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 | ₩19,366 | ₩19,661 | ₩19,232 | ₩19,621 | +1.32% | 155.1만 |
| 2026.10.08 | ₩19,084 | ₩19,480 | ₩18,877 | ₩19,326 | +1.26% | 234만 |
| 2026.10.07 | ₩19,460 | ₩19,601 | ₩18,965 | ₩19,151 | -1.59% | 235.4만 |
| 2026.10.06 | ₩19,809 | ₩20,694 | ₩19,453 | ₩19,567 | -1.22% | 373.2만 |
| 2026.10.05 | ₩18,655 | ₩19,715 | ₩18,655 | ₩19,661 | +5.39% | 316.8만 |
| 2026.10.02 | ₩19,071 | ₩19,178 | ₩18,830 | ₩18,870 | -1.05% | 194.6만 |
| 2026.10.01 | ₩19,138 | ₩19,245 | ₩18,709 | ₩18,883 | -1.33% | 445.6만 |
| 2026.09.30 | ₩18,293 | ₩19,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,883 |
| +3.23% |
| 311.3만 |
| 2026.09.29 | ₩18,253 | ₩18,682 | ₩17,844 | ₩18,199 | -0.29% | 364.2만 |
|---|
| 2026.09.28 | ₩17,113 | ₩18,360 | ₩16,952 | ₩18,333 | +7.13% | 355.3만 |
|---|
| 2026.09.25 | ₩17,636 | ₩17,743 | ₩17,408 | ₩17,435 | -1.14% | 285.3만 |
|---|
| 2026.09.24 | ₩17,542 | ₩17,690 | ₩17,314 | ₩17,649 | +0.61% | 128.5만 |
|---|
| 2026.09.23 | ₩17,623 | ₩17,770 | ₩17,348 | ₩17,596 | -0.15% | 84.1만 |
|---|
| 2026.09.22 | ₩18,132 | ₩18,186 | ₩17,220 | ₩17,569 | -3.11% | 133.6만 |
|---|
| 2026.09.21 | ₩17,824 | ₩18,152 | ₩17,596 | ₩17,918 | +0.53% | 190.4만 |
|---|
| 2026.09.18 | ₩18,105 | ₩18,105 | ₩17,643 | ₩17,690 | -2.30% | 351.4만 |
|---|
| 2026.09.17 | ₩17,944 | ₩18,333 | ₩17,676 | ₩18,132 | +1.05% | 206.1만 |
|---|
| 2026.09.16 | ₩18,045 | ₩18,280 | ₩17,871 | ₩18,012 | -0.19% | 145만 |
|---|
| 2026.09.15 | ₩17,931 | ₩18,675 | ₩17,931 | ₩18,233 | +1.68% | 207.9만 |
|---|
| 2026.09.14 | ₩17,207 | ₩18,360 | ₩17,207 | ₩18,240 | +6.00% | 220.2만 |
|---|
| 2026.09.11 | ₩17,140 | ₩17,321 | ₩16,912 | ₩16,979 | -0.94% | 209.5만 |
|---|
| 2026.09.10 | ₩17,180 | ₩17,556 | ₩17,086 | ₩17,140 | -0.23% | 135.5만 |
|---|
| 2026.09.09 | ₩17,582 | ₩17,703 | ₩17,334 | ₩17,381 | -1.14% | 189.9만 |
|---|
| 2026.09.08 | ₩17,824 | ₩17,898 | ₩17,368 | ₩17,670 | -0.87% | 117.8만 |
|---|
| 2026.09.04 | ₩17,998 | ₩18,146 | ₩17,716 | ₩18,012 | +0.07% | 101.1만 |
|---|
| 2026.09.03 | ₩18,307 | ₩18,400 | ₩17,918 | ₩18,199 | -0.59% | 152.8만 |
|---|
| 2026.09.02 | ₩18,105 | ₩18,152 | ₩17,696 | ₩17,904 | -1.11% | 136.3만 |
|---|
| 2026.09.01 | ₩18,535 | ₩18,649 | ₩18,092 | ₩18,105 | -2.32% | 154.7만 |
|---|
| 2026.08.31 | ₩18,642 | ₩18,843 | ₩18,481 | ₩18,669 | +0.14% | 133.2만 |
|---|
| 2026.08.28 | ₩19,044 | ₩19,205 | ₩18,682 | ₩18,776 | -1.41% | 133.4만 |
|---|
| 2026.08.27 | ₩18,012 | ₩19,292 | ₩17,971 | ₩19,178 | +6.48% | 266만 |
|---|
| 2026.08.26 | ₩17,234 | ₩17,951 | ₩17,140 | ₩17,716 | +2.80% | 109.8만 |
|---|
| 2026.08.25 | ₩17,663 | ₩17,904 | ₩17,341 | ₩17,529 | -0.76% | 166.6만 |
|---|
| 2026.08.24 | ₩17,891 | ₩17,982 | ₩17,690 | ₩17,757 | -0.75% | 113만 |
|---|
| 2026.08.21 | ₩17,609 | ₩17,944 | ₩17,356 | ₩17,931 | +1.83% | 115.5만 |
|---|
| 2026.08.20 | ₩17,716 | ₩17,777 | ₩17,334 | ₩17,609 | -0.61% | 216.4만 |
|---|
| 2026.08.19 | ₩17,877 | ₩18,105 | ₩17,730 | ₩17,810 | -0.38% | 142.9만 |
|---|
| 2026.08.18 | ₩17,891 | ₩18,119 | ₩17,784 | ₩17,864 | -0.15% | 101.3만 |
|---|
| 2026.08.17 | ₩18,213 | ₩18,240 | ₩17,649 | ₩17,770 | -2.43% | 165.6만 |
|---|
| 2026.08.14 | ₩18,481 | ₩18,535 | ₩17,973 | ₩18,079 | -2.18% | 125만 |
|---|
| 2026.08.13 | ₩17,542 | ₩18,467 | ₩17,334 | ₩18,441 | +5.12% | 257.8만 |
|---|
| 2026.08.12 | ₩17,274 | ₩17,535 | ₩17,180 | ₩17,462 | +1.09% | 175.7만 |
|---|
| 2026.08.11 | ₩17,354 | ₩17,636 | ₩17,153 | ₩17,609 | +1.47% | 215.2만 |
|---|
| 2026.08.10 | ₩17,053 | ₩17,703 | ₩16,952 | ₩17,421 | +2.16% | 197.6만 |
|---|
| 2026.08.07 | ₩16,758 | ₩17,569 | ₩16,644 | ₩17,153 | +2.36% | 302.2만 |
|---|
| 2026.08.06 | ₩17,596 | ₩17,884 | ₩17,086 | ₩17,153 | -2.52% | 353.3만 |
|---|
| 2026.08.05 | ₩18,494 | ₩18,494 | ₩17,837 | ₩17,971 | -2.83% | 200.2만 |
|---|
| 2026.08.04 | ₩17,542 | ₩18,333 | ₩17,542 | ₩18,105 | +3.21% | 200.9만 |
|---|
| 2026.08.03 | ₩17,971 | ₩18,300 | ₩17,797 | ₩17,918 | -0.30% | 159.5만 |
|---|
| 2026.07.31 | ₩16,979 | ₩17,488 | ₩16,898 | ₩17,475 | +2.92% | 175.6만 |
|---|
| 2026.07.30 | ₩17,049 | ₩17,421 | ₩16,845 | ₩17,193 | +0.85% | 207.3만 |
|---|
| 2026.07.29 | ₩17,435 | ₩17,743 | ₩17,240 | ₩17,462 | +0.15% | 150.4만 |
|---|
| 2026.07.28 | ₩17,207 | ₩17,710 | ₩17,046 | ₩17,314 | +0.62% | 387.6만 |
|---|
| 2026.07.27 | ₩16,791 | ₩17,354 | ₩16,623 | ₩17,180 | +2.32% | 254.7만 |
|---|
| 2026.07.24 | ₩16,201 | ₩16,483 | ₩15,986 | ₩16,416 | +1.32% | 160만 |
|---|
| 2026.07.23 | ₩16,308 | ₩16,476 | ₩15,738 | ₩15,859 | -2.75% | 202.8만 |
|---|
| 2026.07.22 | ₩17,341 | ₩17,455 | ₩15,879 | ₩16,067 | -7.35% | 177.8만 |
|---|
| 2026.07.21 | ₩17,556 | ₩17,784 | ₩17,408 | ₩17,448 | -0.61% | 261.9만 |
|---|
| 2026.07.20 | ₩17,582 | ₩17,978 | ₩17,515 | ₩17,757 | +0.99% | 176.1만 |
|---|
| 2026.07.17 | ₩17,636 | ₩17,877 | ₩17,428 | ₩17,730 | +0.53% | 186.7만 |
|---|
| 2026.07.16 | ₩17,703 | ₩17,918 | ₩17,314 | ₩17,690 | -0.08% | 292만 |
|---|
| 2026.07.15 | ₩17,663 | ₩18,079 | ₩17,462 | ₩17,556 | -0.61% | 251.6만 |
|---|
| 2026.07.14 | ₩16,161 | ₩17,468 | ₩16,161 | ₩17,421 | +7.80% | 231.5만 |
|---|
| 2026.07.13 | ₩16,804 | ₩17,100 | ₩16,644 | ₩17,006 | +1.20% | 137.9만 |
|---|
| 2026.07.10 | ₩17,126 | ₩17,368 | ₩16,483 | ₩16,684 | -2.58% | 288.1만 |
|---|
| 2026.07.09 | ₩16,375 | ₩16,992 | ₩16,188 | ₩16,992 | +3.77% | 162.1만 |
|---|
| 2026.07.08 | ₩16,424 | ₩16,804 | ₩16,281 | ₩16,737 | +1.91% | 253.8만 |
|---|
| 2026.07.07 | ₩16,791 | ₩17,368 | ₩16,603 | ₩16,778 | -0.08% | 389.8만 |
|---|
| 2026.07.06 | ₩15,182 | ₩16,167 | ₩15,088 | ₩16,154 | +6.40% | 204.9만 |
|---|
| 2026.07.02 | ₩15,222 | ₩15,510 | ₩15,162 | ₩15,369 | +0.97% | 156.7만 |
|---|
| 2026.07.01 | ₩15,423 | ₩15,758 | ₩15,302 | ₩15,343 | -0.52% | 399.6만 |
|---|
| 2026.06.30 | ₩14,565 | ₩15,235 | ₩14,551 | ₩15,034 | +3.22% | 184.7만 |
|---|
| 2026.06.29 | ₩14,726 | ₩15,235 | ₩14,726 | ₩14,846 | +0.82% | 312.7만 |
|---|
| 2026.06.26 | ₩13,961 | ₩14,672 | ₩13,961 | ₩14,605 | +4.61% | 654.5만 |
|---|
| 2026.06.25 | ₩13,867 | ₩14,162 | ₩13,619 | ₩13,881 | +0.10% | 244.8만 |
|---|
| 2026.06.24 | ₩13,827 | ₩14,223 | ₩13,787 | ₩13,948 | +0.87% | 199.1만 |
|---|
| 2026.06.23 | ₩13,237 | ₩14,042 | ₩13,237 | ₩13,827 | +4.46% | 190.3만 |
|---|
| 2026.06.22 | ₩13,733 | ₩13,975 | ₩13,025 | ₩13,371 | -2.64% | 210.5만 |
|---|
| 2026.06.18 | ₩14,417 | ₩14,417 | ₩13,405 | ₩13,961 | -3.16% | 362.5만 |
|---|
| 2026.06.17 | ₩14,417 | ₩14,887 | ₩14,343 | ₩14,417 | 0.00% | 198.4만 |
|---|
| 2026.06.16 | ₩14,511 | ₩14,719 | ₩14,283 | ₩14,551 | +0.28% | 269.6만 |
|---|
| 2026.06.15 | ₩14,659 | ₩15,235 | ₩14,377 | ₩14,618 | -0.27% | 664.2만 |
|---|
| 2026.06.12 | ₩14,538 | ₩14,632 | ₩14,176 | ₩14,578 | +0.28% | 167.4만 |
|---|
| 2026.06.11 | ₩14,095 | ₩14,578 | ₩13,888 | ₩14,551 | +3.24% | 205.5만 |
|---|
| 2026.06.10 | ₩13,867 | ₩14,639 | ₩13,760 | ₩14,377 | +3.68% | 243.2만 |
|---|
| 2026.06.09 | ₩14,176 | ₩14,370 | ₩13,847 | ₩14,189 | +0.09% | 198.3만 |
|---|
| 2026.06.08 | ₩14,243 | ₩14,498 | ₩14,075 | ₩14,323 | +0.56% | 149.8만 |
|---|
| 2026.06.05 | ₩14,605 | ₩14,766 | ₩14,377 | ₩14,404 | -1.38% | 149.3만 |
|---|
| 2026.06.04 | ₩14,793 | ₩15,001 | ₩14,417 | ₩14,605 | -1.27% | 306.3만 |
|---|
| 2026.06.03 | ₩14,994 | ₩14,994 | ₩14,290 | ₩14,350 | -4.29% | 157.6만 |
|---|
| 2026.06.02 | ₩15,021 | ₩15,363 | ₩14,833 | ₩15,141 | +0.80% | 211.9만 |
|---|
| 2026.06.01 | ₩14,981 | ₩15,577 | ₩14,927 | ₩15,450 | +3.13% | 284.2만 |
|---|
| 2026.05.29 | ₩13,800 | ₩14,699 | ₩13,800 | ₩14,632 | +6.03% | 346.4만 |
|---|
| 2026.05.28 | ₩13,505 | ₩13,888 | ₩13,505 | ₩13,774 | +1.99% | 144.8만 |
|---|
| 2026.05.27 | ₩13,747 | ₩13,894 | ₩13,405 | ₩13,478 | -1.95% | 123.1만 |
|---|
| 2026.05.26 | ₩13,680 | ₩13,995 | ₩13,653 | ₩13,908 | +1.67% | 130만 |
|---|
| 2026.05.22 | ₩13,787 | ₩14,089 | ₩13,780 | ₩13,800 | +0.10% | 93.5만 |
|---|
| 2026.05.21 | ₩13,666 | ₩13,928 | ₩13,485 | ₩13,733 | +0.49% | 134.6만 |
|---|
| 2026.05.20 | ₩13,438 | ₩13,894 | ₩13,318 | ₩13,881 | +3.29% | 170.5만 |
|---|
| 2026.05.19 | ₩13,961 | ₩14,350 | ₩13,592 | ₩13,720 | -1.73% | 166.3만 |
|---|
| 2026.05.18 | ₩13,183 | ₩13,807 | ₩13,183 | ₩13,586 | +3.05% | 266.8만 |
|---|
| 2026.05.15 | ₩13,264 | ₩13,465 | ₩13,103 | ₩13,318 | +0.40% | 179만 |
|---|
| 2026.05.14 | ₩12,929 | ₩13,512 | ₩12,768 | ₩13,130 | +1.56% | 185.6만 |
|---|
| 2026.05.13 | ₩13,492 | ₩13,559 | ₩12,855 | ₩12,862 | -4.67% | 207.6만 |
|---|
| 2026.05.12 | ₩14,216 | ₩14,444 | ₩13,418 | ₩13,492 | -5.09% | 234.7만 |
|---|
| 2026.05.11 | ₩15,034 | ₩15,182 | ₩14,008 | ₩14,042 | -6.60% | 391.6만 |
|---|
| 2026.05.08 | ₩14,149 | ₩15,376 | ₩14,002 | ₩15,289 | +8.06% | 656.2만 |
|---|
| 2026.05.07 | ₩14,176 | ₩14,940 | ₩13,693 | ₩13,841 | -2.37% | 516.5만 |
|---|
| 2026.05.06 | ₩13,961 | ₩14,183 | ₩13,727 | ₩13,760 | -1.44% | 206.2만 |
|---|
| 2026.05.05 | ₩14,136 | ₩14,364 | ₩14,028 | ₩14,162 | +0.19% | 163.5만 |
|---|
| 2026.05.04 | ₩13,693 | ₩14,317 | ₩13,686 | ₩14,122 | +3.13% | 145.9만 |
|---|
| 2026.05.01 | ₩13,465 | ₩13,814 | ₩13,237 | ₩13,693 | +1.69% | 141.2만 |
|---|
| 2026.04.30 | ₩13,090 | ₩13,136 | ₩12,794 | ₩13,076 | -0.10% | 149.2만 |
|---|
| 2026.04.29 | ₩13,237 | ₩13,391 | ₩13,150 | ₩13,304 | +0.51% | 113만 |
|---|
| 2026.04.28 | ₩13,331 | ₩13,653 | ₩13,284 | ₩13,425 | +0.70% | 162.7만 |
|---|
| 2026.04.27 | ₩13,090 | ₩13,452 | ₩13,036 | ₩13,277 | +1.43% | 117.7만 |
|---|
| 2026.04.24 | ₩12,942 | ₩13,244 | ₩12,875 | ₩13,210 | +2.07% | 146.1만 |
|---|
| 2026.04.23 | ₩13,291 | ₩13,291 | ₩12,580 | ₩12,902 | -2.93% | 99.2만 |
|---|
| 2026.04.22 | ₩13,613 | ₩13,800 | ₩13,546 | ₩13,733 | +0.89% | 110.5만 |
|---|
| 2026.04.21 | ₩13,559 | ₩13,934 | ₩13,405 | ₩13,492 | -0.49% | 137.4만 |
|---|
| 2026.04.20 | ₩13,371 | ₩13,706 | ₩13,318 | ₩13,492 | +0.90% | 108.5만 |
|---|
| 2026.04.17 | ₩13,706 | ₩13,787 | ₩13,391 | ₩13,465 | -1.76% | 164.5만 |
|---|
| 2026.04.16 | ₩13,358 | ₩13,465 | ₩13,225 | ₩13,364 | +0.05% | 106만 |
|---|
| 2026.04.15 | ₩12,808 | ₩13,183 | ₩12,687 | ₩13,076 | +2.09% | 125.1만 |
|---|
| 2026.04.14 | ₩12,781 | ₩13,009 | ₩12,473 | ₩12,607 | -1.36% | 121.6만 |
|---|
| 2026.04.13 | ₩12,097 | ₩12,727 | ₩12,017 | ₩12,701 | +4.99% | 172.3만 |
|---|
| 2026.04.10 | ₩12,211 | ₩12,392 | ₩11,849 | ₩12,057 | -1.26% | 166.1만 |
|---|
| 2026.04.09 | ₩13,009 | ₩13,063 | ₩12,117 | ₩12,258 | -5.77% | 185.6만 |
|---|
| 2026.04.08 | ₩13,908 | ₩13,948 | ₩13,069 | ₩13,143 | -5.50% | 125만 |
|---|
| 2026.04.07 | ₩13,425 | ₩13,552 | ₩13,291 | ₩13,425 | 0.00% | 197.9만 |
|---|
| 2026.04.06 | ₩13,210 | ₩13,499 | ₩13,130 | ₩13,452 | +1.83% | 113.2만 |
|---|
| 2026.04.02 | ₩12,902 | ₩13,351 | ₩12,701 | ₩13,331 | +3.33% | 129.4만 |
|---|
| 2026.04.01 | ₩12,848 | ₩13,049 | ₩12,600 | ₩13,036 | +1.46% | 158.4만 |
|---|
| 2026.03.31 | ₩12,714 | ₩12,888 | ₩12,385 | ₩12,754 | +0.32% | 244.3만 |
|---|
| 2026.03.30 | ₩12,781 | ₩12,996 | ₩12,473 | ₩12,566 | -1.68% | 224.7만 |
|---|
| 2026.03.27 | ₩12,888 | ₩12,888 | ₩12,513 | ₩12,660 | -1.77% | 118.6만 |
|---|
| 2026.03.26 | ₩12,915 | ₩13,398 | ₩12,808 | ₩13,116 | +1.56% | 95.7만 |
|---|
| 2026.03.25 | ₩13,157 | ₩13,304 | ₩12,868 | ₩12,982 | -1.33% | 106.5만 |
|---|
| 2026.03.24 | ₩13,586 | ₩13,626 | ₩12,855 | ₩12,888 | -5.13% | 248.5만 |
|---|
| 2026.03.23 | ₩13,787 | ₩13,948 | ₩13,539 | ₩13,733 | -0.39% | 172.3만 |
|---|
| 2026.03.20 | ₩13,867 | ₩13,968 | ₩13,532 | ₩13,814 | -0.39% | 189.3만 |
|---|
| 2026.03.19 | ₩13,800 | ₩14,204 | ₩13,774 | ₩14,002 | +1.46% | 140.1만 |
|---|
| 2026.03.18 | ₩13,747 | ₩14,062 | ₩13,747 | ₩13,881 | +0.98% | 122.3만 |
|---|
| 2026.03.17 | ₩14,069 | ₩14,525 | ₩14,002 | ₩14,069 | 0.00% | 158.5만 |
|---|
| 2026.03.16 | ₩14,002 | ₩14,209 | ₩13,921 | ₩14,109 | +0.77% | 126.4만 |
|---|
| 2026.03.13 | ₩13,948 | ₩14,283 | ₩13,802 | ₩13,988 | +0.29% | 127.3만 |
|---|
| 2026.03.12 | ₩14,162 | ₩14,310 | ₩13,948 | ₩14,028 | -0.95% | 169.2만 |
|---|
| 2026.03.11 | ₩14,377 | ₩14,685 | ₩14,115 | ₩14,189 | -1.31% | 153.4만 |
|---|
| 2026.03.10 | ₩14,712 | ₩14,753 | ₩14,075 | ₩14,377 | -2.28% | 171.5만 |
|---|
| 2026.03.09 | ₩14,659 | ₩14,900 | ₩14,377 | ₩14,779 | +0.82% | 209.2만 |
|---|
| 2026.03.06 | ₩15,101 | ₩15,182 | ₩14,739 | ₩14,873 | -1.51% | 180.7만 |
|---|
| 2026.03.05 | ₩14,900 | ₩15,309 | ₩14,833 | ₩15,141 | +1.62% | 246.3만 |
|---|
| 2026.03.04 | ₩14,605 | ₩15,068 | ₩14,511 | ₩14,900 | +2.02% | 213만 |
|---|
| 2026.03.03 | ₩13,680 | ₩14,699 | ₩13,680 | ₩14,484 | +5.88% | 213.6만 |
|---|
| 2026.03.02 | ₩14,189 | ₩14,518 | ₩13,941 | ₩14,095 | -0.66% | 317.5만 |
|---|
| 2026.02.27 | ₩14,860 | ₩14,954 | ₩13,975 | ₩14,457 | -2.71% | 397.9만 |
|---|
| 2026.02.26 | ₩13,948 | ₩14,297 | ₩13,633 | ₩13,921 | -0.19% | 246.7만 |
|---|
| 2026.02.25 | ₩13,546 | ₩13,841 | ₩13,291 | ₩13,720 | +1.29% | 162.5만 |
|---|
| 2026.02.24 | ₩13,277 | ₩13,854 | ₩13,217 | ₩13,586 | +2.32% | 167.2만 |
|---|
| 2026.02.23 | ₩13,948 | ₩13,948 | ₩13,271 | ₩13,344 | -4.33% | 144.4만 |
|---|
| 2026.02.20 | ₩14,283 | ₩14,511 | ₩14,008 | ₩14,082 | -1.41% | 201만 |
|---|
| 2026.02.19 | ₩14,095 | ₩14,343 | ₩13,928 | ₩14,256 | +1.14% | 160.5만 |
|---|
| 2026.02.18 | ₩13,975 | ₩14,431 | ₩13,747 | ₩14,216 | +1.73% | 263.4만 |
|---|
| 2026.02.17 | ₩14,149 | ₩14,457 | ₩13,827 | ₩13,961 | -1.33% | 252.4만 |
|---|
| 2026.02.13 | ₩14,203 | ₩14,511 | ₩14,129 | ₩14,162 | -0.28% | 312만 |
|---|
| 2026.02.12 | ₩14,189 | ₩14,364 | ₩13,814 | ₩13,988 | -1.42% | 212만 |
|---|
| 2026.02.11 | ₩14,565 | ₩14,632 | ₩13,841 | ₩14,162 | -2.76% | 155.6만 |
|---|
| 2026.02.10 | ₩14,766 | ₩15,108 | ₩14,592 | ₩14,659 | -0.73% | 164.2만 |
|---|
| 2026.02.09 | ₩14,203 | ₩14,719 | ₩14,055 | ₩14,592 | +2.74% | 200.2만 |
|---|
| 2026.02.06 | ₩13,934 | ₩14,303 | ₩13,653 | ₩14,176 | +1.73% | 263만 |
|---|
| 2026.02.05 | ₩14,082 | ₩14,444 | ₩13,572 | ₩13,626 | -3.24% | 288.3만 |
|---|
| 2026.02.04 | ₩13,988 | ₩14,457 | ₩13,572 | ₩14,122 | +0.96% | 335.5만 |
|---|
| 2026.02.03 | ₩15,463 | ₩15,544 | ₩13,914 | ₩14,189 | -8.24% | 288.7만 |
|---|
| 2026.02.02 | ₩15,597 | ₩15,919 | ₩15,490 | ₩15,691 | +0.60% | 188만 |
|---|
| 2026.01.30 | ₩15,872 | ₩16,074 | ₩15,530 | ₩15,597 | -1.73% | 249.5만 |
|---|
| 2026.01.29 | ₩16,308 | ₩16,375 | ₩15,745 | ₩15,986 | -1.97% | 283.1만 |
|---|
| 2026.01.28 | ₩16,845 | ₩16,979 | ₩16,570 | ₩16,630 | -1.27% | 117.9만 |
|---|
| 2026.01.27 | ₩17,348 | ₩17,348 | ₩16,509 | ₩16,603 | -4.29% | 128만 |
|---|
| 2026.01.26 | ₩16,885 | ₩17,381 | ₩16,878 | ₩17,167 | +1.67% | 199.3만 |
|---|
| 2026.01.23 | ₩16,804 | ₩17,032 | ₩16,737 | ₩16,885 | +0.48% | 225.9만 |
|---|
| 2026.01.22 | ₩16,898 | ₩16,965 | ₩16,670 | ₩16,778 | -0.71% | 186.7만 |
|---|
| 2026.01.21 | ₩16,670 | ₩16,965 | ₩16,449 | ₩16,791 | +0.72% | 163.1만 |
|---|
| 2026.01.20 | ₩16,603 | ₩16,932 | ₩16,496 | ₩16,630 | +0.16% | 264.5만 |
|---|
| 2026.01.16 | ₩17,502 | ₩17,663 | ₩17,006 | ₩17,006 | -2.84% | 149.9만 |
|---|
| 2026.01.15 | ₩17,448 | ₩17,636 | ₩17,274 | ₩17,502 | +0.31% | 104.6만 |
|---|
| 2026.01.14 | ₩18,012 | ₩18,045 | ₩17,301 | ₩17,448 | -3.13% | 167.4만 |
|---|
| 2026.01.13 | ₩18,280 | ₩18,441 | ₩17,810 | ₩18,105 | -0.95% | 116.8만 |
|---|
| 2026.01.12 | ₩18,226 | ₩18,454 | ₩18,065 | ₩18,280 | +0.29% | 696.7만 |
|---|
| 2026.01.09 | ₩18,307 | ₩18,521 | ₩18,012 | ₩18,266 | -0.22% | 98.2만 |
|---|
| 2026.01.08 | ₩18,602 | ₩18,675 | ₩18,132 | ₩18,333 | -1.44% | 104만 |
|---|
| 2026.01.07 | ₩18,307 | ₩18,890 | ₩18,307 | ₩18,776 | +2.56% | 86.5만 |
|---|
| 2026.01.06 | ₩18,025 | ₩18,434 | ₩17,924 | ₩18,320 | +1.64% | 206.4만 |
|---|
| 2026.01.05 | ₩17,690 | ₩18,360 | ₩17,670 | ₩18,146 | +2.58% | 125.9만 |
|---|
| 2026.01.02 | ₩18,628 | ₩18,635 | ₩17,515 | ₩17,730 | -4.82% | 266만 |
|---|
| 2025.12.31 | ₩18,736 | ₩18,789 | ₩18,602 | ₩18,628 | -0.57% | 288.5만 |
|---|
| 2025.12.30 | ₩18,816 | ₩18,977 | ₩18,602 | ₩18,736 | -0.43% | 134.7만 |
|---|
| 2025.12.29 | ₩18,333 | ₩18,850 | ₩18,333 | ₩18,816 | +2.63% | 180.7만 |
|---|
| 2025.12.26 | ₩18,280 | ₩18,501 | ₩18,240 | ₩18,467 | +1.03% | 83.9만 |
|---|
| 2025.12.24 | ₩18,199 | ₩18,374 | ₩18,179 | ₩18,226 | +0.15% | 57.5만 |
|---|
| 2025.12.23 | ₩18,186 | ₩18,319 | ₩17,935 | ₩18,266 | +0.44% | 109.6만 |
|---|
| 2025.12.22 | ₩18,695 | ₩18,695 | ₩18,246 | ₩18,280 | -2.22% | 171만 |
|---|
| 2025.12.19 | ₩18,910 | ₩18,937 | ₩18,622 | ₩18,695 | -1.13% | 290.5만 |
|---|
| 2025.12.18 | ₩18,588 | ₩19,098 | ₩18,514 | ₩18,923 | +1.80% | 212.4만 |
|---|
| 2025.12.17 | ₩18,387 | ₩18,649 | ₩18,307 | ₩18,374 | -0.07% | 369.5만 |
|---|
| 2025.12.16 | ₩17,918 | ₩18,588 | ₩17,918 | ₩18,387 | +2.62% | 439.4만 |
|---|
| 2025.12.15 | ₩18,628 | ₩18,642 | ₩17,918 | ₩17,971 | -3.53% | 415.2만 |
|---|
| 2025.12.12 | ₩18,588 | ₩18,771 | ₩18,508 | ₩18,628 | +0.22% | 216.3만 |
|---|
| 2025.12.11 | ₩18,360 | ₩19,004 | ₩18,347 | ₩18,789 | +2.34% | 130만 |
|---|
| 2025.12.10 | ₩18,199 | ₩18,494 | ₩18,065 | ₩18,374 | +0.96% | 189.4만 |
|---|
| 2025.12.09 | ₩18,065 | ₩18,347 | ₩17,864 | ₩18,266 | +1.11% | 141.6만 |
|---|
| 2025.12.08 | ₩18,266 | ₩18,266 | ₩17,864 | ₩18,105 | -0.88% | 110.5만 |
|---|
| 2025.12.05 | ₩17,784 | ₩18,199 | ₩17,569 | ₩17,971 | +1.06% | 177.2만 |
|---|
| 2025.12.04 | ₩17,395 | ₩17,737 | ₩17,287 | ₩17,690 | +1.70% | 781.7만 |
|---|
| 2025.12.03 | ₩17,100 | ₩17,462 | ₩16,885 | ₩17,354 | +1.49% | 122만 |
|---|
| 2025.12.02 | ₩17,234 | ₩17,328 | ₩17,058 | ₩17,140 | -0.54% | 113.4만 |
|---|
| 2025.12.01 | ₩17,167 | ₩17,381 | ₩16,912 | ₩16,965 | -1.17% | 134.6만 |
|---|
| 2025.11.28 | ₩17,314 | ₩17,475 | ₩17,274 | ₩17,435 | +0.70% | 84.7만 |
|---|
| 2025.11.26 | ₩17,247 | ₩17,361 | ₩16,952 | ₩17,287 | +0.23% | 185.7만 |
|---|
| 2025.11.25 | ₩16,912 | ₩17,475 | ₩16,810 | ₩17,368 | +2.70% | 129.7만 |
|---|
| 2025.11.24 | ₩17,167 | ₩17,234 | ₩16,818 | ₩16,898 | -1.56% | 147.9만 |
|---|
| 2025.11.21 | ₩16,925 | ₩17,267 | ₩16,791 | ₩17,113 | +1.11% | 159.8만 |
|---|
| 2025.11.20 | ₩17,435 | ₩17,475 | ₩16,851 | ₩16,885 | -3.15% | 156.3만 |
|---|
| 2025.11.19 | ₩17,113 | ₩17,287 | ₩16,952 | ₩17,153 | +0.24% | 132.9만 |
|---|
| 2025.11.18 | ₩17,260 | ₩17,368 | ₩17,006 | ₩17,140 | -0.70% | 107.1만 |
|---|
| 2025.11.17 | ₩17,462 | ₩17,556 | ₩17,207 | ₩17,260 | -1.15% | 179.3만 |
|---|
| 2025.11.14 | ₩17,180 | ₩17,743 | ₩17,180 | ₩17,462 | +1.64% | 215.6만 |
|---|
| 2025.11.13 | ₩17,649 | ₩17,837 | ₩17,240 | ₩17,435 | -1.22% | 175만 |
|---|
| 2025.11.12 | ₩17,381 | ₩17,876 | ₩17,381 | ₩17,716 | +1.93% | 164.4만 |
|---|
| 2025.11.11 | ₩17,019 | ₩17,515 | ₩16,925 | ₩17,381 | +2.13% | 153.6만 |
|---|
| 2025.11.10 | ₩16,804 | ₩17,032 | ₩16,214 | ₩16,992 | +1.12% | 212.3만 |
|---|
| 2025.11.07 | ₩17,663 | ₩17,670 | ₩15,410 | ₩16,201 | -8.28% | 423.9만 |
|---|
| 2025.11.06 | ₩18,843 | ₩19,581 | ₩18,240 | ₩18,555 | -1.53% | 298.1만 |
|---|
| 2025.11.05 | ₩18,400 | ₩19,413 | ₩18,374 | ₩19,151 | +4.08% | 180.2만 |
|---|
| 2025.11.04 | ₩18,682 | ₩18,722 | ₩18,387 | ₩18,535 | -0.79% | 98.1만 |
|---|
| 2025.11.03 | ₩18,830 | ₩18,897 | ₩18,494 | ₩18,856 | +0.14% | 121만 |
|---|
| 2025.10.31 | ₩18,991 | ₩19,151 | ₩18,749 | ₩18,870 | -0.64% | 111.1만 |
|---|
| 2025.10.30 | ₩18,602 | ₩19,272 | ₩18,461 | ₩18,950 | +1.87% | 131.2만 |
|---|
| 2025.10.29 | ₩19,205 | ₩19,339 | ₩18,240 | ₩18,602 | -3.14% | 156.7만 |
|---|
| 2025.10.28 | ₩19,782 | ₩19,889 | ₩19,467 | ₩19,487 | -1.49% | 77.8만 |
|---|
| 2025.10.27 | ₩19,956 | ₩20,198 | ₩19,715 | ₩19,742 | -1.08% | 74.7만 |
|---|
| 2025.10.24 | ₩20,117 | ₩20,211 | ₩19,889 | ₩19,983 | -0.67% | 72.3만 |
|---|
| 2025.10.23 | ₩19,688 | ₩20,003 | ₩19,648 | ₩19,943 | +1.29% | 58.9만 |
|---|
| 2025.10.22 | ₩20,037 | ₩20,057 | ₩19,661 | ₩19,701 | -1.67% | 79.1만 |
|---|
| 2025.10.21 | ₩19,903 | ₩20,171 | ₩19,567 | ₩20,037 | +0.67% | 97.8만 |
|---|
| 2025.10.20 | ₩19,554 | ₩19,956 | ₩19,487 | ₩19,943 | +1.99% | 94.9만 |
|---|
| 2025.10.17 | ₩18,695 | ₩18,991 | ₩18,615 | ₩18,883 | +1.00% | 89.5만 |
|---|
| 2025.10.16 | ₩19,272 | ₩19,581 | ₩18,716 | ₩18,776 | -2.57% | 79.1만 |
|---|
| 2025.10.15 | ₩19,701 | ₩19,701 | ₩19,165 | ₩19,259 | -2.25% | 88.8만 |
|---|
| 2025.10.14 | ₩19,339 | ₩19,668 | ₩19,312 | ₩19,500 | +0.83% | 88.5만 |
|---|
| 2025.10.13 | ₩19,809 | ₩19,996 | ₩19,581 | ₩19,594 | -1.08% | 63.2만 |
|---|
| 2025.10.10 | ₩20,506 | ₩20,761 | ₩19,433 | ₩19,500 | -4.91% | 122.6만 |
|---|