 | ₩13,684 | ₩14,704 | ₩13,684 | ₩14,489 | +5.88% | 213.6만 |
|---|
| 2026.03.02 | ₩14,194 | ₩14,523 | ₩13,946 | ₩14,100 | -0.66% | 317.5만 |
|---|
| 2026.02.27 | ₩14,865 | ₩14,959 | ₩13,979 | ₩14,462 | -2.71% | 397.9만 |
|---|
| 2026.02.26 | ₩13,953 | ₩14,301 | ₩13,637 | ₩13,926 | -0.19% | 246.7만 |
|---|
| 2026.02.25 | ₩13,550 | ₩13,845 | ₩13,295 | ₩13,724 | +1.29% | 162.5만 |
|---|
| 2026.02.24 | ₩13,282 | ₩13,859 | ₩13,221 | ₩13,590 | +2.32% | 167.2만 |
|---|
| 2026.02.23 | ₩13,953 | ₩13,953 | ₩13,275 | ₩13,349 | -4.33% | 144.4만 |
|---|
| 2026.02.20 | ₩14,288 | ₩14,516 | ₩14,013 | ₩14,087 | -1.41% | 201만 |
|---|
| 2026.02.19 | ₩14,100 | ₩14,348 | ₩13,932 | ₩14,261 | +1.14% | 160.5만 |
|---|
| 2026.02.18 | ₩13,979 | ₩14,436 | ₩13,751 | ₩14,221 | +1.73% | 263.4만 |
|---|
| 2026.02.17 | ₩14,154 | ₩14,462 | ₩13,832 | ₩13,966 | -1.33% | 252.4만 |
|---|
| 2026.02.13 | ₩14,207 | ₩14,516 | ₩14,134 | ₩14,167 | -0.28% | 312만 |
|---|
| 2026.02.12 | ₩14,194 | ₩14,368 | ₩13,818 | ₩13,993 | -1.42% | 212만 |
|---|
| 2026.02.11 | ₩14,570 | ₩14,637 | ₩13,845 | ₩14,167 | -2.76% | 155.6만 |
|---|
| 2026.02.10 | ₩14,771 | ₩15,113 | ₩14,596 | ₩14,664 | -0.73% | 164.2만 |
|---|
| 2026.02.09 | ₩14,207 | ₩14,724 | ₩14,060 | ₩14,596 | +2.74% | 200.2만 |
|---|
| 2026.02.06 | ₩13,939 | ₩14,308 | ₩13,657 | ₩14,181 | +1.73% | 263만 |
|---|
| 2026.02.05 | ₩14,087 | ₩14,449 | ₩13,577 | ₩13,631 | -3.24% | 288.3만 |
|---|
| 2026.02.04 | ₩13,993 | ₩14,462 | ₩13,577 | ₩14,127 | +0.96% | 335.5만 |
|---|
| 2026.02.03 | ₩15,469 | ₩15,549 | ₩13,919 | ₩14,194 | -8.24% | 288.7만 |
|---|
| 2026.02.02 | ₩15,603 | ₩15,925 | ₩15,495 | ₩15,697 | +0.60% | 188만 |
|---|
| 2026.01.30 | ₩15,878 | ₩16,079 | ₩15,536 | ₩15,603 | -1.73% | 249.5만 |
|---|
| 2026.01.29 | ₩16,314 | ₩16,381 | ₩15,750 | ₩15,992 | -1.97% | 283.1만 |
|---|
| 2026.01.28 | ₩16,850 | ₩16,985 | ₩16,575 | ₩16,636 | -1.27% | 117.9만 |
|---|
| 2026.01.27 | ₩17,353 | ₩17,353 | ₩16,515 | ₩16,609 | -4.29% | 128만 |
|---|
| 2026.01.26 | ₩16,891 | ₩17,387 | ₩16,884 | ₩17,172 | +1.67% | 199.3만 |
|---|
| 2026.01.23 | ₩16,810 | ₩17,038 | ₩16,743 | ₩16,891 | +0.48% | 225.9만 |
|---|
| 2026.01.22 | ₩16,904 | ₩16,971 | ₩16,676 | ₩16,783 | -0.71% | 186.7만 |
|---|
| 2026.01.21 | ₩16,676 | ₩16,971 | ₩16,455 | ₩16,797 | +0.72% | 163.1만 |
|---|
| 2026.01.20 | ₩16,609 | ₩16,938 | ₩16,502 | ₩16,636 | +0.16% | 264.5만 |
|---|
| 2026.01.16 | ₩17,508 | ₩17,669 | ₩17,011 | ₩17,011 | -2.84% | 149.9만 |
|---|
| 2026.01.15 | ₩17,454 | ₩17,642 | ₩17,280 | ₩17,508 | +0.31% | 104.6만 |
|---|
| 2026.01.14 | ₩18,018 | ₩18,051 | ₩17,307 | ₩17,454 | -3.13% | 167.4만 |
|---|
| 2026.01.13 | ₩18,286 | ₩18,447 | ₩17,816 | ₩18,111 | -0.95% | 116.8만 |
|---|
| 2026.01.12 | ₩18,232 | ₩18,460 | ₩18,071 | ₩18,286 | +0.29% | 696.7만 |
|---|
| 2026.01.09 | ₩18,313 | ₩18,527 | ₩18,018 | ₩18,272 | -0.22% | 98.2만 |
|---|
| 2026.01.08 | ₩18,608 | ₩18,682 | ₩18,138 | ₩18,340 | -1.44% | 104만 |
|---|
| 2026.01.07 | ₩18,313 | ₩18,896 | ₩18,313 | ₩18,782 | +2.56% | 86.5만 |
|---|
| 2026.01.06 | ₩18,031 | ₩18,440 | ₩17,930 | ₩18,326 | +1.64% | 206.4만 |
|---|
| 2026.01.05 | ₩17,696 | ₩18,366 | ₩17,675 | ₩18,152 | +2.58% | 125.9만 |
|---|
| 2026.01.02 | ₩18,635 | ₩18,641 | ₩17,521 | ₩17,736 | -4.82% | 266만 |
|---|
| 2025.12.31 | ₩18,742 | ₩18,796 | ₩18,608 | ₩18,635 | -0.57% | 288.5만 |
|---|
| 2025.12.30 | ₩18,823 | ₩18,983 | ₩18,608 | ₩18,742 | -0.43% | 134.7만 |
|---|
| 2025.12.29 | ₩18,340 | ₩18,856 | ₩18,340 | ₩18,823 | +2.63% | 180.7만 |
|---|
| 2025.12.26 | ₩18,286 | ₩18,507 | ₩18,246 | ₩18,474 | +1.03% | 83.9만 |
|---|
| 2025.12.24 | ₩18,205 | ₩18,380 | ₩18,185 | ₩18,232 | +0.15% | 57.5만 |
|---|
| 2025.12.23 | ₩18,192 | ₩18,325 | ₩17,941 | ₩18,272 | +0.44% | 109.6만 |
|---|
| 2025.12.22 | ₩18,702 | ₩18,702 | ₩18,252 | ₩18,286 | -2.22% | 171만 |
|---|
| 2025.12.19 | ₩18,916 | ₩18,943 | ₩18,628 | ₩18,702 | -1.13% | 290.5만 |
|---|
| 2025.12.18 | ₩18,594 | ₩19,104 | ₩18,521 | ₩18,930 | +1.80% | 212.4만 |
|---|
| 2025.12.17 | ₩18,393 | ₩18,655 | ₩18,313 | ₩18,380 | -0.07% | 369.5만 |
|---|
| 2025.12.16 | ₩17,924 | ₩18,594 | ₩17,924 | ₩18,393 | +2.62% | 439.4만 |
|---|
| 2025.12.15 | ₩18,635 | ₩18,648 | ₩17,924 | ₩17,977 | -3.53% | 415.2만 |
|---|
| 2025.12.12 | ₩18,594 | ₩18,777 | ₩18,514 | ₩18,635 | +0.22% | 216.3만 |
|---|
| 2025.12.11 | ₩18,366 | ₩19,010 | ₩18,353 | ₩18,796 | +2.34% | 130만 |
|---|
| 2025.12.10 | ₩18,205 | ₩18,501 | ₩18,071 | ₩18,380 | +0.96% | 189.4만 |
|---|
| 2025.12.09 | ₩18,071 | ₩18,353 | ₩17,870 | ₩18,272 | +1.11% | 141.6만 |
|---|
| 2025.12.08 | ₩18,272 | ₩18,272 | ₩17,870 | ₩18,111 | -0.88% | 110.5만 |
|---|
| 2025.12.05 | ₩17,789 | ₩18,205 | ₩17,575 | ₩17,977 | +1.06% | 177.2만 |
|---|
| 2025.12.04 | ₩17,400 | ₩17,743 | ₩17,293 | ₩17,696 | +1.70% | 781.7만 |
|---|
| 2025.12.03 | ₩17,105 | ₩17,468 | ₩16,891 | ₩17,360 | +1.49% | 122만 |
|---|
| 2025.12.02 | ₩17,239 | ₩17,333 | ₩17,064 | ₩17,146 | -0.54% | 113.4만 |
|---|
| 2025.12.01 | ₩17,172 | ₩17,387 | ₩16,917 | ₩16,971 | -1.17% | 134.6만 |
|---|
| 2025.11.28 | ₩17,320 | ₩17,481 | ₩17,280 | ₩17,441 | +0.70% | 84.7만 |
|---|
| 2025.11.26 | ₩17,253 | ₩17,367 | ₩16,958 | ₩17,293 | +0.23% | 185.7만 |
|---|
| 2025.11.25 | ₩16,917 | ₩17,481 | ₩16,815 | ₩17,374 | +2.70% | 129.7만 |
|---|
| 2025.11.24 | ₩17,172 | ₩17,239 | ₩16,824 | ₩16,904 | -1.56% | 147.9만 |
|---|
| 2025.11.21 | ₩16,931 | ₩17,273 | ₩16,797 | ₩17,119 | +1.11% | 159.8만 |
|---|
| 2025.11.20 | ₩17,441 | ₩17,481 | ₩16,857 | ₩16,891 | -3.15% | 156.3만 |
|---|
| 2025.11.19 | ₩17,119 | ₩17,293 | ₩16,958 | ₩17,159 | +0.24% | 132.9만 |
|---|
| 2025.11.18 | ₩17,266 | ₩17,374 | ₩17,011 | ₩17,146 | -0.70% | 107.1만 |
|---|
| 2025.11.17 | ₩17,468 | ₩17,561 | ₩17,213 | ₩17,266 | -1.15% | 179.3만 |
|---|
| 2025.11.14 | ₩17,186 | ₩17,749 | ₩17,186 | ₩17,468 | +1.64% | 215.6만 |
|---|
| 2025.11.13 | ₩17,655 | ₩17,843 | ₩17,246 | ₩17,441 | -1.22% | 175만 |
|---|
| 2025.11.12 | ₩17,387 | ₩17,882 | ₩17,387 | ₩17,722 | +1.93% | 164.4만 |
|---|
| 2025.11.11 | ₩17,025 | ₩17,521 | ₩16,931 | ₩17,387 | +2.13% | 153.6만 |
|---|
| 2025.11.10 | ₩16,810 | ₩17,038 | ₩16,220 | ₩16,998 | +1.12% | 212.3만 |
|---|
| 2025.11.07 | ₩17,669 | ₩17,675 | ₩15,415 | ₩16,206 | -8.28% | 423.9만 |
|---|
| 2025.11.06 | ₩18,849 | ₩19,587 | ₩18,246 | ₩18,561 | -1.53% | 298.1만 |
|---|
| 2025.11.05 | ₩18,407 | ₩19,420 | ₩18,380 | ₩19,158 | +4.08% | 180.2만 |
|---|
| 2025.11.04 | ₩18,688 | ₩18,729 | ₩18,393 | ₩18,541 | -0.79% | 98.1만 |
|---|
| 2025.11.03 | ₩18,836 | ₩18,903 | ₩18,501 | ₩18,863 | +0.14% | 121만 |
|---|
| 2025.10.31 | ₩18,997 | ₩19,158 | ₩18,755 | ₩18,876 | -0.64% | 111.1만 |
|---|
| 2025.10.30 | ₩18,608 | ₩19,279 | ₩18,467 | ₩18,957 | +1.87% | 131.2만 |
|---|
| 2025.10.29 | ₩19,212 | ₩19,346 | ₩18,246 | ₩18,608 | -3.14% | 156.7만 |
|---|
| 2025.10.28 | ₩19,788 | ₩19,896 | ₩19,473 | ₩19,493 | -1.49% | 77.8만 |
|---|
| 2025.10.27 | ₩19,963 | ₩20,204 | ₩19,721 | ₩19,748 | -1.08% | 74.7만 |
|---|
| 2025.10.24 | ₩20,124 | ₩20,218 | ₩19,896 | ₩19,990 | -0.67% | 72.3만 |
|---|
| 2025.10.23 | ₩19,695 | ₩20,010 | ₩19,654 | ₩19,949 | +1.29% | 58.9만 |
|---|
| 2025.10.22 | ₩20,043 | ₩20,063 | ₩19,668 | ₩19,708 | -1.67% | 79.1만 |
|---|
| 2025.10.21 | ₩19,909 | ₩20,178 | ₩19,574 | ₩20,043 | +0.67% | 97.8만 |
|---|
| 2025.10.20 | ₩19,560 | ₩19,963 | ₩19,493 | ₩19,949 | +1.99% | 94.9만 |
|---|
| 2025.10.17 | ₩18,702 | ₩18,997 | ₩18,621 | ₩18,890 | +1.00% | 89.5만 |
|---|
| 2025.10.16 | ₩19,279 | ₩19,587 | ₩18,722 | ₩18,782 | -2.57% | 79.1만 |
|---|
| 2025.10.15 | ₩19,708 | ₩19,708 | ₩19,171 | ₩19,265 | -2.25% | 88.8만 |
|---|
| 2025.10.14 | ₩19,346 | ₩19,674 | ₩19,319 | ₩19,507 | +0.83% | 88.5만 |
|---|
| 2025.10.13 | ₩19,815 | ₩20,003 | ₩19,587 | ₩19,601 | -1.08% | 63.2만 |
|---|
| 2025.10.10 | ₩20,513 | ₩20,768 | ₩19,440 | ₩19,507 | -4.91% | 122.6만 |
|---|