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 | ₩19,316 | ₩19,610 | ₩19,182 | ₩19,570 | +1.32% | 155.1만 |
| 2026.10.08 | ₩19,035 | ₩19,430 | ₩18,828 | ₩19,276 | +1.26% | 234만 |
| 2026.10.07 | ₩19,410 | ₩19,550 | ₩18,916 | ₩19,102 | -1.59% | 235.4만 |
| 2026.10.06 | ₩19,758 | ₩20,640 | ₩19,403 | ₩19,517 | -1.22% | 373.2만 |
| 2026.10.05 | ₩18,607 | ₩19,664 | ₩18,607 | ₩19,610 | +5.39% | 316.8만 |
| 2026.10.02 | ₩19,022 | ₩19,129 | ₩18,781 | ₩18,821 | -1.05% | 194.6만 |
| 2026.10.01 | ₩19,089 | ₩19,196 | ₩18,661 | ₩18,835 | -1.33% | 445.6만 |
| 2026.09.30 | ₩18,246 | ₩19,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,835 |
| +3.23% |
| 311.3만 |
| 2026.09.29 | ₩18,206 | ₩18,634 | ₩17,798 | ₩18,152 | -0.29% | 364.2만 |
|---|
| 2026.09.28 | ₩17,069 | ₩18,313 | ₩16,908 | ₩18,286 | +7.13% | 355.3만 |
|---|
| 2026.09.25 | ₩17,590 | ₩17,698 | ₩17,363 | ₩17,390 | -1.14% | 285.3만 |
|---|
| 2026.09.24 | ₩17,497 | ₩17,644 | ₩17,269 | ₩17,604 | +0.61% | 128.5만 |
|---|
| 2026.09.23 | ₩17,577 | ₩17,724 | ₩17,303 | ₩17,550 | -0.15% | 84.1만 |
|---|
| 2026.09.22 | ₩18,085 | ₩18,139 | ₩17,176 | ₩17,524 | -3.11% | 133.6만 |
|---|
| 2026.09.21 | ₩17,778 | ₩18,105 | ₩17,550 | ₩17,871 | +0.53% | 190.4만 |
|---|
| 2026.09.18 | ₩18,059 | ₩18,059 | ₩17,597 | ₩17,644 | -2.30% | 351.4만 |
|---|
| 2026.09.17 | ₩17,898 | ₩18,286 | ₩17,631 | ₩18,085 | +1.05% | 206.1만 |
|---|
| 2026.09.16 | ₩17,998 | ₩18,233 | ₩17,825 | ₩17,965 | -0.19% | 145만 |
|---|
| 2026.09.15 | ₩17,885 | ₩18,627 | ₩17,885 | ₩18,186 | +1.68% | 207.9만 |
|---|
| 2026.09.14 | ₩17,162 | ₩18,313 | ₩17,162 | ₩18,192 | +6.00% | 220.2만 |
|---|
| 2026.09.11 | ₩17,096 | ₩17,276 | ₩16,868 | ₩16,935 | -0.94% | 209.5만 |
|---|
| 2026.09.10 | ₩17,136 | ₩17,510 | ₩17,042 | ₩17,096 | -0.23% | 135.5만 |
|---|
| 2026.09.09 | ₩17,537 | ₩17,657 | ₩17,290 | ₩17,336 | -1.14% | 189.9만 |
|---|
| 2026.09.08 | ₩17,778 | ₩17,851 | ₩17,323 | ₩17,624 | -0.87% | 117.8만 |
|---|
| 2026.09.04 | ₩17,952 | ₩18,099 | ₩17,671 | ₩17,965 | +0.07% | 101.1만 |
|---|
| 2026.09.03 | ₩18,259 | ₩18,353 | ₩17,871 | ₩18,152 | -0.59% | 152.8만 |
|---|
| 2026.09.02 | ₩18,059 | ₩18,105 | ₩17,651 | ₩17,858 | -1.11% | 136.3만 |
|---|
| 2026.09.01 | ₩18,487 | ₩18,600 | ₩18,045 | ₩18,059 | -2.32% | 154.7만 |
|---|
| 2026.08.31 | ₩18,594 | ₩18,794 | ₩18,433 | ₩18,621 | +0.14% | 133.2만 |
|---|
| 2026.08.28 | ₩18,995 | ₩19,156 | ₩18,634 | ₩18,728 | -1.41% | 133.4만 |
|---|
| 2026.08.27 | ₩17,965 | ₩19,243 | ₩17,925 | ₩19,129 | +6.48% | 266만 |
|---|
| 2026.08.26 | ₩17,189 | ₩17,905 | ₩17,096 | ₩17,671 | +2.80% | 109.8만 |
|---|
| 2026.08.25 | ₩17,617 | ₩17,858 | ₩17,296 | ₩17,483 | -0.76% | 166.6만 |
|---|
| 2026.08.24 | ₩17,845 | ₩17,936 | ₩17,644 | ₩17,711 | -0.75% | 113만 |
|---|
| 2026.08.21 | ₩17,564 | ₩17,898 | ₩17,311 | ₩17,885 | +1.83% | 115.5만 |
|---|
| 2026.08.20 | ₩17,671 | ₩17,731 | ₩17,290 | ₩17,564 | -0.61% | 216.4만 |
|---|
| 2026.08.19 | ₩17,831 | ₩18,059 | ₩17,684 | ₩17,764 | -0.38% | 142.9만 |
|---|
| 2026.08.18 | ₩17,845 | ₩18,072 | ₩17,738 | ₩17,818 | -0.15% | 101.3만 |
|---|
| 2026.08.17 | ₩18,166 | ₩18,192 | ₩17,604 | ₩17,724 | -2.43% | 165.6만 |
|---|
| 2026.08.14 | ₩18,433 | ₩18,487 | ₩17,926 | ₩18,032 | -2.18% | 125만 |
|---|
| 2026.08.13 | ₩17,497 | ₩18,420 | ₩17,290 | ₩18,393 | +5.12% | 257.8만 |
|---|
| 2026.08.12 | ₩17,229 | ₩17,490 | ₩17,136 | ₩17,417 | +1.09% | 175.7만 |
|---|
| 2026.08.11 | ₩17,310 | ₩17,590 | ₩17,109 | ₩17,564 | +1.47% | 215.2만 |
|---|
| 2026.08.10 | ₩17,009 | ₩17,657 | ₩16,908 | ₩17,376 | +2.16% | 197.6만 |
|---|
| 2026.08.07 | ₩16,714 | ₩17,524 | ₩16,601 | ₩17,109 | +2.36% | 302.2만 |
|---|
| 2026.08.06 | ₩17,550 | ₩17,838 | ₩17,042 | ₩17,109 | -2.52% | 353.3만 |
|---|
| 2026.08.05 | ₩18,447 | ₩18,447 | ₩17,791 | ₩17,925 | -2.83% | 200.2만 |
|---|
| 2026.08.04 | ₩17,497 | ₩18,286 | ₩17,497 | ₩18,059 | +3.21% | 200.9만 |
|---|
| 2026.08.03 | ₩17,925 | ₩18,253 | ₩17,751 | ₩17,871 | -0.30% | 159.5만 |
|---|
| 2026.07.31 | ₩16,935 | ₩17,443 | ₩16,855 | ₩17,430 | +2.92% | 175.6만 |
|---|
| 2026.07.30 | ₩17,005 | ₩17,376 | ₩16,801 | ₩17,149 | +0.85% | 207.3만 |
|---|
| 2026.07.29 | ₩17,390 | ₩17,698 | ₩17,196 | ₩17,417 | +0.15% | 150.4만 |
|---|
| 2026.07.28 | ₩17,162 | ₩17,664 | ₩17,002 | ₩17,269 | +0.62% | 387.6만 |
|---|
| 2026.07.27 | ₩16,748 | ₩17,310 | ₩16,581 | ₩17,136 | +2.32% | 254.7만 |
|---|
| 2026.07.24 | ₩16,159 | ₩16,440 | ₩15,945 | ₩16,373 | +1.32% | 160만 |
|---|
| 2026.07.23 | ₩16,266 | ₩16,433 | ₩15,698 | ₩15,818 | -2.75% | 202.8만 |
|---|
| 2026.07.22 | ₩17,296 | ₩17,410 | ₩15,838 | ₩16,025 | -7.35% | 177.8만 |
|---|
| 2026.07.21 | ₩17,510 | ₩17,738 | ₩17,363 | ₩17,403 | -0.61% | 261.9만 |
|---|
| 2026.07.20 | ₩17,537 | ₩17,932 | ₩17,470 | ₩17,711 | +0.99% | 176.1만 |
|---|
| 2026.07.17 | ₩17,590 | ₩17,831 | ₩17,383 | ₩17,684 | +0.53% | 186.7만 |
|---|
| 2026.07.16 | ₩17,657 | ₩17,871 | ₩17,269 | ₩17,644 | -0.08% | 292만 |
|---|
| 2026.07.15 | ₩17,617 | ₩18,032 | ₩17,417 | ₩17,510 | -0.61% | 251.6만 |
|---|
| 2026.07.14 | ₩16,119 | ₩17,423 | ₩16,119 | ₩17,376 | +7.80% | 231.5만 |
|---|
| 2026.07.13 | ₩16,761 | ₩17,055 | ₩16,601 | ₩16,962 | +1.20% | 137.9만 |
|---|
| 2026.07.10 | ₩17,082 | ₩17,323 | ₩16,440 | ₩16,641 | -2.58% | 288.1만 |
|---|
| 2026.07.09 | ₩16,333 | ₩16,948 | ₩16,146 | ₩16,948 | +3.77% | 162.1만 |
|---|
| 2026.07.08 | ₩16,381 | ₩16,761 | ₩16,239 | ₩16,694 | +1.91% | 253.8만 |
|---|
| 2026.07.07 | ₩16,748 | ₩17,323 | ₩16,560 | ₩16,734 | -0.08% | 389.8만 |
|---|
| 2026.07.06 | ₩15,143 | ₩16,126 | ₩15,049 | ₩16,112 | +6.40% | 204.9만 |
|---|
| 2026.07.02 | ₩15,183 | ₩15,470 | ₩15,122 | ₩15,330 | +0.97% | 156.7만 |
|---|
| 2026.07.01 | ₩15,383 | ₩15,718 | ₩15,263 | ₩15,303 | -0.52% | 399.6만 |
|---|
| 2026.06.30 | ₩14,527 | ₩15,196 | ₩14,514 | ₩14,995 | +3.22% | 184.7만 |
|---|
| 2026.06.29 | ₩14,688 | ₩15,196 | ₩14,688 | ₩14,808 | +0.82% | 312.7만 |
|---|
| 2026.06.26 | ₩13,925 | ₩14,634 | ₩13,925 | ₩14,567 | +4.61% | 654.5만 |
|---|
| 2026.06.25 | ₩13,832 | ₩14,126 | ₩13,584 | ₩13,845 | +0.10% | 244.8만 |
|---|
| 2026.06.24 | ₩13,791 | ₩14,186 | ₩13,751 | ₩13,912 | +0.87% | 199.1만 |
|---|
| 2026.06.23 | ₩13,203 | ₩14,006 | ₩13,203 | ₩13,791 | +4.46% | 190.3만 |
|---|
| 2026.06.22 | ₩13,698 | ₩13,939 | ₩12,992 | ₩13,337 | -2.64% | 210.5만 |
|---|
| 2026.06.18 | ₩14,380 | ₩14,380 | ₩13,370 | ₩13,925 | -3.16% | 362.5만 |
|---|
| 2026.06.17 | ₩14,380 | ₩14,848 | ₩14,306 | ₩14,380 | 0.00% | 198.4만 |
|---|
| 2026.06.16 | ₩14,474 | ₩14,681 | ₩14,246 | ₩14,514 | +0.28% | 269.6만 |
|---|
| 2026.06.15 | ₩14,621 | ₩15,196 | ₩14,340 | ₩14,581 | -0.27% | 664.2만 |
|---|
| 2026.06.12 | ₩14,500 | ₩14,594 | ₩14,139 | ₩14,541 | +0.28% | 167.4만 |
|---|
| 2026.06.11 | ₩14,059 | ₩14,541 | ₩13,852 | ₩14,514 | +3.24% | 205.5만 |
|---|
| 2026.06.10 | ₩13,832 | ₩14,601 | ₩13,725 | ₩14,340 | +3.68% | 243.2만 |
|---|
| 2026.06.09 | ₩14,139 | ₩14,333 | ₩13,812 | ₩14,153 | +0.09% | 198.3만 |
|---|
| 2026.06.08 | ₩14,206 | ₩14,460 | ₩14,039 | ₩14,286 | +0.56% | 149.8만 |
|---|
| 2026.06.05 | ₩14,567 | ₩14,728 | ₩14,340 | ₩14,367 | -1.38% | 149.3만 |
|---|
| 2026.06.04 | ₩14,755 | ₩14,962 | ₩14,380 | ₩14,567 | -1.27% | 306.3만 |
|---|
| 2026.06.03 | ₩14,955 | ₩14,955 | ₩14,253 | ₩14,313 | -4.29% | 157.6만 |
|---|
| 2026.06.02 | ₩14,982 | ₩15,323 | ₩14,795 | ₩15,102 | +0.80% | 211.9만 |
|---|
| 2026.06.01 | ₩14,942 | ₩15,537 | ₩14,888 | ₩15,410 | +3.13% | 284.2만 |
|---|
| 2026.05.29 | ₩13,765 | ₩14,661 | ₩13,765 | ₩14,594 | +6.03% | 346.4만 |
|---|
| 2026.05.28 | ₩13,470 | ₩13,852 | ₩13,470 | ₩13,738 | +1.99% | 144.8만 |
|---|
| 2026.05.27 | ₩13,711 | ₩13,858 | ₩13,370 | ₩13,444 | -1.95% | 123.1만 |
|---|
| 2026.05.26 | ₩13,644 | ₩13,959 | ₩13,618 | ₩13,872 | +1.67% | 130만 |
|---|
| 2026.05.22 | ₩13,751 | ₩14,052 | ₩13,745 | ₩13,765 | +0.10% | 93.5만 |
|---|
| 2026.05.21 | ₩13,631 | ₩13,892 | ₩13,450 | ₩13,698 | +0.49% | 134.6만 |
|---|
| 2026.05.20 | ₩13,404 | ₩13,858 | ₩13,283 | ₩13,845 | +3.29% | 170.5만 |
|---|
| 2026.05.19 | ₩13,925 | ₩14,313 | ₩13,557 | ₩13,684 | -1.73% | 166.3만 |
|---|
| 2026.05.18 | ₩13,149 | ₩13,771 | ₩13,149 | ₩13,551 | +3.05% | 266.8만 |
|---|
| 2026.05.15 | ₩13,230 | ₩13,430 | ₩13,069 | ₩13,283 | +0.40% | 179만 |
|---|
| 2026.05.14 | ₩12,895 | ₩13,477 | ₩12,735 | ₩13,096 | +1.56% | 185.6만 |
|---|
| 2026.05.13 | ₩13,457 | ₩13,524 | ₩12,822 | ₩12,828 | -4.67% | 207.6만 |
|---|
| 2026.05.12 | ₩14,179 | ₩14,407 | ₩13,383 | ₩13,457 | -5.09% | 234.7만 |
|---|
| 2026.05.11 | ₩14,995 | ₩15,143 | ₩13,972 | ₩14,006 | -6.60% | 391.6만 |
|---|
| 2026.05.08 | ₩14,113 | ₩15,337 | ₩13,965 | ₩15,250 | +8.06% | 656.2만 |
|---|
| 2026.05.07 | ₩14,139 | ₩14,902 | ₩13,658 | ₩13,805 | -2.37% | 516.5만 |
|---|
| 2026.05.06 | ₩13,925 | ₩14,146 | ₩13,691 | ₩13,725 | -1.44% | 206.2만 |
|---|
| 2026.05.05 | ₩14,099 | ₩14,327 | ₩13,992 | ₩14,126 | +0.19% | 163.5만 |
|---|
| 2026.05.04 | ₩13,658 | ₩14,280 | ₩13,651 | ₩14,086 | +3.13% | 145.9만 |
|---|
| 2026.05.01 | ₩13,430 | ₩13,778 | ₩13,203 | ₩13,658 | +1.69% | 141.2만 |
|---|
| 2026.04.30 | ₩13,056 | ₩13,103 | ₩12,761 | ₩13,042 | -0.10% | 149.2만 |
|---|
| 2026.04.29 | ₩13,203 | ₩13,357 | ₩13,116 | ₩13,270 | +0.51% | 113만 |
|---|
| 2026.04.28 | ₩13,297 | ₩13,618 | ₩13,250 | ₩13,390 | +0.70% | 162.7만 |
|---|
| 2026.04.27 | ₩13,056 | ₩13,417 | ₩13,002 | ₩13,243 | +1.43% | 117.7만 |
|---|
| 2026.04.24 | ₩12,909 | ₩13,210 | ₩12,842 | ₩13,176 | +2.07% | 146.1만 |
|---|
| 2026.04.23 | ₩13,256 | ₩13,256 | ₩12,547 | ₩12,868 | -2.93% | 99.2만 |
|---|
| 2026.04.22 | ₩13,577 | ₩13,765 | ₩13,511 | ₩13,698 | +0.89% | 110.5만 |
|---|
| 2026.04.21 | ₩13,524 | ₩13,898 | ₩13,370 | ₩13,457 | -0.49% | 137.4만 |
|---|
| 2026.04.20 | ₩13,337 | ₩13,671 | ₩13,283 | ₩13,457 | +0.90% | 108.5만 |
|---|
| 2026.04.17 | ₩13,671 | ₩13,751 | ₩13,357 | ₩13,430 | -1.76% | 164.5만 |
|---|
| 2026.04.16 | ₩13,323 | ₩13,430 | ₩13,191 | ₩13,330 | +0.05% | 106만 |
|---|
| 2026.04.15 | ₩12,775 | ₩13,149 | ₩12,654 | ₩13,042 | +2.09% | 125.1만 |
|---|
| 2026.04.14 | ₩12,748 | ₩12,975 | ₩12,440 | ₩12,574 | -1.36% | 121.6만 |
|---|
| 2026.04.13 | ₩12,066 | ₩12,695 | ₩11,986 | ₩12,668 | +4.99% | 172.3만 |
|---|
| 2026.04.10 | ₩12,180 | ₩12,360 | ₩11,818 | ₩12,026 | -1.26% | 166.1만 |
|---|
| 2026.04.09 | ₩12,975 | ₩13,029 | ₩12,086 | ₩12,226 | -5.77% | 185.6만 |
|---|
| 2026.04.08 | ₩13,872 | ₩13,912 | ₩13,036 | ₩13,109 | -5.50% | 125만 |
|---|
| 2026.04.07 | ₩13,390 | ₩13,517 | ₩13,256 | ₩13,390 | 0.00% | 197.9만 |
|---|
| 2026.04.06 | ₩13,176 | ₩13,464 | ₩13,096 | ₩13,417 | +1.83% | 113.2만 |
|---|
| 2026.04.02 | ₩12,868 | ₩13,317 | ₩12,668 | ₩13,297 | +3.33% | 129.4만 |
|---|
| 2026.04.01 | ₩12,815 | ₩13,016 | ₩12,568 | ₩13,002 | +1.46% | 158.4만 |
|---|
| 2026.03.31 | ₩12,681 | ₩12,855 | ₩12,353 | ₩12,721 | +0.32% | 244.3만 |
|---|
| 2026.03.30 | ₩12,748 | ₩12,962 | ₩12,440 | ₩12,534 | -1.68% | 224.7만 |
|---|
| 2026.03.27 | ₩12,855 | ₩12,855 | ₩12,481 | ₩12,628 | -1.77% | 118.6만 |
|---|
| 2026.03.26 | ₩12,882 | ₩13,363 | ₩12,775 | ₩13,083 | +1.56% | 95.7만 |
|---|
| 2026.03.25 | ₩13,123 | ₩13,270 | ₩12,835 | ₩12,949 | -1.33% | 106.5만 |
|---|
| 2026.03.24 | ₩13,551 | ₩13,591 | ₩12,822 | ₩12,855 | -5.13% | 248.5만 |
|---|
| 2026.03.23 | ₩13,751 | ₩13,912 | ₩13,504 | ₩13,698 | -0.39% | 172.3만 |
|---|
| 2026.03.20 | ₩13,832 | ₩13,932 | ₩13,497 | ₩13,778 | -0.39% | 189.3만 |
|---|
| 2026.03.19 | ₩13,765 | ₩14,167 | ₩13,738 | ₩13,965 | +1.46% | 140.1만 |
|---|
| 2026.03.18 | ₩13,711 | ₩14,026 | ₩13,711 | ₩13,845 | +0.98% | 122.3만 |
|---|
| 2026.03.17 | ₩14,032 | ₩14,487 | ₩13,965 | ₩14,032 | 0.00% | 158.5만 |
|---|
| 2026.03.16 | ₩13,965 | ₩14,173 | ₩13,885 | ₩14,072 | +0.77% | 126.4만 |
|---|
| 2026.03.13 | ₩13,912 | ₩14,246 | ₩13,766 | ₩13,952 | +0.29% | 127.3만 |
|---|
| 2026.03.12 | ₩14,126 | ₩14,273 | ₩13,912 | ₩13,992 | -0.95% | 169.2만 |
|---|
| 2026.03.11 | ₩14,340 | ₩14,648 | ₩14,079 | ₩14,153 | -1.31% | 153.4만 |
|---|
| 2026.03.10 | ₩14,674 | ₩14,714 | ₩14,039 | ₩14,340 | -2.28% | 171.5만 |
|---|
| 2026.03.09 | ₩14,621 | ₩14,862 | ₩14,340 | ₩14,741 | +0.82% | 209.2만 |
|---|
| 2026.03.06 | ₩15,062 | ₩15,143 | ₩14,701 | ₩14,835 | -1.51% | 180.7만 |
|---|
| 2026.03.05 | ₩14,862 | ₩15,270 | ₩14,795 | ₩15,102 | +1.62% | 246.3만 |
|---|
| 2026.03.04 | ₩14,567 | ₩15,029 | ₩14,474 | ₩14,862 | +2.02% | 213만 |
|---|
| 2026.03.03 | ₩13,644 | ₩14,661 | ₩13,644 | ₩14,447 | +5.88% | 213.6만 |
|---|
| 2026.03.02 | ₩14,153 | ₩14,480 | ₩13,905 | ₩14,059 | -0.66% | 317.5만 |
|---|
| 2026.02.27 | ₩14,821 | ₩14,915 | ₩13,939 | ₩14,420 | -2.71% | 397.9만 |
|---|
| 2026.02.26 | ₩13,912 | ₩14,260 | ₩13,598 | ₩13,885 | -0.19% | 246.7만 |
|---|
| 2026.02.25 | ₩13,511 | ₩13,805 | ₩13,256 | ₩13,684 | +1.29% | 162.5만 |
|---|
| 2026.02.24 | ₩13,243 | ₩13,818 | ₩13,183 | ₩13,551 | +2.32% | 167.2만 |
|---|
| 2026.02.23 | ₩13,912 | ₩13,912 | ₩13,236 | ₩13,310 | -4.33% | 144.4만 |
|---|
| 2026.02.20 | ₩14,246 | ₩14,474 | ₩13,972 | ₩14,046 | -1.41% | 201만 |
|---|
| 2026.02.19 | ₩14,059 | ₩14,306 | ₩13,892 | ₩14,220 | +1.14% | 160.5만 |
|---|
| 2026.02.18 | ₩13,939 | ₩14,393 | ₩13,711 | ₩14,179 | +1.73% | 263.4만 |
|---|
| 2026.02.17 | ₩14,113 | ₩14,420 | ₩13,791 | ₩13,925 | -1.33% | 252.4만 |
|---|
| 2026.02.13 | ₩14,166 | ₩14,474 | ₩14,092 | ₩14,126 | -0.28% | 312만 |
|---|
| 2026.02.12 | ₩14,153 | ₩14,327 | ₩13,778 | ₩13,952 | -1.42% | 212만 |
|---|
| 2026.02.11 | ₩14,527 | ₩14,594 | ₩13,805 | ₩14,126 | -2.76% | 155.6만 |
|---|
| 2026.02.10 | ₩14,728 | ₩15,069 | ₩14,554 | ₩14,621 | -0.73% | 164.2만 |
|---|
| 2026.02.09 | ₩14,166 | ₩14,681 | ₩14,019 | ₩14,554 | +2.74% | 200.2만 |
|---|
| 2026.02.06 | ₩13,898 | ₩14,266 | ₩13,618 | ₩14,139 | +1.73% | 263만 |
|---|
| 2026.02.05 | ₩14,046 | ₩14,407 | ₩13,537 | ₩13,591 | -3.24% | 288.3만 |
|---|
| 2026.02.04 | ₩13,952 | ₩14,420 | ₩13,537 | ₩14,086 | +0.96% | 335.5만 |
|---|
| 2026.02.03 | ₩15,423 | ₩15,504 | ₩13,878 | ₩14,153 | -8.24% | 288.7만 |
|---|
| 2026.02.02 | ₩15,557 | ₩15,878 | ₩15,450 | ₩15,651 | +0.60% | 188만 |
|---|
| 2026.01.30 | ₩15,831 | ₩16,032 | ₩15,490 | ₩15,557 | -1.73% | 249.5만 |
|---|
| 2026.01.29 | ₩16,266 | ₩16,333 | ₩15,704 | ₩15,945 | -1.97% | 283.1만 |
|---|
| 2026.01.28 | ₩16,801 | ₩16,935 | ₩16,527 | ₩16,587 | -1.27% | 117.9만 |
|---|
| 2026.01.27 | ₩17,303 | ₩17,303 | ₩16,467 | ₩16,560 | -4.29% | 128만 |
|---|
| 2026.01.26 | ₩16,841 | ₩17,336 | ₩16,835 | ₩17,122 | +1.67% | 199.3만 |
|---|
| 2026.01.23 | ₩16,761 | ₩16,989 | ₩16,694 | ₩16,841 | +0.48% | 225.9만 |
|---|
| 2026.01.22 | ₩16,855 | ₩16,922 | ₩16,627 | ₩16,734 | -0.71% | 186.7만 |
|---|
| 2026.01.21 | ₩16,627 | ₩16,922 | ₩16,407 | ₩16,748 | +0.72% | 163.1만 |
|---|
| 2026.01.20 | ₩16,560 | ₩16,888 | ₩16,453 | ₩16,587 | +0.16% | 264.5만 |
|---|
| 2026.01.16 | ₩17,457 | ₩17,617 | ₩16,962 | ₩16,962 | -2.84% | 149.9만 |
|---|
| 2026.01.15 | ₩17,403 | ₩17,590 | ₩17,229 | ₩17,457 | +0.31% | 104.6만 |
|---|
| 2026.01.14 | ₩17,965 | ₩17,998 | ₩17,256 | ₩17,403 | -3.13% | 167.4만 |
|---|
| 2026.01.13 | ₩18,233 | ₩18,393 | ₩17,764 | ₩18,059 | -0.95% | 116.8만 |
|---|
| 2026.01.12 | ₩18,179 | ₩18,406 | ₩18,019 | ₩18,233 | +0.29% | 696.7만 |
|---|
| 2026.01.09 | ₩18,259 | ₩18,473 | ₩17,965 | ₩18,219 | -0.22% | 98.2만 |
|---|
| 2026.01.08 | ₩18,554 | ₩18,627 | ₩18,085 | ₩18,286 | -1.44% | 104만 |
|---|
| 2026.01.07 | ₩18,259 | ₩18,841 | ₩18,259 | ₩18,728 | +2.56% | 86.5만 |
|---|
| 2026.01.06 | ₩17,978 | ₩18,386 | ₩17,878 | ₩18,273 | +1.64% | 206.4만 |
|---|
| 2026.01.05 | ₩17,644 | ₩18,313 | ₩17,624 | ₩18,099 | +2.58% | 125.9만 |
|---|
| 2026.01.02 | ₩18,580 | ₩18,587 | ₩17,470 | ₩17,684 | -4.82% | 266만 |
|---|
| 2025.12.31 | ₩18,687 | ₩18,741 | ₩18,554 | ₩18,580 | -0.57% | 288.5만 |
|---|
| 2025.12.30 | ₩18,768 | ₩18,928 | ₩18,554 | ₩18,687 | -0.43% | 134.7만 |
|---|
| 2025.12.29 | ₩18,286 | ₩18,801 | ₩18,286 | ₩18,768 | +2.63% | 180.7만 |
|---|
| 2025.12.26 | ₩18,233 | ₩18,453 | ₩18,192 | ₩18,420 | +1.03% | 83.9만 |
|---|
| 2025.12.24 | ₩18,152 | ₩18,326 | ₩18,132 | ₩18,179 | +0.15% | 57.5만 |
|---|
| 2025.12.23 | ₩18,139 | ₩18,271 | ₩17,889 | ₩18,219 | +0.44% | 109.6만 |
|---|
| 2025.12.22 | ₩18,647 | ₩18,647 | ₩18,199 | ₩18,233 | -2.22% | 171만 |
|---|
| 2025.12.19 | ₩18,861 | ₩18,888 | ₩18,574 | ₩18,647 | -1.13% | 290.5만 |
|---|
| 2025.12.18 | ₩18,540 | ₩19,049 | ₩18,467 | ₩18,875 | +1.80% | 212.4만 |
|---|
| 2025.12.17 | ₩18,340 | ₩18,600 | ₩18,259 | ₩18,326 | -0.07% | 369.5만 |
|---|
| 2025.12.16 | ₩17,871 | ₩18,540 | ₩17,871 | ₩18,340 | +2.62% | 439.4만 |
|---|
| 2025.12.15 | ₩18,580 | ₩18,594 | ₩17,871 | ₩17,925 | -3.53% | 415.2만 |
|---|
| 2025.12.12 | ₩18,540 | ₩18,722 | ₩18,460 | ₩18,580 | +0.22% | 216.3만 |
|---|
| 2025.12.11 | ₩18,313 | ₩18,955 | ₩18,299 | ₩18,741 | +2.34% | 130만 |
|---|
| 2025.12.10 | ₩18,152 | ₩18,447 | ₩18,019 | ₩18,326 | +0.96% | 189.4만 |
|---|
| 2025.12.09 | ₩18,019 | ₩18,299 | ₩17,818 | ₩18,219 | +1.11% | 141.6만 |
|---|
| 2025.12.08 | ₩18,219 | ₩18,219 | ₩17,818 | ₩18,059 | -0.88% | 110.5만 |
|---|
| 2025.12.05 | ₩17,738 | ₩18,152 | ₩17,524 | ₩17,925 | +1.06% | 177.2만 |
|---|
| 2025.12.04 | ₩17,350 | ₩17,691 | ₩17,243 | ₩17,644 | +1.70% | 781.7만 |
|---|
| 2025.12.03 | ₩17,055 | ₩17,417 | ₩16,841 | ₩17,310 | +1.49% | 122만 |
|---|
| 2025.12.02 | ₩17,189 | ₩17,283 | ₩17,014 | ₩17,096 | -0.54% | 113.4만 |
|---|
| 2025.12.01 | ₩17,122 | ₩17,336 | ₩16,868 | ₩16,922 | -1.17% | 134.6만 |
|---|
| 2025.11.28 | ₩17,269 | ₩17,430 | ₩17,229 | ₩17,390 | +0.70% | 84.7만 |
|---|
| 2025.11.26 | ₩17,203 | ₩17,316 | ₩16,908 | ₩17,243 | +0.23% | 185.7만 |
|---|
| 2025.11.25 | ₩16,868 | ₩17,430 | ₩16,766 | ₩17,323 | +2.70% | 129.7만 |
|---|
| 2025.11.24 | ₩17,122 | ₩17,189 | ₩16,775 | ₩16,855 | -1.56% | 147.9만 |
|---|
| 2025.11.21 | ₩16,882 | ₩17,223 | ₩16,748 | ₩17,069 | +1.11% | 159.8만 |
|---|
| 2025.11.20 | ₩17,390 | ₩17,430 | ₩16,808 | ₩16,841 | -3.15% | 156.3만 |
|---|
| 2025.11.19 | ₩17,069 | ₩17,243 | ₩16,908 | ₩17,109 | +0.24% | 132.9만 |
|---|
| 2025.11.18 | ₩17,216 | ₩17,323 | ₩16,962 | ₩17,096 | -0.70% | 107.1만 |
|---|
| 2025.11.17 | ₩17,417 | ₩17,510 | ₩17,162 | ₩17,216 | -1.15% | 179.3만 |
|---|
| 2025.11.14 | ₩17,136 | ₩17,698 | ₩17,136 | ₩17,417 | +1.64% | 215.6만 |
|---|
| 2025.11.13 | ₩17,604 | ₩17,791 | ₩17,196 | ₩17,390 | -1.22% | 175만 |
|---|
| 2025.11.12 | ₩17,336 | ₩17,830 | ₩17,336 | ₩17,671 | +1.93% | 164.4만 |
|---|
| 2025.11.11 | ₩16,975 | ₩17,470 | ₩16,882 | ₩17,336 | +2.13% | 153.6만 |
|---|
| 2025.11.10 | ₩16,761 | ₩16,989 | ₩16,173 | ₩16,948 | +1.12% | 212.3만 |
|---|
| 2025.11.07 | ₩17,617 | ₩17,624 | ₩15,370 | ₩16,159 | -8.28% | 423.9만 |
|---|
| 2025.11.06 | ₩18,794 | ₩19,530 | ₩18,192 | ₩18,507 | -1.53% | 298.1만 |
|---|
| 2025.11.05 | ₩18,353 | ₩19,363 | ₩18,326 | ₩19,102 | +4.08% | 180.2만 |
|---|
| 2025.11.04 | ₩18,634 | ₩18,674 | ₩18,340 | ₩18,487 | -0.79% | 98.1만 |
|---|
| 2025.11.03 | ₩18,781 | ₩18,848 | ₩18,447 | ₩18,808 | +0.14% | 121만 |
|---|
| 2025.10.31 | ₩18,942 | ₩19,102 | ₩18,701 | ₩18,821 | -0.64% | 111.1만 |
|---|
| 2025.10.30 | ₩18,554 | ₩19,222 | ₩18,413 | ₩18,901 | +1.87% | 131.2만 |
|---|
| 2025.10.29 | ₩19,156 | ₩19,289 | ₩18,192 | ₩18,554 | -3.14% | 156.7만 |
|---|
| 2025.10.28 | ₩19,731 | ₩19,838 | ₩19,416 | ₩19,436 | -1.49% | 77.8만 |
|---|
| 2025.10.27 | ₩19,905 | ₩20,145 | ₩19,664 | ₩19,691 | -1.08% | 74.7만 |
|---|
| 2025.10.24 | ₩20,065 | ₩20,159 | ₩19,838 | ₩19,931 | -0.67% | 72.3만 |
|---|
| 2025.10.23 | ₩19,637 | ₩19,951 | ₩19,597 | ₩19,891 | +1.29% | 58.9만 |
|---|
| 2025.10.22 | ₩19,985 | ₩20,005 | ₩19,610 | ₩19,651 | -1.67% | 79.1만 |
|---|
| 2025.10.21 | ₩19,851 | ₩20,119 | ₩19,517 | ₩19,985 | +0.67% | 97.8만 |
|---|
| 2025.10.20 | ₩19,503 | ₩19,905 | ₩19,436 | ₩19,891 | +1.99% | 94.9만 |
|---|
| 2025.10.17 | ₩18,647 | ₩18,942 | ₩18,567 | ₩18,835 | +1.00% | 89.5만 |
|---|
| 2025.10.16 | ₩19,222 | ₩19,530 | ₩18,667 | ₩18,728 | -2.57% | 79.1만 |
|---|
| 2025.10.15 | ₩19,651 | ₩19,651 | ₩19,115 | ₩19,209 | -2.25% | 88.8만 |
|---|
| 2025.10.14 | ₩19,289 | ₩19,617 | ₩19,263 | ₩19,450 | +0.83% | 88.5만 |
|---|
| 2025.10.13 | ₩19,758 | ₩19,945 | ₩19,530 | ₩19,544 | -1.08% | 63.2만 |
|---|
| 2025.10.10 | ₩20,453 | ₩20,707 | ₩19,383 | ₩19,450 | -4.91% | 122.6만 |
|---|