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 | ₩19,371 | ₩19,666 | ₩19,237 | ₩19,626 | +1.32% | 155.1만 |
| 2026.10.08 | ₩19,089 | ₩19,485 | ₩18,881 | ₩19,331 | +1.26% | 234만 |
| 2026.10.07 | ₩19,465 | ₩19,606 | ₩18,970 | ₩19,156 | -1.59% | 235.4만 |
| 2026.10.06 | ₩19,814 | ₩20,699 | ₩19,458 | ₩19,572 | -1.22% | 373.2만 |
| 2026.10.05 | ₩18,660 | ₩19,720 | ₩18,660 | ₩19,666 | +5.39% | 316.8만 |
| 2026.10.02 | ₩19,076 | ₩19,183 | ₩18,835 | ₩18,875 | -1.05% | 194.6만 |
| 2026.10.01 | ₩19,143 | ₩19,250 | ₩18,714 | ₩18,888 | -1.33% | 445.6만 |
| 2026.09.30 | ₩18,298 | ₩19,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,888 |
| +3.23% |
| 311.3만 |
| 2026.09.29 | ₩18,258 | ₩18,687 | ₩17,849 | ₩18,204 | -0.29% | 364.2만 |
|---|
| 2026.09.28 | ₩17,117 | ₩18,365 | ₩16,956 | ₩18,338 | +7.13% | 355.3만 |
|---|
| 2026.09.25 | ₩17,641 | ₩17,748 | ₩17,413 | ₩17,439 | -1.14% | 285.3만 |
|---|
| 2026.09.24 | ₩17,547 | ₩17,694 | ₩17,319 | ₩17,654 | +0.61% | 128.5만 |
|---|
| 2026.09.23 | ₩17,627 | ₩17,775 | ₩17,352 | ₩17,600 | -0.15% | 84.1만 |
|---|
| 2026.09.22 | ₩18,137 | ₩18,191 | ₩17,225 | ₩17,574 | -3.11% | 133.6만 |
|---|
| 2026.09.21 | ₩17,828 | ₩18,157 | ₩17,600 | ₩17,922 | +0.53% | 190.4만 |
|---|
| 2026.09.18 | ₩18,110 | ₩18,110 | ₩17,647 | ₩17,694 | -2.30% | 351.4만 |
|---|
| 2026.09.17 | ₩17,949 | ₩18,338 | ₩17,681 | ₩18,137 | +1.05% | 206.1만 |
|---|
| 2026.09.16 | ₩18,050 | ₩18,285 | ₩17,875 | ₩18,016 | -0.19% | 145만 |
|---|
| 2026.09.15 | ₩17,936 | ₩18,680 | ₩17,936 | ₩18,238 | +1.68% | 207.9만 |
|---|
| 2026.09.14 | ₩17,211 | ₩18,365 | ₩17,211 | ₩18,244 | +6.00% | 220.2만 |
|---|
| 2026.09.11 | ₩17,144 | ₩17,325 | ₩16,916 | ₩16,983 | -0.94% | 209.5만 |
|---|
| 2026.09.10 | ₩17,184 | ₩17,560 | ₩17,091 | ₩17,144 | -0.23% | 135.5만 |
|---|
| 2026.09.09 | ₩17,587 | ₩17,708 | ₩17,339 | ₩17,386 | -1.14% | 189.9만 |
|---|
| 2026.09.08 | ₩17,828 | ₩17,902 | ₩17,372 | ₩17,674 | -0.87% | 117.8만 |
|---|
| 2026.09.04 | ₩18,003 | ₩18,150 | ₩17,721 | ₩18,016 | +0.07% | 101.1만 |
|---|
| 2026.09.03 | ₩18,311 | ₩18,405 | ₩17,922 | ₩18,204 | -0.59% | 152.8만 |
|---|
| 2026.09.02 | ₩18,110 | ₩18,157 | ₩17,701 | ₩17,909 | -1.11% | 136.3만 |
|---|
| 2026.09.01 | ₩18,539 | ₩18,653 | ₩18,097 | ₩18,110 | -2.32% | 154.7만 |
|---|
| 2026.08.31 | ₩18,647 | ₩18,848 | ₩18,486 | ₩18,674 | +0.14% | 133.2만 |
|---|
| 2026.08.28 | ₩19,049 | ₩19,210 | ₩18,687 | ₩18,781 | -1.41% | 133.4만 |
|---|
| 2026.08.27 | ₩18,016 | ₩19,297 | ₩17,976 | ₩19,183 | +6.48% | 266만 |
|---|
| 2026.08.26 | ₩17,238 | ₩17,956 | ₩17,144 | ₩17,721 | +2.80% | 109.8만 |
|---|
| 2026.08.25 | ₩17,667 | ₩17,909 | ₩17,345 | ₩17,533 | -0.76% | 166.6만 |
|---|
| 2026.08.24 | ₩17,895 | ₩17,987 | ₩17,694 | ₩17,761 | -0.75% | 113만 |
|---|
| 2026.08.21 | ₩17,614 | ₩17,949 | ₩17,360 | ₩17,936 | +1.83% | 115.5만 |
|---|
| 2026.08.20 | ₩17,721 | ₩17,781 | ₩17,339 | ₩17,614 | -0.61% | 216.4만 |
|---|
| 2026.08.19 | ₩17,882 | ₩18,110 | ₩17,734 | ₩17,815 | -0.38% | 142.9만 |
|---|
| 2026.08.18 | ₩17,895 | ₩18,124 | ₩17,788 | ₩17,869 | -0.15% | 101.3만 |
|---|
| 2026.08.17 | ₩18,217 | ₩18,244 | ₩17,654 | ₩17,775 | -2.43% | 165.6만 |
|---|
| 2026.08.14 | ₩18,486 | ₩18,539 | ₩17,977 | ₩18,083 | -2.18% | 125만 |
|---|
| 2026.08.13 | ₩17,547 | ₩18,472 | ₩17,339 | ₩18,445 | +5.12% | 257.8만 |
|---|
| 2026.08.12 | ₩17,278 | ₩17,540 | ₩17,184 | ₩17,466 | +1.09% | 175.7만 |
|---|
| 2026.08.11 | ₩17,359 | ₩17,641 | ₩17,158 | ₩17,614 | +1.47% | 215.2만 |
|---|
| 2026.08.10 | ₩17,057 | ₩17,708 | ₩16,956 | ₩17,426 | +2.16% | 197.6만 |
|---|
| 2026.08.07 | ₩16,762 | ₩17,574 | ₩16,648 | ₩17,158 | +2.36% | 302.2만 |
|---|
| 2026.08.06 | ₩17,600 | ₩17,889 | ₩17,091 | ₩17,158 | -2.52% | 353.3만 |
|---|
| 2026.08.05 | ₩18,499 | ₩18,499 | ₩17,842 | ₩17,976 | -2.83% | 200.2만 |
|---|
| 2026.08.04 | ₩17,547 | ₩18,338 | ₩17,547 | ₩18,110 | +3.21% | 200.9만 |
|---|
| 2026.08.03 | ₩17,976 | ₩18,305 | ₩17,802 | ₩17,922 | -0.30% | 159.5만 |
|---|
| 2026.07.31 | ₩16,983 | ₩17,493 | ₩16,903 | ₩17,480 | +2.92% | 175.6만 |
|---|
| 2026.07.30 | ₩17,053 | ₩17,426 | ₩16,849 | ₩17,198 | +0.85% | 207.3만 |
|---|
| 2026.07.29 | ₩17,439 | ₩17,748 | ₩17,245 | ₩17,466 | +0.15% | 150.4만 |
|---|
| 2026.07.28 | ₩17,211 | ₩17,714 | ₩17,050 | ₩17,319 | +0.62% | 387.6만 |
|---|
| 2026.07.27 | ₩16,795 | ₩17,359 | ₩16,628 | ₩17,184 | +2.32% | 254.7만 |
|---|
| 2026.07.24 | ₩16,205 | ₩16,487 | ₩15,991 | ₩16,420 | +1.32% | 160만 |
|---|
| 2026.07.23 | ₩16,313 | ₩16,480 | ₩15,742 | ₩15,863 | -2.75% | 202.8만 |
|---|
| 2026.07.22 | ₩17,345 | ₩17,459 | ₩15,883 | ₩16,071 | -7.35% | 177.8만 |
|---|
| 2026.07.21 | ₩17,560 | ₩17,788 | ₩17,413 | ₩17,453 | -0.61% | 261.9만 |
|---|
| 2026.07.20 | ₩17,587 | ₩17,983 | ₩17,520 | ₩17,761 | +0.99% | 176.1만 |
|---|
| 2026.07.17 | ₩17,641 | ₩17,882 | ₩17,433 | ₩17,734 | +0.53% | 186.7만 |
|---|
| 2026.07.16 | ₩17,708 | ₩17,922 | ₩17,319 | ₩17,694 | -0.08% | 292만 |
|---|
| 2026.07.15 | ₩17,667 | ₩18,083 | ₩17,466 | ₩17,560 | -0.61% | 251.6만 |
|---|
| 2026.07.14 | ₩16,165 | ₩17,473 | ₩16,165 | ₩17,426 | +7.80% | 231.5만 |
|---|
| 2026.07.13 | ₩16,809 | ₩17,104 | ₩16,648 | ₩17,010 | +1.20% | 137.9만 |
|---|
| 2026.07.10 | ₩17,131 | ₩17,372 | ₩16,487 | ₩16,688 | -2.58% | 288.1만 |
|---|
| 2026.07.09 | ₩16,380 | ₩16,997 | ₩16,192 | ₩16,997 | +3.77% | 162.1만 |
|---|
| 2026.07.08 | ₩16,428 | ₩16,809 | ₩16,286 | ₩16,742 | +1.91% | 253.8만 |
|---|
| 2026.07.07 | ₩16,795 | ₩17,372 | ₩16,608 | ₩16,782 | -0.08% | 389.8만 |
|---|
| 2026.07.06 | ₩15,186 | ₩16,172 | ₩15,092 | ₩16,158 | +6.40% | 204.9만 |
|---|
| 2026.07.02 | ₩15,226 | ₩15,514 | ₩15,166 | ₩15,373 | +0.97% | 156.7만 |
|---|
| 2026.07.01 | ₩15,427 | ₩15,763 | ₩15,306 | ₩15,347 | -0.52% | 399.6만 |
|---|
| 2026.06.30 | ₩14,569 | ₩15,239 | ₩14,555 | ₩15,038 | +3.22% | 184.7만 |
|---|
| 2026.06.29 | ₩14,730 | ₩15,239 | ₩14,730 | ₩14,850 | +0.82% | 312.7만 |
|---|
| 2026.06.26 | ₩13,965 | ₩14,676 | ₩13,965 | ₩14,609 | +4.61% | 654.5만 |
|---|
| 2026.06.25 | ₩13,871 | ₩14,166 | ₩13,623 | ₩13,884 | +0.10% | 244.8만 |
|---|
| 2026.06.24 | ₩13,831 | ₩14,227 | ₩13,791 | ₩13,951 | +0.87% | 199.1만 |
|---|
| 2026.06.23 | ₩13,241 | ₩14,045 | ₩13,241 | ₩13,831 | +4.46% | 190.3만 |
|---|
| 2026.06.22 | ₩13,737 | ₩13,978 | ₩13,029 | ₩13,375 | -2.64% | 210.5만 |
|---|
| 2026.06.18 | ₩14,421 | ₩14,421 | ₩13,408 | ₩13,965 | -3.16% | 362.5만 |
|---|
| 2026.06.17 | ₩14,421 | ₩14,891 | ₩14,347 | ₩14,421 | 0.00% | 198.4만 |
|---|
| 2026.06.16 | ₩14,515 | ₩14,723 | ₩14,287 | ₩14,555 | +0.28% | 269.6만 |
|---|
| 2026.06.15 | ₩14,662 | ₩15,239 | ₩14,381 | ₩14,622 | -0.27% | 664.2만 |
|---|
| 2026.06.12 | ₩14,542 | ₩14,636 | ₩14,180 | ₩14,582 | +0.28% | 167.4만 |
|---|
| 2026.06.11 | ₩14,099 | ₩14,582 | ₩13,891 | ₩14,555 | +3.24% | 205.5만 |
|---|
| 2026.06.10 | ₩13,871 | ₩14,642 | ₩13,764 | ₩14,381 | +3.68% | 243.2만 |
|---|
| 2026.06.09 | ₩14,180 | ₩14,374 | ₩13,851 | ₩14,193 | +0.09% | 198.3만 |
|---|
| 2026.06.08 | ₩14,247 | ₩14,502 | ₩14,079 | ₩14,327 | +0.56% | 149.8만 |
|---|
| 2026.06.05 | ₩14,609 | ₩14,770 | ₩14,381 | ₩14,408 | -1.38% | 149.3만 |
|---|
| 2026.06.04 | ₩14,797 | ₩15,005 | ₩14,421 | ₩14,609 | -1.27% | 306.3만 |
|---|
| 2026.06.03 | ₩14,998 | ₩14,998 | ₩14,294 | ₩14,354 | -4.29% | 157.6만 |
|---|
| 2026.06.02 | ₩15,025 | ₩15,367 | ₩14,837 | ₩15,145 | +0.80% | 211.9만 |
|---|
| 2026.06.01 | ₩14,984 | ₩15,581 | ₩14,931 | ₩15,454 | +3.13% | 284.2만 |
|---|
| 2026.05.29 | ₩13,804 | ₩14,703 | ₩13,804 | ₩14,636 | +6.03% | 346.4만 |
|---|
| 2026.05.28 | ₩13,509 | ₩13,891 | ₩13,509 | ₩13,777 | +1.99% | 144.8만 |
|---|
| 2026.05.27 | ₩13,750 | ₩13,898 | ₩13,408 | ₩13,482 | -1.95% | 123.1만 |
|---|
| 2026.05.26 | ₩13,683 | ₩13,998 | ₩13,656 | ₩13,911 | +1.67% | 130만 |
|---|
| 2026.05.22 | ₩13,791 | ₩14,092 | ₩13,784 | ₩13,804 | +0.10% | 93.5만 |
|---|
| 2026.05.21 | ₩13,670 | ₩13,931 | ₩13,489 | ₩13,737 | +0.49% | 134.6만 |
|---|
| 2026.05.20 | ₩13,442 | ₩13,898 | ₩13,321 | ₩13,884 | +3.29% | 170.5만 |
|---|
| 2026.05.19 | ₩13,965 | ₩14,354 | ₩13,596 | ₩13,723 | -1.73% | 166.3만 |
|---|
| 2026.05.18 | ₩13,187 | ₩13,811 | ₩13,187 | ₩13,589 | +3.05% | 266.8만 |
|---|
| 2026.05.15 | ₩13,267 | ₩13,469 | ₩13,106 | ₩13,321 | +0.40% | 179만 |
|---|
| 2026.05.14 | ₩12,932 | ₩13,516 | ₩12,771 | ₩13,133 | +1.56% | 185.6만 |
|---|
| 2026.05.13 | ₩13,495 | ₩13,562 | ₩12,858 | ₩12,865 | -4.67% | 207.6만 |
|---|
| 2026.05.12 | ₩14,220 | ₩14,448 | ₩13,422 | ₩13,495 | -5.09% | 234.7만 |
|---|
| 2026.05.11 | ₩15,038 | ₩15,186 | ₩14,012 | ₩14,045 | -6.60% | 391.6만 |
|---|
| 2026.05.08 | ₩14,153 | ₩15,380 | ₩14,005 | ₩15,293 | +8.06% | 656.2만 |
|---|
| 2026.05.07 | ₩14,180 | ₩14,944 | ₩13,697 | ₩13,844 | -2.37% | 516.5만 |
|---|
| 2026.05.06 | ₩13,965 | ₩14,186 | ₩13,730 | ₩13,764 | -1.44% | 206.2만 |
|---|
| 2026.05.05 | ₩14,139 | ₩14,367 | ₩14,032 | ₩14,166 | +0.19% | 163.5만 |
|---|
| 2026.05.04 | ₩13,697 | ₩14,320 | ₩13,690 | ₩14,126 | +3.13% | 145.9만 |
|---|
| 2026.05.01 | ₩13,469 | ₩13,817 | ₩13,241 | ₩13,697 | +1.69% | 141.2만 |
|---|
| 2026.04.30 | ₩13,093 | ₩13,140 | ₩12,798 | ₩13,080 | -0.10% | 149.2만 |
|---|
| 2026.04.29 | ₩13,241 | ₩13,395 | ₩13,153 | ₩13,308 | +0.51% | 113만 |
|---|
| 2026.04.28 | ₩13,334 | ₩13,656 | ₩13,287 | ₩13,428 | +0.70% | 162.7만 |
|---|
| 2026.04.27 | ₩13,093 | ₩13,455 | ₩13,039 | ₩13,281 | +1.43% | 117.7만 |
|---|
| 2026.04.24 | ₩12,945 | ₩13,247 | ₩12,878 | ₩13,214 | +2.07% | 146.1만 |
|---|
| 2026.04.23 | ₩13,294 | ₩13,294 | ₩12,583 | ₩12,905 | -2.93% | 99.2만 |
|---|
| 2026.04.22 | ₩13,616 | ₩13,804 | ₩13,549 | ₩13,737 | +0.89% | 110.5만 |
|---|
| 2026.04.21 | ₩13,562 | ₩13,938 | ₩13,408 | ₩13,495 | -0.49% | 137.4만 |
|---|
| 2026.04.20 | ₩13,375 | ₩13,710 | ₩13,321 | ₩13,495 | +0.90% | 108.5만 |
|---|
| 2026.04.17 | ₩13,710 | ₩13,791 | ₩13,395 | ₩13,469 | -1.76% | 164.5만 |
|---|
| 2026.04.16 | ₩13,361 | ₩13,469 | ₩13,228 | ₩13,368 | +0.05% | 106만 |
|---|
| 2026.04.15 | ₩12,811 | ₩13,187 | ₩12,690 | ₩13,080 | +2.09% | 125.1만 |
|---|
| 2026.04.14 | ₩12,784 | ₩13,012 | ₩12,476 | ₩12,610 | -1.36% | 121.6만 |
|---|
| 2026.04.13 | ₩12,100 | ₩12,731 | ₩12,020 | ₩12,704 | +4.99% | 172.3만 |
|---|
| 2026.04.10 | ₩12,214 | ₩12,395 | ₩11,852 | ₩12,060 | -1.26% | 166.1만 |
|---|
| 2026.04.09 | ₩13,012 | ₩13,066 | ₩12,120 | ₩12,261 | -5.77% | 185.6만 |
|---|
| 2026.04.08 | ₩13,911 | ₩13,951 | ₩13,073 | ₩13,147 | -5.50% | 125만 |
|---|
| 2026.04.07 | ₩13,428 | ₩13,556 | ₩13,294 | ₩13,428 | 0.00% | 197.9만 |
|---|
| 2026.04.06 | ₩13,214 | ₩13,502 | ₩13,133 | ₩13,455 | +1.83% | 113.2만 |
|---|
| 2026.04.02 | ₩12,905 | ₩13,355 | ₩12,704 | ₩13,334 | +3.33% | 129.4만 |
|---|
| 2026.04.01 | ₩12,851 | ₩13,053 | ₩12,603 | ₩13,039 | +1.46% | 158.4만 |
|---|
| 2026.03.31 | ₩12,717 | ₩12,892 | ₩12,389 | ₩12,758 | +0.32% | 244.3만 |
|---|
| 2026.03.30 | ₩12,784 | ₩12,999 | ₩12,476 | ₩12,570 | -1.68% | 224.7만 |
|---|
| 2026.03.27 | ₩12,892 | ₩12,892 | ₩12,516 | ₩12,664 | -1.77% | 118.6만 |
|---|
| 2026.03.26 | ₩12,919 | ₩13,401 | ₩12,811 | ₩13,120 | +1.56% | 95.7만 |
|---|
| 2026.03.25 | ₩13,160 | ₩13,308 | ₩12,872 | ₩12,986 | -1.33% | 106.5만 |
|---|
| 2026.03.24 | ₩13,589 | ₩13,630 | ₩12,858 | ₩12,892 | -5.13% | 248.5만 |
|---|
| 2026.03.23 | ₩13,791 | ₩13,951 | ₩13,542 | ₩13,737 | -0.39% | 172.3만 |
|---|
| 2026.03.20 | ₩13,871 | ₩13,972 | ₩13,536 | ₩13,817 | -0.39% | 189.3만 |
|---|
| 2026.03.19 | ₩13,804 | ₩14,208 | ₩13,777 | ₩14,005 | +1.46% | 140.1만 |
|---|
| 2026.03.18 | ₩13,750 | ₩14,066 | ₩13,750 | ₩13,884 | +0.98% | 122.3만 |
|---|
| 2026.03.17 | ₩14,072 | ₩14,528 | ₩14,005 | ₩14,072 | 0.00% | 158.5만 |
|---|
| 2026.03.16 | ₩14,005 | ₩14,213 | ₩13,925 | ₩14,112 | +0.77% | 126.4만 |
|---|
| 2026.03.13 | ₩13,951 | ₩14,287 | ₩13,805 | ₩13,992 | +0.29% | 127.3만 |
|---|
| 2026.03.12 | ₩14,166 | ₩14,314 | ₩13,951 | ₩14,032 | -0.95% | 169.2만 |
|---|
| 2026.03.11 | ₩14,381 | ₩14,689 | ₩14,119 | ₩14,193 | -1.31% | 153.4만 |
|---|
| 2026.03.10 | ₩14,716 | ₩14,756 | ₩14,079 | ₩14,381 | -2.28% | 171.5만 |
|---|
| 2026.03.09 | ₩14,662 | ₩14,904 | ₩14,381 | ₩14,783 | +0.82% | 209.2만 |
|---|
| 2026.03.06 | ₩15,105 | ₩15,186 | ₩14,743 | ₩14,877 | -1.51% | 180.7만 |
|---|
| 2026.03.05 | ₩14,904 | ₩15,313 | ₩14,837 | ₩15,145 | +1.62% | 246.3만 |
|---|
| 2026.03.04 | ₩14,609 | ₩15,072 | ₩14,515 | ₩14,904 | +2.02% | 213만 |
|---|
| 2026.03.03 | ₩13,683 | ₩14,703 | ₩13,683 | ₩14,488 | +5.88% | 213.6만 |
|---|
| 2026.03.02 | ₩14,193 | ₩14,522 | ₩13,945 | ₩14,099 | -0.66% | 317.5만 |
|---|
| 2026.02.27 | ₩14,864 | ₩14,958 | ₩13,978 | ₩14,461 | -2.71% | 397.9만 |
|---|
| 2026.02.26 | ₩13,951 | ₩14,300 | ₩13,636 | ₩13,925 | -0.19% | 246.7만 |
|---|
| 2026.02.25 | ₩13,549 | ₩13,844 | ₩13,294 | ₩13,723 | +1.29% | 162.5만 |
|---|
| 2026.02.24 | ₩13,281 | ₩13,858 | ₩13,220 | ₩13,589 | +2.32% | 167.2만 |
|---|
| 2026.02.23 | ₩13,951 | ₩13,951 | ₩13,274 | ₩13,348 | -4.33% | 144.4만 |
|---|
| 2026.02.20 | ₩14,287 | ₩14,515 | ₩14,012 | ₩14,086 | -1.41% | 201만 |
|---|
| 2026.02.19 | ₩14,099 | ₩14,347 | ₩13,931 | ₩14,260 | +1.14% | 160.5만 |
|---|
| 2026.02.18 | ₩13,978 | ₩14,434 | ₩13,750 | ₩14,220 | +1.73% | 263.4만 |
|---|
| 2026.02.17 | ₩14,153 | ₩14,461 | ₩13,831 | ₩13,965 | -1.33% | 252.4만 |
|---|
| 2026.02.13 | ₩14,206 | ₩14,515 | ₩14,133 | ₩14,166 | -0.28% | 312만 |
|---|
| 2026.02.12 | ₩14,193 | ₩14,367 | ₩13,817 | ₩13,992 | -1.42% | 212만 |
|---|
| 2026.02.11 | ₩14,569 | ₩14,636 | ₩13,844 | ₩14,166 | -2.76% | 155.6만 |
|---|
| 2026.02.10 | ₩14,770 | ₩15,112 | ₩14,595 | ₩14,662 | -0.73% | 164.2만 |
|---|
| 2026.02.09 | ₩14,206 | ₩14,723 | ₩14,059 | ₩14,595 | +2.74% | 200.2만 |
|---|
| 2026.02.06 | ₩13,938 | ₩14,307 | ₩13,656 | ₩14,180 | +1.73% | 263만 |
|---|
| 2026.02.05 | ₩14,086 | ₩14,448 | ₩13,576 | ₩13,630 | -3.24% | 288.3만 |
|---|
| 2026.02.04 | ₩13,992 | ₩14,461 | ₩13,576 | ₩14,126 | +0.96% | 335.5만 |
|---|
| 2026.02.03 | ₩15,467 | ₩15,548 | ₩13,918 | ₩14,193 | -8.24% | 288.7만 |
|---|
| 2026.02.02 | ₩15,602 | ₩15,923 | ₩15,494 | ₩15,695 | +0.60% | 188만 |
|---|
| 2026.01.30 | ₩15,877 | ₩16,078 | ₩15,534 | ₩15,602 | -1.73% | 249.5만 |
|---|
| 2026.01.29 | ₩16,313 | ₩16,380 | ₩15,749 | ₩15,991 | -1.97% | 283.1만 |
|---|
| 2026.01.28 | ₩16,849 | ₩16,983 | ₩16,574 | ₩16,634 | -1.27% | 117.9만 |
|---|
| 2026.01.27 | ₩17,352 | ₩17,352 | ₩16,514 | ₩16,608 | -4.29% | 128만 |
|---|
| 2026.01.26 | ₩16,889 | ₩17,386 | ₩16,883 | ₩17,171 | +1.67% | 199.3만 |
|---|
| 2026.01.23 | ₩16,809 | ₩17,037 | ₩16,742 | ₩16,889 | +0.48% | 225.9만 |
|---|
| 2026.01.22 | ₩16,903 | ₩16,970 | ₩16,675 | ₩16,782 | -0.71% | 186.7만 |
|---|
| 2026.01.21 | ₩16,675 | ₩16,970 | ₩16,453 | ₩16,795 | +0.72% | 163.1만 |
|---|
| 2026.01.20 | ₩16,608 | ₩16,936 | ₩16,500 | ₩16,634 | +0.16% | 264.5만 |
|---|
| 2026.01.16 | ₩17,506 | ₩17,667 | ₩17,010 | ₩17,010 | -2.84% | 149.9만 |
|---|
| 2026.01.15 | ₩17,453 | ₩17,641 | ₩17,278 | ₩17,506 | +0.31% | 104.6만 |
|---|
| 2026.01.14 | ₩18,016 | ₩18,050 | ₩17,305 | ₩17,453 | -3.13% | 167.4만 |
|---|
| 2026.01.13 | ₩18,285 | ₩18,445 | ₩17,815 | ₩18,110 | -0.95% | 116.8만 |
|---|
| 2026.01.12 | ₩18,231 | ₩18,459 | ₩18,070 | ₩18,285 | +0.29% | 696.7만 |
|---|
| 2026.01.09 | ₩18,311 | ₩18,526 | ₩18,016 | ₩18,271 | -0.22% | 98.2만 |
|---|
| 2026.01.08 | ₩18,606 | ₩18,680 | ₩18,137 | ₩18,338 | -1.44% | 104만 |
|---|
| 2026.01.07 | ₩18,311 | ₩18,895 | ₩18,311 | ₩18,781 | +2.56% | 86.5만 |
|---|
| 2026.01.06 | ₩18,030 | ₩18,439 | ₩17,929 | ₩18,325 | +1.64% | 206.4만 |
|---|
| 2026.01.05 | ₩17,694 | ₩18,365 | ₩17,674 | ₩18,150 | +2.58% | 125.9만 |
|---|
| 2026.01.02 | ₩18,633 | ₩18,640 | ₩17,520 | ₩17,734 | -4.82% | 266만 |
|---|
| 2025.12.31 | ₩18,741 | ₩18,794 | ₩18,606 | ₩18,633 | -0.57% | 288.5만 |
|---|
| 2025.12.30 | ₩18,821 | ₩18,982 | ₩18,606 | ₩18,741 | -0.43% | 134.7만 |
|---|
| 2025.12.29 | ₩18,338 | ₩18,855 | ₩18,338 | ₩18,821 | +2.63% | 180.7만 |
|---|
| 2025.12.26 | ₩18,285 | ₩18,506 | ₩18,244 | ₩18,472 | +1.03% | 83.9만 |
|---|
| 2025.12.24 | ₩18,204 | ₩18,378 | ₩18,184 | ₩18,231 | +0.15% | 57.5만 |
|---|
| 2025.12.23 | ₩18,191 | ₩18,323 | ₩17,940 | ₩18,271 | +0.44% | 109.6만 |
|---|
| 2025.12.22 | ₩18,700 | ₩18,700 | ₩18,251 | ₩18,285 | -2.22% | 171만 |
|---|
| 2025.12.19 | ₩18,915 | ₩18,942 | ₩18,627 | ₩18,700 | -1.13% | 290.5만 |
|---|
| 2025.12.18 | ₩18,593 | ₩19,103 | ₩18,519 | ₩18,928 | +1.80% | 212.4만 |
|---|
| 2025.12.17 | ₩18,392 | ₩18,653 | ₩18,311 | ₩18,378 | -0.07% | 369.5만 |
|---|
| 2025.12.16 | ₩17,922 | ₩18,593 | ₩17,922 | ₩18,392 | +2.62% | 439.4만 |
|---|
| 2025.12.15 | ₩18,633 | ₩18,647 | ₩17,922 | ₩17,976 | -3.53% | 415.2만 |
|---|
| 2025.12.12 | ₩18,593 | ₩18,775 | ₩18,513 | ₩18,633 | +0.22% | 216.3만 |
|---|
| 2025.12.11 | ₩18,365 | ₩19,009 | ₩18,352 | ₩18,794 | +2.34% | 130만 |
|---|
| 2025.12.10 | ₩18,204 | ₩18,499 | ₩18,070 | ₩18,378 | +0.96% | 189.4만 |
|---|
| 2025.12.09 | ₩18,070 | ₩18,352 | ₩17,869 | ₩18,271 | +1.11% | 141.6만 |
|---|
| 2025.12.08 | ₩18,271 | ₩18,271 | ₩17,869 | ₩18,110 | -0.88% | 110.5만 |
|---|
| 2025.12.05 | ₩17,788 | ₩18,204 | ₩17,574 | ₩17,976 | +1.06% | 177.2만 |
|---|
| 2025.12.04 | ₩17,399 | ₩17,741 | ₩17,292 | ₩17,694 | +1.70% | 781.7만 |
|---|
| 2025.12.03 | ₩17,104 | ₩17,466 | ₩16,889 | ₩17,359 | +1.49% | 122만 |
|---|
| 2025.12.02 | ₩17,238 | ₩17,332 | ₩17,062 | ₩17,144 | -0.54% | 113.4만 |
|---|
| 2025.12.01 | ₩17,171 | ₩17,386 | ₩16,916 | ₩16,970 | -1.17% | 134.6만 |
|---|
| 2025.11.28 | ₩17,319 | ₩17,480 | ₩17,278 | ₩17,439 | +0.70% | 84.7만 |
|---|
| 2025.11.26 | ₩17,252 | ₩17,366 | ₩16,956 | ₩17,292 | +0.23% | 185.7만 |
|---|
| 2025.11.25 | ₩16,916 | ₩17,480 | ₩16,814 | ₩17,372 | +2.70% | 129.7만 |
|---|
| 2025.11.24 | ₩17,171 | ₩17,238 | ₩16,822 | ₩16,903 | -1.56% | 147.9만 |
|---|
| 2025.11.21 | ₩16,930 | ₩17,272 | ₩16,795 | ₩17,117 | +1.11% | 159.8만 |
|---|
| 2025.11.20 | ₩17,439 | ₩17,480 | ₩16,856 | ₩16,889 | -3.15% | 156.3만 |
|---|
| 2025.11.19 | ₩17,117 | ₩17,292 | ₩16,956 | ₩17,158 | +0.24% | 132.9만 |
|---|
| 2025.11.18 | ₩17,265 | ₩17,372 | ₩17,010 | ₩17,144 | -0.70% | 107.1만 |
|---|
| 2025.11.17 | ₩17,466 | ₩17,560 | ₩17,211 | ₩17,265 | -1.15% | 179.3만 |
|---|
| 2025.11.14 | ₩17,184 | ₩17,748 | ₩17,184 | ₩17,466 | +1.64% | 215.6만 |
|---|
| 2025.11.13 | ₩17,654 | ₩17,842 | ₩17,245 | ₩17,439 | -1.22% | 175만 |
|---|
| 2025.11.12 | ₩17,386 | ₩17,881 | ₩17,386 | ₩17,721 | +1.93% | 164.4만 |
|---|
| 2025.11.11 | ₩17,024 | ₩17,520 | ₩16,930 | ₩17,386 | +2.13% | 153.6만 |
|---|
| 2025.11.10 | ₩16,809 | ₩17,037 | ₩16,219 | ₩16,997 | +1.12% | 212.3만 |
|---|
| 2025.11.07 | ₩17,667 | ₩17,674 | ₩15,414 | ₩16,205 | -8.28% | 423.9만 |
|---|
| 2025.11.06 | ₩18,848 | ₩19,586 | ₩18,244 | ₩18,560 | -1.53% | 298.1만 |
|---|
| 2025.11.05 | ₩18,405 | ₩19,418 | ₩18,378 | ₩19,156 | +4.08% | 180.2만 |
|---|
| 2025.11.04 | ₩18,687 | ₩18,727 | ₩18,392 | ₩18,539 | -0.79% | 98.1만 |
|---|
| 2025.11.03 | ₩18,835 | ₩18,902 | ₩18,499 | ₩18,861 | +0.14% | 121만 |
|---|
| 2025.10.31 | ₩18,995 | ₩19,156 | ₩18,754 | ₩18,875 | -0.64% | 111.1만 |
|---|
| 2025.10.30 | ₩18,606 | ₩19,277 | ₩18,466 | ₩18,955 | +1.87% | 131.2만 |
|---|
| 2025.10.29 | ₩19,210 | ₩19,344 | ₩18,244 | ₩18,606 | -3.14% | 156.7만 |
|---|
| 2025.10.28 | ₩19,787 | ₩19,894 | ₩19,472 | ₩19,492 | -1.49% | 77.8만 |
|---|
| 2025.10.27 | ₩19,961 | ₩20,203 | ₩19,720 | ₩19,747 | -1.08% | 74.7만 |
|---|
| 2025.10.24 | ₩20,122 | ₩20,216 | ₩19,894 | ₩19,988 | -0.67% | 72.3만 |
|---|
| 2025.10.23 | ₩19,693 | ₩20,008 | ₩19,653 | ₩19,948 | +1.29% | 58.9만 |
|---|
| 2025.10.22 | ₩20,042 | ₩20,062 | ₩19,666 | ₩19,706 | -1.67% | 79.1만 |
|---|
| 2025.10.21 | ₩19,908 | ₩20,176 | ₩19,572 | ₩20,042 | +0.67% | 97.8만 |
|---|
| 2025.10.20 | ₩19,559 | ₩19,961 | ₩19,492 | ₩19,948 | +1.99% | 94.9만 |
|---|
| 2025.10.17 | ₩18,700 | ₩18,995 | ₩18,620 | ₩18,888 | +1.00% | 89.5만 |
|---|
| 2025.10.16 | ₩19,277 | ₩19,586 | ₩18,720 | ₩18,781 | -2.57% | 79.1만 |
|---|
| 2025.10.15 | ₩19,706 | ₩19,706 | ₩19,170 | ₩19,264 | -2.25% | 88.8만 |
|---|
| 2025.10.14 | ₩19,344 | ₩19,673 | ₩19,317 | ₩19,505 | +0.83% | 88.5만 |
|---|
| 2025.10.13 | ₩19,814 | ₩20,002 | ₩19,586 | ₩19,599 | -1.08% | 63.2만 |
|---|
| 2025.10.10 | ₩20,511 | ₩20,766 | ₩19,438 | ₩19,505 | -4.91% | 122.6만 |
|---|