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 | ₩19,319 | ₩19,613 | ₩19,185 | ₩19,573 | +1.32% | 155.1만 |
| 2026.10.08 | ₩19,038 | ₩19,433 | ₩18,831 | ₩19,279 | +1.26% | 234만 |
| 2026.10.07 | ₩19,413 | ₩19,553 | ₩18,919 | ₩19,105 | -1.59% | 235.4만 |
| 2026.10.06 | ₩19,760 | ₩20,643 | ₩19,406 | ₩19,520 | -1.22% | 373.2만 |
| 2026.10.05 | ₩18,610 | ₩19,667 | ₩18,610 | ₩19,613 | +5.39% | 316.8만 |
| 2026.10.02 | ₩19,025 | ₩19,132 | ₩18,784 | ₩18,824 | -1.05% | 194.6만 |
| 2026.10.01 | ₩19,092 | ₩19,199 | ₩18,663 | ₩18,837 | -1.33% | 445.6만 |
| 2026.09.30 | ₩18,249 | ₩19,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,837 |
| +3.23% |
| 311.3만 |
| 2026.09.29 | ₩18,209 | ₩18,637 | ₩17,800 | ₩18,155 | -0.29% | 364.2만 |
|---|
| 2026.09.28 | ₩17,071 | ₩18,316 | ₩16,911 | ₩18,289 | +7.13% | 355.3만 |
|---|
| 2026.09.25 | ₩17,593 | ₩17,700 | ₩17,366 | ₩17,392 | -1.14% | 285.3만 |
|---|
| 2026.09.24 | ₩17,499 | ₩17,647 | ₩17,272 | ₩17,607 | +0.61% | 128.5만 |
|---|
| 2026.09.23 | ₩17,580 | ₩17,727 | ₩17,305 | ₩17,553 | -0.15% | 84.1만 |
|---|
| 2026.09.22 | ₩18,088 | ₩18,142 | ₩17,178 | ₩17,526 | -3.11% | 133.6만 |
|---|
| 2026.09.21 | ₩17,780 | ₩18,108 | ₩17,553 | ₩17,874 | +0.53% | 190.4만 |
|---|
| 2026.09.18 | ₩18,061 | ₩18,061 | ₩17,600 | ₩17,647 | -2.30% | 351.4만 |
|---|
| 2026.09.17 | ₩17,901 | ₩18,289 | ₩17,633 | ₩18,088 | +1.05% | 206.1만 |
|---|
| 2026.09.16 | ₩18,001 | ₩18,235 | ₩17,827 | ₩17,968 | -0.19% | 145만 |
|---|
| 2026.09.15 | ₩17,887 | ₩18,630 | ₩17,887 | ₩18,188 | +1.68% | 207.9만 |
|---|
| 2026.09.14 | ₩17,165 | ₩18,316 | ₩17,165 | ₩18,195 | +6.00% | 220.2만 |
|---|
| 2026.09.11 | ₩17,098 | ₩17,279 | ₩16,871 | ₩16,938 | -0.94% | 209.5만 |
|---|
| 2026.09.10 | ₩17,138 | ₩17,513 | ₩17,045 | ₩17,098 | -0.23% | 135.5만 |
|---|
| 2026.09.09 | ₩17,540 | ₩17,660 | ₩17,292 | ₩17,339 | -1.14% | 189.9만 |
|---|
| 2026.09.08 | ₩17,780 | ₩17,854 | ₩17,326 | ₩17,627 | -0.87% | 117.8만 |
|---|
| 2026.09.04 | ₩17,954 | ₩18,102 | ₩17,673 | ₩17,968 | +0.07% | 101.1만 |
|---|
| 2026.09.03 | ₩18,262 | ₩18,356 | ₩17,874 | ₩18,155 | -0.59% | 152.8만 |
|---|
| 2026.09.02 | ₩18,061 | ₩18,108 | ₩17,653 | ₩17,861 | -1.11% | 136.3만 |
|---|
| 2026.09.01 | ₩18,490 | ₩18,603 | ₩18,048 | ₩18,061 | -2.32% | 154.7만 |
|---|
| 2026.08.31 | ₩18,597 | ₩18,797 | ₩18,436 | ₩18,623 | +0.14% | 133.2만 |
|---|
| 2026.08.28 | ₩18,998 | ₩19,158 | ₩18,637 | ₩18,730 | -1.41% | 133.4만 |
|---|
| 2026.08.27 | ₩17,968 | ₩19,245 | ₩17,928 | ₩19,132 | +6.48% | 266만 |
|---|
| 2026.08.26 | ₩17,192 | ₩17,908 | ₩17,098 | ₩17,673 | +2.80% | 109.8만 |
|---|
| 2026.08.25 | ₩17,620 | ₩17,861 | ₩17,299 | ₩17,486 | -0.76% | 166.6만 |
|---|
| 2026.08.24 | ₩17,847 | ₩17,938 | ₩17,647 | ₩17,714 | -0.75% | 113만 |
|---|
| 2026.08.21 | ₩17,566 | ₩17,901 | ₩17,314 | ₩17,887 | +1.83% | 115.5만 |
|---|
| 2026.08.20 | ₩17,673 | ₩17,734 | ₩17,292 | ₩17,566 | -0.61% | 216.4만 |
|---|
| 2026.08.19 | ₩17,834 | ₩18,061 | ₩17,687 | ₩17,767 | -0.38% | 142.9만 |
|---|
| 2026.08.18 | ₩17,847 | ₩18,075 | ₩17,740 | ₩17,821 | -0.15% | 101.3만 |
|---|
| 2026.08.17 | ₩18,168 | ₩18,195 | ₩17,607 | ₩17,727 | -2.43% | 165.6만 |
|---|
| 2026.08.14 | ₩18,436 | ₩18,490 | ₩17,929 | ₩18,035 | -2.18% | 125만 |
|---|
| 2026.08.13 | ₩17,499 | ₩18,423 | ₩17,292 | ₩18,396 | +5.12% | 257.8만 |
|---|
| 2026.08.12 | ₩17,232 | ₩17,493 | ₩17,138 | ₩17,419 | +1.09% | 175.7만 |
|---|
| 2026.08.11 | ₩17,312 | ₩17,593 | ₩17,111 | ₩17,566 | +1.47% | 215.2만 |
|---|
| 2026.08.10 | ₩17,011 | ₩17,660 | ₩16,911 | ₩17,379 | +2.16% | 197.6만 |
|---|
| 2026.08.07 | ₩16,717 | ₩17,526 | ₩16,603 | ₩17,111 | +2.36% | 302.2만 |
|---|
| 2026.08.06 | ₩17,553 | ₩17,841 | ₩17,045 | ₩17,111 | -2.52% | 353.3만 |
|---|
| 2026.08.05 | ₩18,449 | ₩18,449 | ₩17,794 | ₩17,928 | -2.83% | 200.2만 |
|---|
| 2026.08.04 | ₩17,499 | ₩18,289 | ₩17,499 | ₩18,061 | +3.21% | 200.9만 |
|---|
| 2026.08.03 | ₩17,928 | ₩18,255 | ₩17,754 | ₩17,874 | -0.30% | 159.5만 |
|---|
| 2026.07.31 | ₩16,938 | ₩17,446 | ₩16,857 | ₩17,433 | +2.92% | 175.6만 |
|---|
| 2026.07.30 | ₩17,007 | ₩17,379 | ₩16,804 | ₩17,152 | +0.85% | 207.3만 |
|---|
| 2026.07.29 | ₩17,392 | ₩17,700 | ₩17,198 | ₩17,419 | +0.15% | 150.4만 |
|---|
| 2026.07.28 | ₩17,165 | ₩17,667 | ₩17,004 | ₩17,272 | +0.62% | 387.6만 |
|---|
| 2026.07.27 | ₩16,750 | ₩17,312 | ₩16,583 | ₩17,138 | +2.32% | 254.7만 |
|---|
| 2026.07.24 | ₩16,162 | ₩16,443 | ₩15,948 | ₩16,376 | +1.32% | 160만 |
|---|
| 2026.07.23 | ₩16,269 | ₩16,436 | ₩15,700 | ₩15,820 | -2.75% | 202.8만 |
|---|
| 2026.07.22 | ₩17,299 | ₩17,413 | ₩15,840 | ₩16,028 | -7.35% | 177.8만 |
|---|
| 2026.07.21 | ₩17,513 | ₩17,740 | ₩17,366 | ₩17,406 | -0.61% | 261.9만 |
|---|
| 2026.07.20 | ₩17,540 | ₩17,934 | ₩17,473 | ₩17,714 | +0.99% | 176.1만 |
|---|
| 2026.07.17 | ₩17,593 | ₩17,834 | ₩17,386 | ₩17,687 | +0.53% | 186.7만 |
|---|
| 2026.07.16 | ₩17,660 | ₩17,874 | ₩17,272 | ₩17,647 | -0.08% | 292만 |
|---|
| 2026.07.15 | ₩17,620 | ₩18,035 | ₩17,419 | ₩17,513 | -0.61% | 251.6만 |
|---|
| 2026.07.14 | ₩16,121 | ₩17,426 | ₩16,121 | ₩17,379 | +7.80% | 231.5만 |
|---|
| 2026.07.13 | ₩16,764 | ₩17,058 | ₩16,603 | ₩16,964 | +1.20% | 137.9만 |
|---|
| 2026.07.10 | ₩17,085 | ₩17,326 | ₩16,443 | ₩16,643 | -2.58% | 288.1만 |
|---|
| 2026.07.09 | ₩16,336 | ₩16,951 | ₩16,148 | ₩16,951 | +3.77% | 162.1만 |
|---|
| 2026.07.08 | ₩16,384 | ₩16,764 | ₩16,242 | ₩16,697 | +1.91% | 253.8만 |
|---|
| 2026.07.07 | ₩16,750 | ₩17,326 | ₩16,563 | ₩16,737 | -0.08% | 389.8만 |
|---|
| 2026.07.06 | ₩15,145 | ₩16,128 | ₩15,051 | ₩16,115 | +6.40% | 204.9만 |
|---|
| 2026.07.02 | ₩15,185 | ₩15,473 | ₩15,125 | ₩15,332 | +0.97% | 156.7만 |
|---|
| 2026.07.01 | ₩15,386 | ₩15,720 | ₩15,265 | ₩15,305 | -0.52% | 399.6만 |
|---|
| 2026.06.30 | ₩14,529 | ₩15,198 | ₩14,516 | ₩14,998 | +3.22% | 184.7만 |
|---|
| 2026.06.29 | ₩14,690 | ₩15,198 | ₩14,690 | ₩14,810 | +0.82% | 312.7만 |
|---|
| 2026.06.26 | ₩13,927 | ₩14,636 | ₩13,927 | ₩14,570 | +4.61% | 654.5만 |
|---|
| 2026.06.25 | ₩13,834 | ₩14,128 | ₩13,586 | ₩13,847 | +0.10% | 244.8만 |
|---|
| 2026.06.24 | ₩13,794 | ₩14,188 | ₩13,753 | ₩13,914 | +0.87% | 199.1만 |
|---|
| 2026.06.23 | ₩13,205 | ₩14,008 | ₩13,205 | ₩13,794 | +4.46% | 190.3만 |
|---|
| 2026.06.22 | ₩13,700 | ₩13,941 | ₩12,993 | ₩13,339 | -2.64% | 210.5만 |
|---|
| 2026.06.18 | ₩14,382 | ₩14,382 | ₩13,372 | ₩13,927 | -3.16% | 362.5만 |
|---|
| 2026.06.17 | ₩14,382 | ₩14,850 | ₩14,309 | ₩14,382 | 0.00% | 198.4만 |
|---|
| 2026.06.16 | ₩14,476 | ₩14,683 | ₩14,248 | ₩14,516 | +0.28% | 269.6만 |
|---|
| 2026.06.15 | ₩14,623 | ₩15,198 | ₩14,342 | ₩14,583 | -0.27% | 664.2만 |
|---|
| 2026.06.12 | ₩14,503 | ₩14,596 | ₩14,141 | ₩14,543 | +0.28% | 167.4만 |
|---|
| 2026.06.11 | ₩14,061 | ₩14,543 | ₩13,854 | ₩14,516 | +3.24% | 205.5만 |
|---|
| 2026.06.10 | ₩13,834 | ₩14,603 | ₩13,727 | ₩14,342 | +3.68% | 243.2만 |
|---|
| 2026.06.09 | ₩14,141 | ₩14,335 | ₩13,814 | ₩14,155 | +0.09% | 198.3만 |
|---|
| 2026.06.08 | ₩14,208 | ₩14,462 | ₩14,041 | ₩14,289 | +0.56% | 149.8만 |
|---|
| 2026.06.05 | ₩14,570 | ₩14,730 | ₩14,342 | ₩14,369 | -1.38% | 149.3만 |
|---|
| 2026.06.04 | ₩14,757 | ₩14,964 | ₩14,382 | ₩14,570 | -1.27% | 306.3만 |
|---|
| 2026.06.03 | ₩14,957 | ₩14,957 | ₩14,255 | ₩14,315 | -4.29% | 157.6만 |
|---|
| 2026.06.02 | ₩14,984 | ₩15,325 | ₩14,797 | ₩15,105 | +0.80% | 211.9만 |
|---|
| 2026.06.01 | ₩14,944 | ₩15,539 | ₩14,891 | ₩15,412 | +3.13% | 284.2만 |
|---|
| 2026.05.29 | ₩13,767 | ₩14,663 | ₩13,767 | ₩14,596 | +6.03% | 346.4만 |
|---|
| 2026.05.28 | ₩13,472 | ₩13,854 | ₩13,472 | ₩13,740 | +1.99% | 144.8만 |
|---|
| 2026.05.27 | ₩13,713 | ₩13,860 | ₩13,372 | ₩13,446 | -1.95% | 123.1만 |
|---|
| 2026.05.26 | ₩13,646 | ₩13,961 | ₩13,620 | ₩13,874 | +1.67% | 130만 |
|---|
| 2026.05.22 | ₩13,753 | ₩14,054 | ₩13,747 | ₩13,767 | +0.10% | 93.5만 |
|---|
| 2026.05.21 | ₩13,633 | ₩13,894 | ₩13,452 | ₩13,700 | +0.49% | 134.6만 |
|---|
| 2026.05.20 | ₩13,406 | ₩13,860 | ₩13,285 | ₩13,847 | +3.29% | 170.5만 |
|---|
| 2026.05.19 | ₩13,927 | ₩14,315 | ₩13,559 | ₩13,687 | -1.73% | 166.3만 |
|---|
| 2026.05.18 | ₩13,151 | ₩13,773 | ₩13,151 | ₩13,553 | +3.05% | 266.8만 |
|---|
| 2026.05.15 | ₩13,232 | ₩13,432 | ₩13,071 | ₩13,285 | +0.40% | 179만 |
|---|
| 2026.05.14 | ₩12,897 | ₩13,479 | ₩12,737 | ₩13,098 | +1.56% | 185.6만 |
|---|
| 2026.05.13 | ₩13,459 | ₩13,526 | ₩12,824 | ₩12,830 | -4.67% | 207.6만 |
|---|
| 2026.05.12 | ₩14,182 | ₩14,409 | ₩13,385 | ₩13,459 | -5.09% | 234.7만 |
|---|
| 2026.05.11 | ₩14,998 | ₩15,145 | ₩13,974 | ₩14,008 | -6.60% | 391.6만 |
|---|
| 2026.05.08 | ₩14,115 | ₩15,339 | ₩13,967 | ₩15,252 | +8.06% | 656.2만 |
|---|
| 2026.05.07 | ₩14,141 | ₩14,904 | ₩13,660 | ₩13,807 | -2.37% | 516.5만 |
|---|
| 2026.05.06 | ₩13,927 | ₩14,148 | ₩13,693 | ₩13,727 | -1.44% | 206.2만 |
|---|
| 2026.05.05 | ₩14,101 | ₩14,329 | ₩13,994 | ₩14,128 | +0.19% | 163.5만 |
|---|
| 2026.05.04 | ₩13,660 | ₩14,282 | ₩13,653 | ₩14,088 | +3.13% | 145.9만 |
|---|
| 2026.05.01 | ₩13,432 | ₩13,780 | ₩13,205 | ₩13,660 | +1.69% | 141.2만 |
|---|
| 2026.04.30 | ₩13,058 | ₩13,105 | ₩12,763 | ₩13,044 | -0.10% | 149.2만 |
|---|
| 2026.04.29 | ₩13,205 | ₩13,359 | ₩13,118 | ₩13,272 | +0.51% | 113만 |
|---|
| 2026.04.28 | ₩13,299 | ₩13,620 | ₩13,252 | ₩13,392 | +0.70% | 162.7만 |
|---|
| 2026.04.27 | ₩13,058 | ₩13,419 | ₩13,004 | ₩13,245 | +1.43% | 117.7만 |
|---|
| 2026.04.24 | ₩12,911 | ₩13,212 | ₩12,844 | ₩13,178 | +2.07% | 146.1만 |
|---|
| 2026.04.23 | ₩13,258 | ₩13,258 | ₩12,549 | ₩12,870 | -2.93% | 99.2만 |
|---|
| 2026.04.22 | ₩13,579 | ₩13,767 | ₩13,513 | ₩13,700 | +0.89% | 110.5만 |
|---|
| 2026.04.21 | ₩13,526 | ₩13,901 | ₩13,372 | ₩13,459 | -0.49% | 137.4만 |
|---|
| 2026.04.20 | ₩13,339 | ₩13,673 | ₩13,285 | ₩13,459 | +0.90% | 108.5만 |
|---|
| 2026.04.17 | ₩13,673 | ₩13,753 | ₩13,359 | ₩13,432 | -1.76% | 164.5만 |
|---|
| 2026.04.16 | ₩13,325 | ₩13,432 | ₩13,193 | ₩13,332 | +0.05% | 106만 |
|---|
| 2026.04.15 | ₩12,777 | ₩13,151 | ₩12,656 | ₩13,044 | +2.09% | 125.1만 |
|---|
| 2026.04.14 | ₩12,750 | ₩12,977 | ₩12,442 | ₩12,576 | -1.36% | 121.6만 |
|---|
| 2026.04.13 | ₩12,068 | ₩12,696 | ₩11,987 | ₩12,670 | +4.99% | 172.3만 |
|---|
| 2026.04.10 | ₩12,181 | ₩12,362 | ₩11,820 | ₩12,028 | -1.26% | 166.1만 |
|---|
| 2026.04.09 | ₩12,977 | ₩13,031 | ₩12,088 | ₩12,228 | -5.77% | 185.6만 |
|---|
| 2026.04.08 | ₩13,874 | ₩13,914 | ₩13,038 | ₩13,111 | -5.50% | 125만 |
|---|
| 2026.04.07 | ₩13,392 | ₩13,519 | ₩13,258 | ₩13,392 | 0.00% | 197.9만 |
|---|
| 2026.04.06 | ₩13,178 | ₩13,466 | ₩13,098 | ₩13,419 | +1.83% | 113.2만 |
|---|
| 2026.04.02 | ₩12,870 | ₩13,319 | ₩12,670 | ₩13,299 | +3.33% | 129.4만 |
|---|
| 2026.04.01 | ₩12,817 | ₩13,018 | ₩12,569 | ₩13,004 | +1.46% | 158.4만 |
|---|
| 2026.03.31 | ₩12,683 | ₩12,857 | ₩12,355 | ₩12,723 | +0.32% | 244.3만 |
|---|
| 2026.03.30 | ₩12,750 | ₩12,964 | ₩12,442 | ₩12,536 | -1.68% | 224.7만 |
|---|
| 2026.03.27 | ₩12,857 | ₩12,857 | ₩12,482 | ₩12,630 | -1.77% | 118.6만 |
|---|
| 2026.03.26 | ₩12,884 | ₩13,365 | ₩12,777 | ₩13,084 | +1.56% | 95.7만 |
|---|
| 2026.03.25 | ₩13,125 | ₩13,272 | ₩12,837 | ₩12,951 | -1.33% | 106.5만 |
|---|
| 2026.03.24 | ₩13,553 | ₩13,593 | ₩12,824 | ₩12,857 | -5.13% | 248.5만 |
|---|
| 2026.03.23 | ₩13,753 | ₩13,914 | ₩13,506 | ₩13,700 | -0.39% | 172.3만 |
|---|
| 2026.03.20 | ₩13,834 | ₩13,934 | ₩13,499 | ₩13,780 | -0.39% | 189.3만 |
|---|
| 2026.03.19 | ₩13,767 | ₩14,169 | ₩13,740 | ₩13,967 | +1.46% | 140.1만 |
|---|
| 2026.03.18 | ₩13,713 | ₩14,028 | ₩13,713 | ₩13,847 | +0.98% | 122.3만 |
|---|
| 2026.03.17 | ₩14,034 | ₩14,489 | ₩13,967 | ₩14,034 | 0.00% | 158.5만 |
|---|
| 2026.03.16 | ₩13,967 | ₩14,175 | ₩13,887 | ₩14,074 | +0.77% | 126.4만 |
|---|
| 2026.03.13 | ₩13,914 | ₩14,248 | ₩13,768 | ₩13,954 | +0.29% | 127.3만 |
|---|
| 2026.03.12 | ₩14,128 | ₩14,275 | ₩13,914 | ₩13,994 | -0.95% | 169.2만 |
|---|
| 2026.03.11 | ₩14,342 | ₩14,650 | ₩14,081 | ₩14,155 | -1.31% | 153.4만 |
|---|
| 2026.03.10 | ₩14,677 | ₩14,717 | ₩14,041 | ₩14,342 | -2.28% | 171.5만 |
|---|
| 2026.03.09 | ₩14,623 | ₩14,864 | ₩14,342 | ₩14,743 | +0.82% | 209.2만 |
|---|
| 2026.03.06 | ₩15,065 | ₩15,145 | ₩14,703 | ₩14,837 | -1.51% | 180.7만 |
|---|
| 2026.03.05 | ₩14,864 | ₩15,272 | ₩14,797 | ₩15,105 | +1.62% | 246.3만 |
|---|
| 2026.03.04 | ₩14,570 | ₩15,031 | ₩14,476 | ₩14,864 | +2.02% | 213만 |
|---|
| 2026.03.03 | ₩13,646 | ₩14,663 | ₩13,646 | ₩14,449 | +5.88% | 213.6만 |
|---|
| 2026.03.02 | ₩14,155 | ₩14,483 | ₩13,907 | ₩14,061 | -0.66% | 317.5만 |
|---|
| 2026.02.27 | ₩14,824 | ₩14,917 | ₩13,941 | ₩14,422 | -2.71% | 397.9만 |
|---|
| 2026.02.26 | ₩13,914 | ₩14,262 | ₩13,600 | ₩13,887 | -0.19% | 246.7만 |
|---|
| 2026.02.25 | ₩13,513 | ₩13,807 | ₩13,258 | ₩13,687 | +1.29% | 162.5만 |
|---|
| 2026.02.24 | ₩13,245 | ₩13,820 | ₩13,185 | ₩13,553 | +2.32% | 167.2만 |
|---|
| 2026.02.23 | ₩13,914 | ₩13,914 | ₩13,238 | ₩13,312 | -4.33% | 144.4만 |
|---|
| 2026.02.20 | ₩14,248 | ₩14,476 | ₩13,974 | ₩14,048 | -1.41% | 201만 |
|---|
| 2026.02.19 | ₩14,061 | ₩14,309 | ₩13,894 | ₩14,222 | +1.14% | 160.5만 |
|---|
| 2026.02.18 | ₩13,941 | ₩14,396 | ₩13,713 | ₩14,182 | +1.73% | 263.4만 |
|---|
| 2026.02.17 | ₩14,115 | ₩14,422 | ₩13,794 | ₩13,927 | -1.33% | 252.4만 |
|---|
| 2026.02.13 | ₩14,168 | ₩14,476 | ₩14,095 | ₩14,128 | -0.28% | 312만 |
|---|
| 2026.02.12 | ₩14,155 | ₩14,329 | ₩13,780 | ₩13,954 | -1.42% | 212만 |
|---|
| 2026.02.11 | ₩14,529 | ₩14,596 | ₩13,807 | ₩14,128 | -2.76% | 155.6만 |
|---|
| 2026.02.10 | ₩14,730 | ₩15,071 | ₩14,556 | ₩14,623 | -0.73% | 164.2만 |
|---|
| 2026.02.09 | ₩14,168 | ₩14,683 | ₩14,021 | ₩14,556 | +2.74% | 200.2만 |
|---|
| 2026.02.06 | ₩13,901 | ₩14,268 | ₩13,620 | ₩14,141 | +1.73% | 263만 |
|---|
| 2026.02.05 | ₩14,048 | ₩14,409 | ₩13,539 | ₩13,593 | -3.24% | 288.3만 |
|---|
| 2026.02.04 | ₩13,954 | ₩14,422 | ₩13,539 | ₩14,088 | +0.96% | 335.5만 |
|---|
| 2026.02.03 | ₩15,426 | ₩15,506 | ₩13,881 | ₩14,155 | -8.24% | 288.7만 |
|---|
| 2026.02.02 | ₩15,560 | ₩15,881 | ₩15,453 | ₩15,653 | +0.60% | 188만 |
|---|
| 2026.01.30 | ₩15,834 | ₩16,034 | ₩15,493 | ₩15,560 | -1.73% | 249.5만 |
|---|
| 2026.01.29 | ₩16,269 | ₩16,336 | ₩15,707 | ₩15,948 | -1.97% | 283.1만 |
|---|
| 2026.01.28 | ₩16,804 | ₩16,938 | ₩16,530 | ₩16,590 | -1.27% | 117.9만 |
|---|
| 2026.01.27 | ₩17,305 | ₩17,305 | ₩16,469 | ₩16,563 | -4.29% | 128만 |
|---|
| 2026.01.26 | ₩16,844 | ₩17,339 | ₩16,837 | ₩17,125 | +1.67% | 199.3만 |
|---|
| 2026.01.23 | ₩16,764 | ₩16,991 | ₩16,697 | ₩16,844 | +0.48% | 225.9만 |
|---|
| 2026.01.22 | ₩16,857 | ₩16,924 | ₩16,630 | ₩16,737 | -0.71% | 186.7만 |
|---|
| 2026.01.21 | ₩16,630 | ₩16,924 | ₩16,409 | ₩16,750 | +0.72% | 163.1만 |
|---|
| 2026.01.20 | ₩16,563 | ₩16,891 | ₩16,456 | ₩16,590 | +0.16% | 264.5만 |
|---|
| 2026.01.16 | ₩17,459 | ₩17,620 | ₩16,964 | ₩16,964 | -2.84% | 149.9만 |
|---|
| 2026.01.15 | ₩17,406 | ₩17,593 | ₩17,232 | ₩17,459 | +0.31% | 104.6만 |
|---|
| 2026.01.14 | ₩17,968 | ₩18,001 | ₩17,259 | ₩17,406 | -3.13% | 167.4만 |
|---|
| 2026.01.13 | ₩18,235 | ₩18,396 | ₩17,767 | ₩18,061 | -0.95% | 116.8만 |
|---|
| 2026.01.12 | ₩18,182 | ₩18,409 | ₩18,021 | ₩18,235 | +0.29% | 696.7만 |
|---|
| 2026.01.09 | ₩18,262 | ₩18,476 | ₩17,968 | ₩18,222 | -0.22% | 98.2만 |
|---|
| 2026.01.08 | ₩18,556 | ₩18,630 | ₩18,088 | ₩18,289 | -1.44% | 104만 |
|---|
| 2026.01.07 | ₩18,262 | ₩18,844 | ₩18,262 | ₩18,730 | +2.56% | 86.5만 |
|---|
| 2026.01.06 | ₩17,981 | ₩18,389 | ₩17,881 | ₩18,275 | +1.64% | 206.4만 |
|---|
| 2026.01.05 | ₩17,647 | ₩18,316 | ₩17,627 | ₩18,102 | +2.58% | 125.9만 |
|---|
| 2026.01.02 | ₩18,583 | ₩18,590 | ₩17,473 | ₩17,687 | -4.82% | 266만 |
|---|
| 2025.12.31 | ₩18,690 | ₩18,744 | ₩18,556 | ₩18,583 | -0.57% | 288.5만 |
|---|
| 2025.12.30 | ₩18,770 | ₩18,931 | ₩18,556 | ₩18,690 | -0.43% | 134.7만 |
|---|
| 2025.12.29 | ₩18,289 | ₩18,804 | ₩18,289 | ₩18,770 | +2.63% | 180.7만 |
|---|
| 2025.12.26 | ₩18,235 | ₩18,456 | ₩18,195 | ₩18,423 | +1.03% | 83.9만 |
|---|
| 2025.12.24 | ₩18,155 | ₩18,329 | ₩18,135 | ₩18,182 | +0.15% | 57.5만 |
|---|
| 2025.12.23 | ₩18,142 | ₩18,274 | ₩17,891 | ₩18,222 | +0.44% | 109.6만 |
|---|
| 2025.12.22 | ₩18,650 | ₩18,650 | ₩18,202 | ₩18,235 | -2.22% | 171만 |
|---|
| 2025.12.19 | ₩18,864 | ₩18,891 | ₩18,576 | ₩18,650 | -1.13% | 290.5만 |
|---|
| 2025.12.18 | ₩18,543 | ₩19,051 | ₩18,469 | ₩18,877 | +1.80% | 212.4만 |
|---|
| 2025.12.17 | ₩18,342 | ₩18,603 | ₩18,262 | ₩18,329 | -0.07% | 369.5만 |
|---|
| 2025.12.16 | ₩17,874 | ₩18,543 | ₩17,874 | ₩18,342 | +2.62% | 439.4만 |
|---|
| 2025.12.15 | ₩18,583 | ₩18,597 | ₩17,874 | ₩17,928 | -3.53% | 415.2만 |
|---|
| 2025.12.12 | ₩18,543 | ₩18,725 | ₩18,463 | ₩18,583 | +0.22% | 216.3만 |
|---|
| 2025.12.11 | ₩18,316 | ₩18,958 | ₩18,302 | ₩18,744 | +2.34% | 130만 |
|---|
| 2025.12.10 | ₩18,155 | ₩18,449 | ₩18,021 | ₩18,329 | +0.96% | 189.4만 |
|---|
| 2025.12.09 | ₩18,021 | ₩18,302 | ₩17,821 | ₩18,222 | +1.11% | 141.6만 |
|---|
| 2025.12.08 | ₩18,222 | ₩18,222 | ₩17,821 | ₩18,061 | -0.88% | 110.5만 |
|---|
| 2025.12.05 | ₩17,740 | ₩18,155 | ₩17,526 | ₩17,928 | +1.06% | 177.2만 |
|---|
| 2025.12.04 | ₩17,352 | ₩17,693 | ₩17,245 | ₩17,647 | +1.70% | 781.7만 |
|---|
| 2025.12.03 | ₩17,058 | ₩17,419 | ₩16,844 | ₩17,312 | +1.49% | 122만 |
|---|
| 2025.12.02 | ₩17,192 | ₩17,285 | ₩17,016 | ₩17,098 | -0.54% | 113.4만 |
|---|
| 2025.12.01 | ₩17,125 | ₩17,339 | ₩16,871 | ₩16,924 | -1.17% | 134.6만 |
|---|
| 2025.11.28 | ₩17,272 | ₩17,433 | ₩17,232 | ₩17,392 | +0.70% | 84.7만 |
|---|
| 2025.11.26 | ₩17,205 | ₩17,319 | ₩16,911 | ₩17,245 | +0.23% | 185.7만 |
|---|
| 2025.11.25 | ₩16,871 | ₩17,433 | ₩16,769 | ₩17,326 | +2.70% | 129.7만 |
|---|
| 2025.11.24 | ₩17,125 | ₩17,192 | ₩16,777 | ₩16,857 | -1.56% | 147.9만 |
|---|
| 2025.11.21 | ₩16,884 | ₩17,225 | ₩16,750 | ₩17,071 | +1.11% | 159.8만 |
|---|
| 2025.11.20 | ₩17,392 | ₩17,433 | ₩16,810 | ₩16,844 | -3.15% | 156.3만 |
|---|
| 2025.11.19 | ₩17,071 | ₩17,245 | ₩16,911 | ₩17,111 | +0.24% | 132.9만 |
|---|
| 2025.11.18 | ₩17,219 | ₩17,326 | ₩16,964 | ₩17,098 | -0.70% | 107.1만 |
|---|
| 2025.11.17 | ₩17,419 | ₩17,513 | ₩17,165 | ₩17,219 | -1.15% | 179.3만 |
|---|
| 2025.11.14 | ₩17,138 | ₩17,700 | ₩17,138 | ₩17,419 | +1.64% | 215.6만 |
|---|
| 2025.11.13 | ₩17,607 | ₩17,794 | ₩17,198 | ₩17,392 | -1.22% | 175만 |
|---|
| 2025.11.12 | ₩17,339 | ₩17,833 | ₩17,339 | ₩17,673 | +1.93% | 164.4만 |
|---|
| 2025.11.11 | ₩16,978 | ₩17,473 | ₩16,884 | ₩17,339 | +2.13% | 153.6만 |
|---|
| 2025.11.10 | ₩16,764 | ₩16,991 | ₩16,175 | ₩16,951 | +1.12% | 212.3만 |
|---|
| 2025.11.07 | ₩17,620 | ₩17,627 | ₩15,372 | ₩16,162 | -8.28% | 423.9만 |
|---|
| 2025.11.06 | ₩18,797 | ₩19,533 | ₩18,195 | ₩18,510 | -1.53% | 298.1만 |
|---|
| 2025.11.05 | ₩18,356 | ₩19,366 | ₩18,329 | ₩19,105 | +4.08% | 180.2만 |
|---|
| 2025.11.04 | ₩18,637 | ₩18,677 | ₩18,342 | ₩18,490 | -0.79% | 98.1만 |
|---|
| 2025.11.03 | ₩18,784 | ₩18,851 | ₩18,449 | ₩18,811 | +0.14% | 121만 |
|---|
| 2025.10.31 | ₩18,944 | ₩19,105 | ₩18,704 | ₩18,824 | -0.64% | 111.1만 |
|---|
| 2025.10.30 | ₩18,556 | ₩19,225 | ₩18,416 | ₩18,904 | +1.87% | 131.2만 |
|---|
| 2025.10.29 | ₩19,158 | ₩19,292 | ₩18,195 | ₩18,556 | -3.14% | 156.7만 |
|---|
| 2025.10.28 | ₩19,734 | ₩19,841 | ₩19,419 | ₩19,439 | -1.49% | 77.8만 |
|---|
| 2025.10.27 | ₩19,908 | ₩20,148 | ₩19,667 | ₩19,694 | -1.08% | 74.7만 |
|---|
| 2025.10.24 | ₩20,068 | ₩20,162 | ₩19,841 | ₩19,934 | -0.67% | 72.3만 |
|---|
| 2025.10.23 | ₩19,640 | ₩19,954 | ₩19,600 | ₩19,894 | +1.29% | 58.9만 |
|---|
| 2025.10.22 | ₩19,988 | ₩20,008 | ₩19,613 | ₩19,653 | -1.67% | 79.1만 |
|---|
| 2025.10.21 | ₩19,854 | ₩20,122 | ₩19,520 | ₩19,988 | +0.67% | 97.8만 |
|---|
| 2025.10.20 | ₩19,506 | ₩19,908 | ₩19,439 | ₩19,894 | +1.99% | 94.9만 |
|---|
| 2025.10.17 | ₩18,650 | ₩18,944 | ₩18,570 | ₩18,837 | +1.00% | 89.5만 |
|---|
| 2025.10.16 | ₩19,225 | ₩19,533 | ₩18,670 | ₩18,730 | -2.57% | 79.1만 |
|---|
| 2025.10.15 | ₩19,653 | ₩19,653 | ₩19,118 | ₩19,212 | -2.25% | 88.8만 |
|---|
| 2025.10.14 | ₩19,292 | ₩19,620 | ₩19,265 | ₩19,453 | +0.83% | 88.5만 |
|---|
| 2025.10.13 | ₩19,760 | ₩19,948 | ₩19,533 | ₩19,546 | -1.08% | 63.2만 |
|---|
| 2025.10.10 | ₩20,456 | ₩20,710 | ₩19,386 | ₩19,453 | -4.91% | 122.6만 |
|---|