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 | ₩19,274 | ₩19,568 | ₩19,141 | ₩19,528 | +1.32% | 155.1만 |
| 2026.10.08 | ₩18,994 | ₩19,388 | ₩18,787 | ₩19,234 | +1.26% | 234만 |
| 2026.10.07 | ₩19,368 | ₩19,508 | ₩18,875 | ₩19,061 | -1.59% | 235.4만 |
| 2026.10.06 | ₩19,715 | ₩20,596 | ₩19,361 | ₩19,474 | -1.22% | 373.2만 |
| 2026.10.05 | ₩18,567 | ₩19,621 | ₩18,567 | ₩19,568 | +5.39% | 316.8만 |
| 2026.10.02 | ₩18,981 | ₩19,087 | ₩18,740 | ₩18,780 | -1.05% | 194.6만 |
| 2026.10.01 | ₩19,047 | ₩19,154 | ₩18,620 | ₩18,794 | -1.33% | 445.6만 |
| 2026.09.30 | ₩18,206 | ₩19,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,794 |
| +3.23% |
| 311.3만 |
| 2026.09.29 | ₩18,166 | ₩18,593 | ₩17,759 | ₩18,113 | -0.29% | 364.2만 |
|---|
| 2026.09.28 | ₩17,032 | ₩18,273 | ₩16,872 | ₩18,246 | +7.13% | 355.3만 |
|---|
| 2026.09.25 | ₩17,552 | ₩17,659 | ₩17,325 | ₩17,352 | -1.14% | 285.3만 |
|---|
| 2026.09.24 | ₩17,459 | ₩17,606 | ₩17,232 | ₩17,566 | +0.61% | 128.5만 |
|---|
| 2026.09.23 | ₩17,539 | ₩17,686 | ₩17,265 | ₩17,512 | -0.15% | 84.1만 |
|---|
| 2026.09.22 | ₩18,046 | ₩18,100 | ₩17,139 | ₩17,486 | -3.11% | 133.6만 |
|---|
| 2026.09.21 | ₩17,739 | ₩18,066 | ₩17,512 | ₩17,833 | +0.53% | 190.4만 |
|---|
| 2026.09.18 | ₩18,020 | ₩18,020 | ₩17,559 | ₩17,606 | -2.30% | 351.4만 |
|---|
| 2026.09.17 | ₩17,859 | ₩18,246 | ₩17,592 | ₩18,046 | +1.05% | 206.1만 |
|---|
| 2026.09.16 | ₩17,959 | ₩18,193 | ₩17,786 | ₩17,926 | -0.19% | 145만 |
|---|
| 2026.09.15 | ₩17,846 | ₩18,587 | ₩17,846 | ₩18,146 | +1.68% | 207.9만 |
|---|
| 2026.09.14 | ₩17,125 | ₩18,273 | ₩17,125 | ₩18,153 | +6.00% | 220.2만 |
|---|
| 2026.09.11 | ₩17,058 | ₩17,239 | ₩16,832 | ₩16,898 | -0.94% | 209.5만 |
|---|
| 2026.09.10 | ₩17,099 | ₩17,472 | ₩17,005 | ₩17,058 | -0.23% | 135.5만 |
|---|
| 2026.09.09 | ₩17,499 | ₩17,619 | ₩17,252 | ₩17,299 | -1.14% | 189.9만 |
|---|
| 2026.09.08 | ₩17,739 | ₩17,813 | ₩17,285 | ₩17,586 | -0.87% | 117.8만 |
|---|
| 2026.09.04 | ₩17,913 | ₩18,060 | ₩17,632 | ₩17,926 | +0.07% | 101.1만 |
|---|
| 2026.09.03 | ₩18,220 | ₩18,313 | ₩17,833 | ₩18,113 | -0.59% | 152.8만 |
|---|
| 2026.09.02 | ₩18,020 | ₩18,066 | ₩17,612 | ₩17,819 | -1.11% | 136.3만 |
|---|
| 2026.09.01 | ₩18,447 | ₩18,560 | ₩18,006 | ₩18,020 | -2.32% | 154.7만 |
|---|
| 2026.08.31 | ₩18,553 | ₩18,754 | ₩18,393 | ₩18,580 | +0.14% | 133.2만 |
|---|
| 2026.08.28 | ₩18,954 | ₩19,114 | ₩18,593 | ₩18,687 | -1.41% | 133.4만 |
|---|
| 2026.08.27 | ₩17,926 | ₩19,201 | ₩17,886 | ₩19,087 | +6.48% | 266만 |
|---|
| 2026.08.26 | ₩17,152 | ₩17,866 | ₩17,058 | ₩17,632 | +2.80% | 109.8만 |
|---|
| 2026.08.25 | ₩17,579 | ₩17,819 | ₩17,259 | ₩17,446 | -0.76% | 166.6만 |
|---|
| 2026.08.24 | ₩17,806 | ₩17,897 | ₩17,606 | ₩17,672 | -0.75% | 113만 |
|---|
| 2026.08.21 | ₩17,526 | ₩17,859 | ₩17,273 | ₩17,846 | +1.83% | 115.5만 |
|---|
| 2026.08.20 | ₩17,632 | ₩17,693 | ₩17,252 | ₩17,526 | -0.61% | 216.4만 |
|---|
| 2026.08.19 | ₩17,793 | ₩18,020 | ₩17,646 | ₩17,726 | -0.38% | 142.9만 |
|---|
| 2026.08.18 | ₩17,806 | ₩18,033 | ₩17,699 | ₩17,779 | -0.15% | 101.3만 |
|---|
| 2026.08.17 | ₩18,126 | ₩18,153 | ₩17,566 | ₩17,686 | -2.43% | 165.6만 |
|---|
| 2026.08.14 | ₩18,393 | ₩18,447 | ₩17,887 | ₩17,993 | -2.18% | 125만 |
|---|
| 2026.08.13 | ₩17,459 | ₩18,380 | ₩17,252 | ₩18,353 | +5.12% | 257.8만 |
|---|
| 2026.08.12 | ₩17,192 | ₩17,452 | ₩17,099 | ₩17,379 | +1.09% | 175.7만 |
|---|
| 2026.08.11 | ₩17,272 | ₩17,552 | ₩17,072 | ₩17,526 | +1.47% | 215.2만 |
|---|
| 2026.08.10 | ₩16,972 | ₩17,619 | ₩16,872 | ₩17,339 | +2.16% | 197.6만 |
|---|
| 2026.08.07 | ₩16,678 | ₩17,486 | ₩16,565 | ₩17,072 | +2.36% | 302.2만 |
|---|
| 2026.08.06 | ₩17,512 | ₩17,799 | ₩17,005 | ₩17,072 | -2.52% | 353.3만 |
|---|
| 2026.08.05 | ₩18,407 | ₩18,407 | ₩17,753 | ₩17,886 | -2.83% | 200.2만 |
|---|
| 2026.08.04 | ₩17,459 | ₩18,246 | ₩17,459 | ₩18,020 | +3.21% | 200.9만 |
|---|
| 2026.08.03 | ₩17,886 | ₩18,213 | ₩17,713 | ₩17,833 | -0.30% | 159.5만 |
|---|
| 2026.07.31 | ₩16,898 | ₩17,406 | ₩16,818 | ₩17,392 | +2.92% | 175.6만 |
|---|
| 2026.07.30 | ₩16,968 | ₩17,339 | ₩16,765 | ₩17,112 | +0.85% | 207.3만 |
|---|
| 2026.07.29 | ₩17,352 | ₩17,659 | ₩17,159 | ₩17,379 | +0.15% | 150.4만 |
|---|
| 2026.07.28 | ₩17,125 | ₩17,626 | ₩16,965 | ₩17,232 | +0.62% | 387.6만 |
|---|
| 2026.07.27 | ₩16,711 | ₩17,272 | ₩16,545 | ₩17,099 | +2.32% | 254.7만 |
|---|
| 2026.07.24 | ₩16,124 | ₩16,404 | ₩15,911 | ₩16,338 | +1.32% | 160만 |
|---|
| 2026.07.23 | ₩16,231 | ₩16,398 | ₩15,664 | ₩15,784 | -2.75% | 202.8만 |
|---|
| 2026.07.22 | ₩17,259 | ₩17,372 | ₩15,804 | ₩15,991 | -7.35% | 177.8만 |
|---|
| 2026.07.21 | ₩17,472 | ₩17,699 | ₩17,325 | ₩17,365 | -0.61% | 261.9만 |
|---|
| 2026.07.20 | ₩17,499 | ₩17,893 | ₩17,432 | ₩17,672 | +0.99% | 176.1만 |
|---|
| 2026.07.17 | ₩17,552 | ₩17,793 | ₩17,345 | ₩17,646 | +0.53% | 186.7만 |
|---|
| 2026.07.16 | ₩17,619 | ₩17,833 | ₩17,232 | ₩17,606 | -0.08% | 292만 |
|---|
| 2026.07.15 | ₩17,579 | ₩17,993 | ₩17,379 | ₩17,472 | -0.61% | 251.6만 |
|---|
| 2026.07.14 | ₩16,084 | ₩17,386 | ₩16,084 | ₩17,339 | +7.80% | 231.5만 |
|---|
| 2026.07.13 | ₩16,725 | ₩17,018 | ₩16,565 | ₩16,925 | +1.20% | 137.9만 |
|---|
| 2026.07.10 | ₩17,045 | ₩17,285 | ₩16,404 | ₩16,605 | -2.58% | 288.1만 |
|---|
| 2026.07.09 | ₩16,298 | ₩16,912 | ₩16,111 | ₩16,912 | +3.77% | 162.1만 |
|---|
| 2026.07.08 | ₩16,346 | ₩16,725 | ₩16,204 | ₩16,658 | +1.91% | 253.8만 |
|---|
| 2026.07.07 | ₩16,711 | ₩17,285 | ₩16,525 | ₩16,698 | -0.08% | 389.8만 |
|---|
| 2026.07.06 | ₩15,110 | ₩16,091 | ₩15,016 | ₩16,077 | +6.40% | 204.9만 |
|---|
| 2026.07.02 | ₩15,150 | ₩15,437 | ₩15,090 | ₩15,297 | +0.97% | 156.7만 |
|---|
| 2026.07.01 | ₩15,350 | ₩15,684 | ₩15,230 | ₩15,270 | -0.52% | 399.6만 |
|---|
| 2026.06.30 | ₩14,496 | ₩15,163 | ₩14,482 | ₩14,963 | +3.22% | 184.7만 |
|---|
| 2026.06.29 | ₩14,656 | ₩15,163 | ₩14,656 | ₩14,776 | +0.82% | 312.7만 |
|---|
| 2026.06.26 | ₩13,895 | ₩14,602 | ₩13,895 | ₩14,536 | +4.61% | 654.5만 |
|---|
| 2026.06.25 | ₩13,802 | ₩14,095 | ₩13,555 | ₩13,815 | +0.10% | 244.8만 |
|---|
| 2026.06.24 | ₩13,762 | ₩14,155 | ₩13,722 | ₩13,882 | +0.87% | 199.1만 |
|---|
| 2026.06.23 | ₩13,174 | ₩13,975 | ₩13,174 | ₩13,762 | +4.46% | 190.3만 |
|---|
| 2026.06.22 | ₩13,668 | ₩13,908 | ₩12,963 | ₩13,308 | -2.64% | 210.5만 |
|---|
| 2026.06.18 | ₩14,349 | ₩14,349 | ₩13,341 | ₩13,895 | -3.16% | 362.5만 |
|---|
| 2026.06.17 | ₩14,349 | ₩14,816 | ₩14,275 | ₩14,349 | 0.00% | 198.4만 |
|---|
| 2026.06.16 | ₩14,442 | ₩14,649 | ₩14,215 | ₩14,482 | +0.28% | 269.6만 |
|---|
| 2026.06.15 | ₩14,589 | ₩15,163 | ₩14,309 | ₩14,549 | -0.27% | 664.2만 |
|---|
| 2026.06.12 | ₩14,469 | ₩14,562 | ₩14,109 | ₩14,509 | +0.28% | 167.4만 |
|---|
| 2026.06.11 | ₩14,029 | ₩14,509 | ₩13,822 | ₩14,482 | +3.24% | 205.5만 |
|---|
| 2026.06.10 | ₩13,802 | ₩14,569 | ₩13,695 | ₩14,309 | +3.68% | 243.2만 |
|---|
| 2026.06.09 | ₩14,109 | ₩14,302 | ₩13,782 | ₩14,122 | +0.09% | 198.3만 |
|---|
| 2026.06.08 | ₩14,175 | ₩14,429 | ₩14,009 | ₩14,255 | +0.56% | 149.8만 |
|---|
| 2026.06.05 | ₩14,536 | ₩14,696 | ₩14,309 | ₩14,336 | -1.38% | 149.3만 |
|---|
| 2026.06.04 | ₩14,723 | ₩14,930 | ₩14,349 | ₩14,536 | -1.27% | 306.3만 |
|---|
| 2026.06.03 | ₩14,923 | ₩14,923 | ₩14,222 | ₩14,282 | -4.29% | 157.6만 |
|---|
| 2026.06.02 | ₩14,950 | ₩15,290 | ₩14,763 | ₩15,070 | +0.80% | 211.9만 |
|---|
| 2026.06.01 | ₩14,909 | ₩15,503 | ₩14,856 | ₩15,377 | +3.13% | 284.2만 |
|---|
| 2026.05.29 | ₩13,735 | ₩14,629 | ₩13,735 | ₩14,562 | +6.03% | 346.4만 |
|---|
| 2026.05.28 | ₩13,441 | ₩13,822 | ₩13,441 | ₩13,708 | +1.99% | 144.8만 |
|---|
| 2026.05.27 | ₩13,681 | ₩13,828 | ₩13,341 | ₩13,415 | -1.95% | 123.1만 |
|---|
| 2026.05.26 | ₩13,615 | ₩13,928 | ₩13,588 | ₩13,842 | +1.67% | 130만 |
|---|
| 2026.05.22 | ₩13,722 | ₩14,022 | ₩13,715 | ₩13,735 | +0.10% | 93.5만 |
|---|
| 2026.05.21 | ₩13,601 | ₩13,862 | ₩13,421 | ₩13,668 | +0.49% | 134.6만 |
|---|
| 2026.05.20 | ₩13,374 | ₩13,828 | ₩13,254 | ₩13,815 | +3.29% | 170.5만 |
|---|
| 2026.05.19 | ₩13,895 | ₩14,282 | ₩13,528 | ₩13,655 | -1.73% | 166.3만 |
|---|
| 2026.05.18 | ₩13,121 | ₩13,742 | ₩13,121 | ₩13,521 | +3.05% | 266.8만 |
|---|
| 2026.05.15 | ₩13,201 | ₩13,401 | ₩13,041 | ₩13,254 | +0.40% | 179만 |
|---|
| 2026.05.14 | ₩12,867 | ₩13,448 | ₩12,707 | ₩13,067 | +1.56% | 185.6만 |
|---|
| 2026.05.13 | ₩13,428 | ₩13,495 | ₩12,794 | ₩12,801 | -4.67% | 207.6만 |
|---|
| 2026.05.12 | ₩14,149 | ₩14,376 | ₩13,354 | ₩13,428 | -5.09% | 234.7만 |
|---|
| 2026.05.11 | ₩14,963 | ₩15,110 | ₩13,942 | ₩13,975 | -6.60% | 391.6만 |
|---|
| 2026.05.08 | ₩14,082 | ₩15,303 | ₩13,935 | ₩15,216 | +8.06% | 656.2만 |
|---|
| 2026.05.07 | ₩14,109 | ₩14,869 | ₩13,628 | ₩13,775 | -2.37% | 516.5만 |
|---|
| 2026.05.06 | ₩13,895 | ₩14,115 | ₩13,661 | ₩13,695 | -1.44% | 206.2만 |
|---|
| 2026.05.05 | ₩14,069 | ₩14,295 | ₩13,962 | ₩14,095 | +0.19% | 163.5만 |
|---|
| 2026.05.04 | ₩13,628 | ₩14,249 | ₩13,621 | ₩14,055 | +3.13% | 145.9만 |
|---|
| 2026.05.01 | ₩13,401 | ₩13,748 | ₩13,174 | ₩13,628 | +1.69% | 141.2만 |
|---|
| 2026.04.30 | ₩13,027 | ₩13,074 | ₩12,734 | ₩13,014 | -0.10% | 149.2만 |
|---|
| 2026.04.29 | ₩13,174 | ₩13,328 | ₩13,088 | ₩13,241 | +0.51% | 113만 |
|---|
| 2026.04.28 | ₩13,268 | ₩13,588 | ₩13,221 | ₩13,361 | +0.70% | 162.7만 |
|---|
| 2026.04.27 | ₩13,027 | ₩13,388 | ₩12,974 | ₩13,214 | +1.43% | 117.7만 |
|---|
| 2026.04.24 | ₩12,881 | ₩13,181 | ₩12,814 | ₩13,148 | +2.07% | 146.1만 |
|---|
| 2026.04.23 | ₩13,228 | ₩13,228 | ₩12,520 | ₩12,841 | -2.93% | 99.2만 |
|---|
| 2026.04.22 | ₩13,548 | ₩13,735 | ₩13,481 | ₩13,668 | +0.89% | 110.5만 |
|---|
| 2026.04.21 | ₩13,495 | ₩13,868 | ₩13,341 | ₩13,428 | -0.49% | 137.4만 |
|---|
| 2026.04.20 | ₩13,308 | ₩13,641 | ₩13,254 | ₩13,428 | +0.90% | 108.5만 |
|---|
| 2026.04.17 | ₩13,641 | ₩13,722 | ₩13,328 | ₩13,401 | -1.76% | 164.5만 |
|---|
| 2026.04.16 | ₩13,294 | ₩13,401 | ₩13,162 | ₩13,301 | +0.05% | 106만 |
|---|
| 2026.04.15 | ₩12,747 | ₩13,121 | ₩12,627 | ₩13,014 | +2.09% | 125.1만 |
|---|
| 2026.04.14 | ₩12,720 | ₩12,947 | ₩12,413 | ₩12,547 | -1.36% | 121.6만 |
|---|
| 2026.04.13 | ₩12,040 | ₩12,667 | ₩11,960 | ₩12,640 | +4.99% | 172.3만 |
|---|
| 2026.04.10 | ₩12,153 | ₩12,333 | ₩11,793 | ₩12,000 | -1.26% | 166.1만 |
|---|
| 2026.04.09 | ₩12,947 | ₩13,001 | ₩12,060 | ₩12,200 | -5.77% | 185.6만 |
|---|
| 2026.04.08 | ₩13,842 | ₩13,882 | ₩13,007 | ₩13,081 | -5.50% | 125만 |
|---|
| 2026.04.07 | ₩13,361 | ₩13,488 | ₩13,228 | ₩13,361 | 0.00% | 197.9만 |
|---|
| 2026.04.06 | ₩13,148 | ₩13,435 | ₩13,067 | ₩13,388 | +1.83% | 113.2만 |
|---|
| 2026.04.02 | ₩12,841 | ₩13,288 | ₩12,640 | ₩13,268 | +3.33% | 129.4만 |
|---|
| 2026.04.01 | ₩12,787 | ₩12,987 | ₩12,540 | ₩12,974 | +1.46% | 158.4만 |
|---|
| 2026.03.31 | ₩12,654 | ₩12,827 | ₩12,327 | ₩12,694 | +0.32% | 244.3만 |
|---|
| 2026.03.30 | ₩12,720 | ₩12,934 | ₩12,413 | ₩12,507 | -1.68% | 224.7만 |
|---|
| 2026.03.27 | ₩12,827 | ₩12,827 | ₩12,453 | ₩12,600 | -1.77% | 118.6만 |
|---|
| 2026.03.26 | ₩12,854 | ₩13,334 | ₩12,747 | ₩13,054 | +1.56% | 95.7만 |
|---|
| 2026.03.25 | ₩13,094 | ₩13,241 | ₩12,807 | ₩12,921 | -1.33% | 106.5만 |
|---|
| 2026.03.24 | ₩13,521 | ₩13,561 | ₩12,794 | ₩12,827 | -5.13% | 248.5만 |
|---|
| 2026.03.23 | ₩13,722 | ₩13,882 | ₩13,475 | ₩13,668 | -0.39% | 172.3만 |
|---|
| 2026.03.20 | ₩13,802 | ₩13,902 | ₩13,468 | ₩13,748 | -0.39% | 189.3만 |
|---|
| 2026.03.19 | ₩13,735 | ₩14,137 | ₩13,708 | ₩13,935 | +1.46% | 140.1만 |
|---|
| 2026.03.18 | ₩13,681 | ₩13,995 | ₩13,681 | ₩13,815 | +0.98% | 122.3만 |
|---|
| 2026.03.17 | ₩14,002 | ₩14,456 | ₩13,935 | ₩14,002 | 0.00% | 158.5만 |
|---|
| 2026.03.16 | ₩13,935 | ₩14,142 | ₩13,855 | ₩14,042 | +0.77% | 126.4만 |
|---|
| 2026.03.13 | ₩13,882 | ₩14,215 | ₩13,736 | ₩13,922 | +0.29% | 127.3만 |
|---|
| 2026.03.12 | ₩14,095 | ₩14,242 | ₩13,882 | ₩13,962 | -0.95% | 169.2만 |
|---|
| 2026.03.11 | ₩14,309 | ₩14,616 | ₩14,049 | ₩14,122 | -1.31% | 153.4만 |
|---|
| 2026.03.10 | ₩14,643 | ₩14,683 | ₩14,009 | ₩14,309 | -2.28% | 171.5만 |
|---|
| 2026.03.09 | ₩14,589 | ₩14,829 | ₩14,309 | ₩14,709 | +0.82% | 209.2만 |
|---|
| 2026.03.06 | ₩15,030 | ₩15,110 | ₩14,669 | ₩14,803 | -1.51% | 180.7만 |
|---|
| 2026.03.05 | ₩14,829 | ₩15,237 | ₩14,763 | ₩15,070 | +1.62% | 246.3만 |
|---|
| 2026.03.04 | ₩14,536 | ₩14,996 | ₩14,442 | ₩14,829 | +2.02% | 213만 |
|---|
| 2026.03.03 | ₩13,615 | ₩14,629 | ₩13,615 | ₩14,416 | +5.88% | 213.6만 |
|---|
| 2026.03.02 | ₩14,122 | ₩14,449 | ₩13,875 | ₩14,029 | -0.66% | 317.5만 |
|---|
| 2026.02.27 | ₩14,789 | ₩14,883 | ₩13,908 | ₩14,389 | -2.71% | 397.9만 |
|---|
| 2026.02.26 | ₩13,882 | ₩14,229 | ₩13,568 | ₩13,855 | -0.19% | 246.7만 |
|---|
| 2026.02.25 | ₩13,481 | ₩13,775 | ₩13,228 | ₩13,655 | +1.29% | 162.5만 |
|---|
| 2026.02.24 | ₩13,214 | ₩13,788 | ₩13,154 | ₩13,521 | +2.32% | 167.2만 |
|---|
| 2026.02.23 | ₩13,882 | ₩13,882 | ₩13,208 | ₩13,281 | -4.33% | 144.4만 |
|---|
| 2026.02.20 | ₩14,215 | ₩14,442 | ₩13,942 | ₩14,015 | -1.41% | 201만 |
|---|
| 2026.02.19 | ₩14,029 | ₩14,275 | ₩13,862 | ₩14,189 | +1.14% | 160.5만 |
|---|
| 2026.02.18 | ₩13,908 | ₩14,362 | ₩13,681 | ₩14,149 | +1.73% | 263.4만 |
|---|
| 2026.02.17 | ₩14,082 | ₩14,389 | ₩13,762 | ₩13,895 | -1.33% | 252.4만 |
|---|
| 2026.02.13 | ₩14,135 | ₩14,442 | ₩14,062 | ₩14,095 | -0.28% | 312만 |
|---|
| 2026.02.12 | ₩14,122 | ₩14,295 | ₩13,748 | ₩13,922 | -1.42% | 212만 |
|---|
| 2026.02.11 | ₩14,496 | ₩14,562 | ₩13,775 | ₩14,095 | -2.76% | 155.6만 |
|---|
| 2026.02.10 | ₩14,696 | ₩15,036 | ₩14,522 | ₩14,589 | -0.73% | 164.2만 |
|---|
| 2026.02.09 | ₩14,135 | ₩14,649 | ₩13,988 | ₩14,522 | +2.74% | 200.2만 |
|---|
| 2026.02.06 | ₩13,868 | ₩14,235 | ₩13,588 | ₩14,109 | +1.73% | 263만 |
|---|
| 2026.02.05 | ₩14,015 | ₩14,376 | ₩13,508 | ₩13,561 | -3.24% | 288.3만 |
|---|
| 2026.02.04 | ₩13,922 | ₩14,389 | ₩13,508 | ₩14,055 | +0.96% | 335.5만 |
|---|
| 2026.02.03 | ₩15,390 | ₩15,470 | ₩13,848 | ₩14,122 | -8.24% | 288.7만 |
|---|
| 2026.02.02 | ₩15,523 | ₩15,844 | ₩15,417 | ₩15,617 | +0.60% | 188만 |
|---|
| 2026.01.30 | ₩15,797 | ₩15,997 | ₩15,457 | ₩15,523 | -1.73% | 249.5만 |
|---|
| 2026.01.29 | ₩16,231 | ₩16,298 | ₩15,670 | ₩15,911 | -1.97% | 283.1만 |
|---|
| 2026.01.28 | ₩16,765 | ₩16,898 | ₩16,491 | ₩16,551 | -1.27% | 117.9만 |
|---|
| 2026.01.27 | ₩17,265 | ₩17,265 | ₩16,431 | ₩16,525 | -4.29% | 128만 |
|---|
| 2026.01.26 | ₩16,805 | ₩17,299 | ₩16,798 | ₩17,085 | +1.67% | 199.3만 |
|---|
| 2026.01.23 | ₩16,725 | ₩16,952 | ₩16,658 | ₩16,805 | +0.48% | 225.9만 |
|---|
| 2026.01.22 | ₩16,818 | ₩16,885 | ₩16,591 | ₩16,698 | -0.71% | 186.7만 |
|---|
| 2026.01.21 | ₩16,591 | ₩16,885 | ₩16,371 | ₩16,711 | +0.72% | 163.1만 |
|---|
| 2026.01.20 | ₩16,525 | ₩16,852 | ₩16,418 | ₩16,551 | +0.16% | 264.5만 |
|---|
| 2026.01.16 | ₩17,419 | ₩17,579 | ₩16,925 | ₩16,925 | -2.84% | 149.9만 |
|---|
| 2026.01.15 | ₩17,365 | ₩17,552 | ₩17,192 | ₩17,419 | +0.31% | 104.6만 |
|---|
| 2026.01.14 | ₩17,926 | ₩17,959 | ₩17,219 | ₩17,365 | -3.13% | 167.4만 |
|---|
| 2026.01.13 | ₩18,193 | ₩18,353 | ₩17,726 | ₩18,020 | -0.95% | 116.8만 |
|---|
| 2026.01.12 | ₩18,140 | ₩18,367 | ₩17,979 | ₩18,193 | +0.29% | 696.7만 |
|---|
| 2026.01.09 | ₩18,220 | ₩18,433 | ₩17,926 | ₩18,180 | -0.22% | 98.2만 |
|---|
| 2026.01.08 | ₩18,513 | ₩18,587 | ₩18,046 | ₩18,246 | -1.44% | 104만 |
|---|
| 2026.01.07 | ₩18,220 | ₩18,800 | ₩18,220 | ₩18,687 | +2.56% | 86.5만 |
|---|
| 2026.01.06 | ₩17,939 | ₩18,347 | ₩17,839 | ₩18,233 | +1.64% | 206.4만 |
|---|
| 2026.01.05 | ₩17,606 | ₩18,273 | ₩17,586 | ₩18,060 | +2.58% | 125.9만 |
|---|
| 2026.01.02 | ₩18,540 | ₩18,547 | ₩17,432 | ₩17,646 | -4.82% | 266만 |
|---|
| 2025.12.31 | ₩18,647 | ₩18,700 | ₩18,513 | ₩18,540 | -0.57% | 288.5만 |
|---|
| 2025.12.30 | ₩18,727 | ₩18,887 | ₩18,513 | ₩18,647 | -0.43% | 134.7만 |
|---|
| 2025.12.29 | ₩18,246 | ₩18,760 | ₩18,246 | ₩18,727 | +2.63% | 180.7만 |
|---|
| 2025.12.26 | ₩18,193 | ₩18,413 | ₩18,153 | ₩18,380 | +1.03% | 83.9만 |
|---|
| 2025.12.24 | ₩18,113 | ₩18,286 | ₩18,093 | ₩18,140 | +0.15% | 57.5만 |
|---|
| 2025.12.23 | ₩18,100 | ₩18,232 | ₩17,850 | ₩18,180 | +0.44% | 109.6만 |
|---|
| 2025.12.22 | ₩18,607 | ₩18,607 | ₩18,160 | ₩18,193 | -2.22% | 171만 |
|---|
| 2025.12.19 | ₩18,820 | ₩18,847 | ₩18,533 | ₩18,607 | -1.13% | 290.5만 |
|---|
| 2025.12.18 | ₩18,500 | ₩19,007 | ₩18,427 | ₩18,834 | +1.80% | 212.4만 |
|---|
| 2025.12.17 | ₩18,300 | ₩18,560 | ₩18,220 | ₩18,286 | -0.07% | 369.5만 |
|---|
| 2025.12.16 | ₩17,833 | ₩18,500 | ₩17,833 | ₩18,300 | +2.62% | 439.4만 |
|---|
| 2025.12.15 | ₩18,540 | ₩18,553 | ₩17,833 | ₩17,886 | -3.53% | 415.2만 |
|---|
| 2025.12.12 | ₩18,500 | ₩18,682 | ₩18,420 | ₩18,540 | +0.22% | 216.3만 |
|---|
| 2025.12.11 | ₩18,273 | ₩18,914 | ₩18,260 | ₩18,700 | +2.34% | 130만 |
|---|
| 2025.12.10 | ₩18,113 | ₩18,407 | ₩17,979 | ₩18,286 | +0.96% | 189.4만 |
|---|
| 2025.12.09 | ₩17,979 | ₩18,260 | ₩17,779 | ₩18,180 | +1.11% | 141.6만 |
|---|
| 2025.12.08 | ₩18,180 | ₩18,180 | ₩17,779 | ₩18,020 | -0.88% | 110.5만 |
|---|
| 2025.12.05 | ₩17,699 | ₩18,113 | ₩17,486 | ₩17,886 | +1.06% | 177.2만 |
|---|
| 2025.12.04 | ₩17,312 | ₩17,652 | ₩17,205 | ₩17,606 | +1.70% | 781.7만 |
|---|
| 2025.12.03 | ₩17,018 | ₩17,379 | ₩16,805 | ₩17,272 | +1.49% | 122만 |
|---|
| 2025.12.02 | ₩17,152 | ₩17,245 | ₩16,977 | ₩17,058 | -0.54% | 113.4만 |
|---|
| 2025.12.01 | ₩17,085 | ₩17,299 | ₩16,832 | ₩16,885 | -1.17% | 134.6만 |
|---|
| 2025.11.28 | ₩17,232 | ₩17,392 | ₩17,192 | ₩17,352 | +0.70% | 84.7만 |
|---|
| 2025.11.26 | ₩17,165 | ₩17,279 | ₩16,872 | ₩17,205 | +0.23% | 185.7만 |
|---|
| 2025.11.25 | ₩16,832 | ₩17,392 | ₩16,730 | ₩17,285 | +2.70% | 129.7만 |
|---|
| 2025.11.24 | ₩17,085 | ₩17,152 | ₩16,738 | ₩16,818 | -1.56% | 147.9만 |
|---|
| 2025.11.21 | ₩16,845 | ₩17,185 | ₩16,711 | ₩17,032 | +1.11% | 159.8만 |
|---|
| 2025.11.20 | ₩17,352 | ₩17,392 | ₩16,772 | ₩16,805 | -3.15% | 156.3만 |
|---|
| 2025.11.19 | ₩17,032 | ₩17,205 | ₩16,872 | ₩17,072 | +0.24% | 132.9만 |
|---|
| 2025.11.18 | ₩17,179 | ₩17,285 | ₩16,925 | ₩17,058 | -0.70% | 107.1만 |
|---|
| 2025.11.17 | ₩17,379 | ₩17,472 | ₩17,125 | ₩17,179 | -1.15% | 179.3만 |
|---|
| 2025.11.14 | ₩17,099 | ₩17,659 | ₩17,099 | ₩17,379 | +1.64% | 215.6만 |
|---|
| 2025.11.13 | ₩17,566 | ₩17,753 | ₩17,159 | ₩17,352 | -1.22% | 175만 |
|---|
| 2025.11.12 | ₩17,299 | ₩17,791 | ₩17,299 | ₩17,632 | +1.93% | 164.4만 |
|---|
| 2025.11.11 | ₩16,938 | ₩17,432 | ₩16,845 | ₩17,299 | +2.13% | 153.6만 |
|---|
| 2025.11.10 | ₩16,725 | ₩16,952 | ₩16,137 | ₩16,912 | +1.12% | 212.3만 |
|---|
| 2025.11.07 | ₩17,579 | ₩17,586 | ₩15,337 | ₩16,124 | -8.28% | 423.9만 |
|---|
| 2025.11.06 | ₩18,754 | ₩19,488 | ₩18,153 | ₩18,467 | -1.53% | 298.1만 |
|---|
| 2025.11.05 | ₩18,313 | ₩19,321 | ₩18,286 | ₩19,061 | +4.08% | 180.2만 |
|---|
| 2025.11.04 | ₩18,593 | ₩18,634 | ₩18,300 | ₩18,447 | -0.79% | 98.1만 |
|---|
| 2025.11.03 | ₩18,740 | ₩18,807 | ₩18,407 | ₩18,767 | +0.14% | 121만 |
|---|
| 2025.10.31 | ₩18,900 | ₩19,061 | ₩18,660 | ₩18,780 | -0.64% | 111.1만 |
|---|
| 2025.10.30 | ₩18,513 | ₩19,181 | ₩18,373 | ₩18,860 | +1.87% | 131.2만 |
|---|
| 2025.10.29 | ₩19,114 | ₩19,248 | ₩18,153 | ₩18,513 | -3.14% | 156.7만 |
|---|
| 2025.10.28 | ₩19,688 | ₩19,795 | ₩19,374 | ₩19,394 | -1.49% | 77.8만 |
|---|
| 2025.10.27 | ₩19,862 | ₩20,102 | ₩19,621 | ₩19,648 | -1.08% | 74.7만 |
|---|
| 2025.10.24 | ₩20,022 | ₩20,115 | ₩19,795 | ₩19,888 | -0.67% | 72.3만 |
|---|
| 2025.10.23 | ₩19,595 | ₩19,908 | ₩19,555 | ₩19,848 | +1.29% | 58.9만 |
|---|
| 2025.10.22 | ₩19,942 | ₩19,962 | ₩19,568 | ₩19,608 | -1.67% | 79.1만 |
|---|
| 2025.10.21 | ₩19,808 | ₩20,075 | ₩19,474 | ₩19,942 | +0.67% | 97.8만 |
|---|
| 2025.10.20 | ₩19,461 | ₩19,862 | ₩19,394 | ₩19,848 | +1.99% | 94.9만 |
|---|
| 2025.10.17 | ₩18,607 | ₩18,900 | ₩18,527 | ₩18,794 | +1.00% | 89.5만 |
|---|
| 2025.10.16 | ₩19,181 | ₩19,488 | ₩18,627 | ₩18,687 | -2.57% | 79.1만 |
|---|
| 2025.10.15 | ₩19,608 | ₩19,608 | ₩19,074 | ₩19,167 | -2.25% | 88.8만 |
|---|
| 2025.10.14 | ₩19,248 | ₩19,575 | ₩19,221 | ₩19,408 | +0.83% | 88.5만 |
|---|
| 2025.10.13 | ₩19,715 | ₩19,902 | ₩19,488 | ₩19,501 | -1.08% | 63.2만 |
|---|
| 2025.10.10 | ₩20,409 | ₩20,662 | ₩19,341 | ₩19,408 | -4.91% | 122.6만 |
|---|