시장 데이터를 불러오는 중
전체 종목
Avax One Technology Ltd. - Common Shares 과거 주가
Avax One Technology Ltd. - Common Shares · AVX · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avax One Technology Ltd. - Common Shares · AVX · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,759 | ₩7,362 | ₩6,343 | ₩6,424 | -4.96% | 25.7만 |
| 2026.10.08 | ₩8,073 | ₩8,127 | ₩6,544 | ₩6,692 | -17.11% | 42.3만 |
| 2026.10.07 | ₩8,087 | ₩8,543 | ₩7,979 | ₩8,241 | +1.91% | 24.1만 |
| 2026.10.06 | ₩8,543 | ₩9,194 | ₩7,899 | ₩7,939 | -7.06% | 32.2만 |
| 2026.10.05 | ₩8,328 | ₩8,972 | ₩8,248 | ₩8,476 | +1.77% | 25.9만 |
| 2026.10.02 | ₩9,602 | ₩10,125 | ₩8,274 | ₩8,315 | -13.41% | 44.6만 |
| 2026.10.01 | ₩9,575 | ₩9,723 | ₩8,704 | ₩9,160 | -4.34% | 27.4만 |
| 2026.09.30 | ₩9,253 | ₩9,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,495 |
| +2.61% |
| 33만 |
| 2026.09.29 | ₩9,253 | ₩9,901 | ₩8,784 | ₩9,106 | -1.59% | 48.5만 |
|---|
| 2026.09.28 | ₩7,912 | ₩8,730 | ₩7,644 | ₩8,476 | +7.12% | 38만 |
|---|
| 2026.09.25 | ₩7,336 | ₩8,312 | ₩7,175 | ₩8,100 | +10.42% | 35.4만 |
|---|
| 2026.09.24 | ₩5,472 | ₩7,362 | ₩5,358 | ₩7,309 | +33.58% | 202.5만 |
|---|
| 2026.09.23 | ₩5,941 | ₩6,122 | ₩5,270 | ₩5,498 | -7.45% | 32만 |
|---|
| 2026.09.22 | ₩5,767 | ₩6,437 | ₩5,632 | ₩5,914 | +2.56% | 86.7만 |
|---|
| 2026.09.21 | ₩5,901 | ₩6,598 | ₩5,793 | ₩5,928 | +0.45% | 168.2만 |
|---|
| 2026.09.18 | ₩5,016 | ₩5,230 | ₩4,928 | ₩5,217 | +4.01% | 14.5만 |
|---|
| 2026.09.17 | ₩4,694 | ₩5,311 | ₩4,694 | ₩4,969 | +5.86% | 16.5만 |
|---|
| 2026.09.16 | ₩5,042 | ₩5,230 | ₩4,278 | ₩4,546 | -9.84% | 16만 |
|---|
| 2026.09.15 | ₩5,123 | ₩5,170 | ₩4,955 | ₩5,109 | -0.26% | 9.4만 |
|---|
| 2026.09.14 | ₩5,270 | ₩5,324 | ₩5,029 | ₩5,150 | -2.29% | 35.8만 |
|---|
| 2026.09.11 | ₩5,096 | ₩5,297 | ₩4,928 | ₩5,270 | +3.42% | 15만 |
|---|
| 2026.09.10 | ₩5,069 | ₩5,257 | ₩4,828 | ₩5,022 | -0.93% | 7.9만 |
|---|
| 2026.09.09 | ₩4,989 | ₩5,217 | ₩4,962 | ₩5,136 | +2.96% | 14.1만 |
|---|
| 2026.09.08 | ₩5,042 | ₩5,297 | ₩4,828 | ₩4,949 | -1.86% | 20만 |
|---|
| 2026.09.04 | ₩4,828 | ₩5,284 | ₩4,814 | ₩4,895 | +1.39% | 3.8만 |
|---|
| 2026.09.03 | ₩4,908 | ₩5,364 | ₩4,841 | ₩4,881 | -0.55% | 8.2만 |
|---|
| 2026.09.02 | ₩4,613 | ₩5,340 | ₩4,613 | ₩4,841 | +4.94% | 10.7만 |
|---|
| 2026.09.01 | ₩4,640 | ₩5,150 | ₩4,446 | ₩4,640 | 0.00% | 14.2만 |
|---|
| 2026.08.31 | ₩4,584 | ₩4,868 | ₩4,385 | ₩4,721 | +2.98% | 2.6만 |
|---|
| 2026.08.28 | ₩4,680 | ₩4,680 | ₩4,540 | ₩4,573 | -2.29% | 1.4만 |
|---|
| 2026.08.27 | ₩4,801 | ₩5,029 | ₩4,674 | ₩4,680 | -2.51% | 3.6만 |
|---|
| 2026.08.26 | ₩4,734 | ₩5,016 | ₩4,509 | ₩4,747 | +0.28% | 3.6만 |
|---|
| 2026.08.25 | ₩4,895 | ₩5,029 | ₩4,734 | ₩4,734 | -3.29% | 2.2만 |
|---|
| 2026.08.24 | ₩4,452 | ₩5,364 | ₩4,452 | ₩4,949 | +11.14% | 16.3만 |
|---|
| 2026.08.21 | ₩4,278 | ₩4,600 | ₩4,157 | ₩4,352 | +1.72% | 5.9만 |
|---|
| 2026.08.20 | ₩4,023 | ₩4,680 | ₩3,970 | ₩4,050 | +0.67% | 6.9만 |
|---|
| 2026.08.19 | ₩4,077 | ₩4,077 | ₩3,782 | ₩3,943 | -3.29% | 4.8만 |
|---|
| 2026.08.18 | ₩4,371 | ₩4,371 | ₩3,956 | ₩3,956 | -9.48% | 1.3만 |
|---|
| 2026.08.17 | ₩4,117 | ₩4,345 | ₩3,996 | ₩4,090 | -0.65% | 1.5만 |
|---|
| 2026.08.14 | ₩4,358 | ₩4,466 | ₩4,037 | ₩4,231 | -2.92% | 2.7만 |
|---|
| 2026.08.13 | ₩4,198 | ₩4,533 | ₩4,157 | ₩4,171 | -0.64% | 3.1만 |
|---|
| 2026.08.12 | ₩4,452 | ₩4,538 | ₩4,200 | ₩4,200 | -5.66% | 3.4천 |
|---|
| 2026.08.11 | ₩4,560 | ₩4,560 | ₩4,171 | ₩4,171 | -8.53% | 9.9천 |
|---|
| 2026.08.10 | ₩4,633 | ₩4,841 | ₩4,452 | ₩4,680 | +1.01% | 6.6천 |
|---|
| 2026.08.07 | ₩4,251 | ₩5,083 | ₩4,251 | ₩4,747 | +11.67% | 3만 |
|---|
| 2026.08.06 | ₩4,171 | ₩4,493 | ₩4,157 | ₩4,251 | +1.93% | 1만 |
|---|
| 2026.08.05 | ₩4,171 | ₩4,600 | ₩4,171 | ₩4,211 | +0.96% | 1만 |
|---|
| 2026.08.04 | ₩4,090 | ₩4,466 | ₩3,996 | ₩4,291 | +4.92% | 1.6만 |
|---|
| 2026.08.03 | ₩3,983 | ₩4,234 | ₩3,768 | ₩4,010 | +0.67% | 2만 |
|---|
| 2026.07.31 | ₩4,144 | ₩4,144 | ₩3,862 | ₩3,889 | -6.15% | 1.2만 |
|---|
| 2026.07.30 | ₩4,023 | ₩4,586 | ₩4,023 | ₩4,130 | +2.67% | 2.2만 |
|---|
| 2026.07.29 | ₩4,050 | ₩4,291 | ₩3,956 | ₩4,023 | -0.66% | 2만 |
|---|
| 2026.07.28 | ₩4,533 | ₩4,546 | ₩4,023 | ₩4,090 | -9.76% | 3.2만 |
|---|
| 2026.07.27 | ₩4,881 | ₩5,431 | ₩4,238 | ₩4,533 | -7.14% | 1.4만 |
|---|
| 2026.07.24 | ₩4,600 | ₩4,883 | ₩4,600 | ₩4,640 | +0.87% | 4.5천 |
|---|
| 2026.07.23 | ₩4,600 | ₩4,949 | ₩4,600 | ₩4,774 | +3.79% | 3.8만 |
|---|
| 2026.07.22 | ₩4,680 | ₩5,190 | ₩4,627 | ₩4,640 | -0.86% | 9.7천 |
|---|
| 2026.07.21 | ₩4,989 | ₩5,002 | ₩4,519 | ₩4,627 | -7.26% | 5만 |
|---|
| 2026.07.20 | ₩4,914 | ₩5,002 | ₩4,721 | ₩4,721 | -3.93% | 1.5만 |
|---|
| 2026.07.17 | ₩4,935 | ₩5,268 | ₩4,828 | ₩4,828 | -2.17% | 8.7천 |
|---|
| 2026.07.16 | ₩5,783 | ₩5,783 | ₩5,042 | ₩5,042 | -12.80% | 1.2만 |
|---|
| 2026.07.15 | ₩5,847 | ₩6,316 | ₩5,311 | ₩5,311 | -9.17% | 1.4만 |
|---|
| 2026.07.14 | ₩6,370 | ₩6,652 | ₩5,793 | ₩5,834 | -8.42% | 2.3만 |
|---|
| 2026.07.13 | ₩7,175 | ₩7,369 | ₩6,142 | ₩6,343 | -11.59% | 1.1만 |
|---|
| 2026.07.10 | ₩7,322 | ₩7,953 | ₩7,202 | ₩7,202 | -1.65% | 2.6만 |
|---|
| 2026.07.09 | ₩7,041 | ₩8,194 | ₩7,041 | ₩7,282 | +3.43% | 3.9만 |
|---|
| 2026.07.08 | ₩7,356 | ₩7,430 | ₩6,980 | ₩6,980 | -5.10% | 3.3만 |
|---|
| 2026.07.07 | ₩7,570 | ₩7,631 | ₩6,719 | ₩7,483 | -1.15% | 6.2만 |
|---|
| 2026.07.06 | ₩6,987 | ₩7,859 | ₩6,987 | ₩7,550 | +8.06% | 3.8만 |
|---|
| 2026.07.02 | ₩7,644 | ₩8,046 | ₩7,108 | ₩7,322 | -4.21% | 2만 |
|---|
| 2026.07.01 | ₩7,362 | ₩7,443 | ₩6,437 | ₩6,933 | -5.83% | 6.2만 |
|---|
| 2026.06.30 | ₩7,577 | ₩7,577 | ₩6,638 | ₩6,960 | -8.14% | 5.4만 |
|---|
| 2026.06.29 | ₩8,449 | ₩8,449 | ₩7,590 | ₩7,644 | -9.52% | 3.5만 |
|---|
| 2026.06.26 | ₩7,872 | ₩8,576 | ₩7,872 | ₩8,556 | +8.69% | 2.6만 |
|---|
| 2026.06.25 | ₩7,443 | ₩7,872 | ₩7,443 | ₩7,818 | +5.05% | 1.7만 |
|---|
| 2026.06.24 | ₩7,456 | ₩7,711 | ₩7,134 | ₩7,644 | +2.52% | 1.4만 |
|---|
| 2026.06.23 | ₩7,416 | ₩7,684 | ₩7,302 | ₩7,604 | +2.53% | 4만 |
|---|
| 2026.06.22 | ₩7,403 | ₩7,617 | ₩6,907 | ₩7,590 | +2.54% | 2.7만 |
|---|
| 2026.06.18 | ₩7,805 | ₩8,181 | ₩7,322 | ₩7,470 | -4.30% | 4.1만 |
|---|
| 2026.06.17 | ₩7,751 | ₩8,006 | ₩7,255 | ₩7,684 | -0.87% | 2.1만 |
|---|
| 2026.06.16 | ₩7,161 | ₩8,375 | ₩7,161 | ₩7,805 | +8.99% | 5.2만 |
|---|
| 2026.06.15 | ₩7,041 | ₩7,510 | ₩6,370 | ₩7,134 | +1.33% | 5.4만 |
|---|
| 2026.06.12 | ₩5,954 | ₩7,081 | ₩5,874 | ₩6,711 | +12.70% | 10만 |
|---|
| 2026.06.11 | ₩6,228 | ₩6,228 | ₩5,665 | ₩5,954 | -4.39% | 3.8만 |
|---|
| 2026.06.10 | ₩6,598 | ₩6,888 | ₩6,453 | ₩6,646 | +0.73% | 1.2만 |
|---|
| 2026.06.09 | ₩6,759 | ₩6,888 | ₩5,970 | ₩6,695 | -0.95% | 1.9만 |
|---|
| 2026.06.08 | ₩6,791 | ₩6,839 | ₩6,453 | ₩6,453 | -4.98% | 1.1만 |
|---|
| 2026.06.05 | ₩7,515 | ₩7,531 | ₩6,357 | ₩6,453 | -14.13% | 6.1만 |
|---|
| 2026.06.04 | ₩7,692 | ₩7,982 | ₩7,483 | ₩7,515 | -2.30% | 2.1만 |
|---|
| 2026.06.03 | ₩7,998 | ₩8,159 | ₩7,644 | ₩7,660 | -4.23% | 2.4만 |
|---|
| 2026.06.02 | ₩8,368 | ₩8,368 | ₩8,046 | ₩8,046 | -3.85% | 1.1만 |
|---|
| 2026.06.01 | ₩8,368 | ₩8,996 | ₩7,966 | ₩8,465 | +1.15% | 3.7만 |
|---|
| 2026.05.29 | ₩9,012 | ₩9,269 | ₩8,545 | ₩8,545 | -5.18% | 1.1만 |
|---|
| 2026.05.28 | ₩9,253 | ₩9,624 | ₩8,948 | ₩8,948 | -3.30% | 1.7만 |
|---|
| 2026.05.27 | ₩9,334 | ₩9,527 | ₩9,125 | ₩9,221 | -1.21% | 7.2천 |
|---|
| 2026.05.26 | ₩9,125 | ₩9,640 | ₩9,125 | ₩9,334 | +2.29% | 2.7만 |
|---|
| 2026.05.22 | ₩9,463 | ₩9,865 | ₩9,189 | ₩9,189 | -2.89% | 3.1만 |
|---|
| 2026.05.21 | ₩9,092 | ₩9,768 | ₩9,044 | ₩9,366 | +3.01% | 5.9만 |
|---|
| 2026.05.20 | ₩8,513 | ₩9,736 | ₩8,368 | ₩9,269 | +8.88% | 3.3만 |
|---|
| 2026.05.19 | ₩8,642 | ₩9,012 | ₩8,256 | ₩8,400 | -2.79% | 2.5만 |
|---|
| 2026.05.18 | ₩8,690 | ₩8,851 | ₩8,030 | ₩8,722 | +0.37% | 2.5만 |
|---|
| 2026.05.15 | ₩7,403 | ₩8,932 | ₩7,403 | ₩8,674 | +17.17% | 4.1만 |
|---|
| 2026.05.14 | ₩8,143 | ₩8,175 | ₩7,403 | ₩7,805 | -4.15% | 15만 |
|---|
| 2026.05.13 | ₩8,191 | ₩8,207 | ₩7,918 | ₩7,918 | -3.34% | 1.5만 |
|---|
| 2026.05.12 | ₩8,449 | ₩8,449 | ₩8,191 | ₩8,191 | -3.05% | 1.6만 |
|---|
| 2026.05.11 | ₩8,690 | ₩8,755 | ₩8,352 | ₩8,449 | -2.78% | 3.9만 |
|---|
| 2026.05.08 | ₩8,610 | ₩8,610 | ₩8,207 | ₩8,417 | -2.24% | 2.1만 |
|---|
| 2026.05.07 | ₩8,722 | ₩8,851 | ₩8,368 | ₩8,400 | -3.69% | 7.4천 |
|---|
| 2026.05.06 | ₩8,417 | ₩8,851 | ₩8,288 | ₩8,851 | +5.16% | 8.8천 |
|---|
| 2026.05.05 | ₩9,125 | ₩9,189 | ₩8,223 | ₩8,384 | -8.11% | 2.6만 |
|---|
| 2026.05.04 | ₩9,624 | ₩9,656 | ₩8,819 | ₩9,076 | -5.69% | 2.5만 |
|---|
| 2026.05.01 | ₩7,612 | ₩9,173 | ₩7,258 | ₩9,173 | +20.51% | 26.8만 |
|---|
| 2026.04.30 | ₩8,352 | ₩8,368 | ₩7,129 | ₩7,483 | -10.40% | 11.9만 |
|---|
| 2026.04.29 | ₩7,950 | ₩8,288 | ₩7,885 | ₩8,207 | +3.24% | 15.5만 |
|---|
| 2026.04.28 | ₩8,288 | ₩8,368 | ₩7,644 | ₩8,063 | -2.72% | 2.6만 |
|---|
| 2026.04.27 | ₩8,529 | ₩8,577 | ₩8,336 | ₩8,433 | -1.13% | 9.3천 |
|---|
| 2026.04.24 | ₩8,368 | ₩8,529 | ₩7,789 | ₩8,529 | +1.92% | 4.8만 |
|---|
| 2026.04.23 | ₩8,851 | ₩8,851 | ₩7,966 | ₩8,465 | -4.36% | 5.7만 |
|---|
| 2026.04.22 | ₩9,334 | ₩9,334 | ₩8,851 | ₩8,899 | -4.66% | 4.7만 |
|---|
| 2026.04.21 | ₩9,817 | ₩9,849 | ₩8,674 | ₩9,076 | -7.54% | 6.9만 |
|---|
| 2026.04.20 | ₩10,943 | ₩11,941 | ₩9,173 | ₩9,720 | -11.18% | 6.8만 |
|---|
| 2026.04.17 | ₩10,090 | ₩10,734 | ₩9,961 | ₩10,299 | +2.07% | 2.2만 |
|---|
| 2026.04.16 | ₩9,495 | ₩9,833 | ₩8,851 | ₩9,688 | +2.03% | 2.8만 |
|---|
| 2026.04.15 | ₩8,899 | ₩9,366 | ₩8,899 | ₩9,221 | +3.62% | 2.8만 |
|---|
| 2026.04.14 | ₩10,010 | ₩10,219 | ₩8,867 | ₩9,060 | -9.49% | 3.4만 |
|---|
| 2026.04.13 | ₩9,817 | ₩10,493 | ₩9,318 | ₩9,978 | +1.64% | 2.6만 |
|---|
| 2026.04.10 | ₩9,286 | ₩10,138 | ₩9,044 | ₩10,026 | +7.97% | 2.3만 |
|---|
| 2026.04.09 | ₩8,996 | ₩9,350 | ₩8,545 | ₩9,173 | +1.97% | 2.3만 |
|---|
| 2026.04.08 | ₩8,272 | ₩9,109 | ₩7,564 | ₩8,545 | +3.31% | 14.5만 |
|---|
| 2026.04.07 | ₩8,690 | ₩8,690 | ₩7,885 | ₩7,934 | -8.70% | 3.2만 |
|---|
| 2026.04.06 | ₩9,768 | ₩10,058 | ₩8,384 | ₩8,449 | -13.51% | 2.2만 |
|---|
| 2026.04.02 | ₩9,028 | ₩9,640 | ₩8,851 | ₩9,366 | +3.74% | 2.1만 |
|---|
| 2026.04.01 | ₩10,348 | ₩10,348 | ₩9,012 | ₩9,173 | -11.35% | 1.8만 |
|---|
| 2026.03.31 | ₩8,288 | ₩9,817 | ₩8,288 | ₩9,624 | +16.12% | 2.6만 |
|---|
| 2026.03.30 | ₩8,851 | ₩8,948 | ₩8,127 | ₩8,288 | -6.36% | 1.5만 |
|---|
| 2026.03.27 | ₩9,752 | ₩9,817 | ₩8,851 | ₩9,044 | -7.26% | 1.8만 |
|---|
| 2026.03.26 | ₩10,750 | ₩10,830 | ₩9,817 | ₩9,817 | -8.68% | 1.1만 |
|---|
| 2026.03.25 | ₩10,911 | ₩10,911 | ₩10,138 | ₩10,750 | -1.47% | 5.8천 |
|---|
| 2026.03.24 | ₩11,249 | ₩11,265 | ₩10,283 | ₩10,444 | -7.15% | 1.1만 |
|---|
| 2026.03.23 | ₩10,943 | ₩11,587 | ₩10,814 | ₩11,394 | +4.12% | 1.3만 |
|---|
| 2026.03.20 | ₩11,603 | ₩11,796 | ₩10,734 | ₩11,104 | -4.30% | 1.1만 |
|---|
| 2026.03.19 | ₩12,150 | ₩12,601 | ₩11,619 | ₩11,957 | -1.59% | 9.4천 |
|---|
| 2026.03.18 | ₩12,778 | ₩13,019 | ₩12,037 | ₩12,391 | -3.02% | 1.2만 |
|---|
| 2026.03.17 | ₩13,293 | ₩13,518 | ₩12,713 | ₩13,035 | -1.94% | 1.4만 |
|---|
| 2026.03.16 | ₩12,166 | ₩13,888 | ₩12,166 | ₩13,405 | +10.19% | 2.3만 |
|---|
| 2026.03.13 | ₩12,456 | ₩12,826 | ₩11,909 | ₩12,327 | -1.03% | 2만 |
|---|
| 2026.03.12 | ₩12,424 | ₩13,019 | ₩11,828 | ₩12,231 | -1.55% | 5.1만 |
|---|
| 2026.03.11 | ₩12,214 | ₩13,196 | ₩12,118 | ₩12,231 | +0.13% | 3.3만 |
|---|
| 2026.03.10 | ₩12,231 | ₩13,035 | ₩11,442 | ₩11,909 | -2.63% | 5.9만 |
|---|
| 2026.03.09 | ₩11,748 | ₩12,391 | ₩11,185 | ₩11,989 | +2.05% | 1.6만 |
|---|
| 2026.03.06 | ₩12,311 | ₩12,874 | ₩10,943 | ₩11,796 | -4.18% | 4.2만 |
|---|
| 2026.03.05 | ₩12,874 | ₩13,067 | ₩12,070 | ₩12,440 | -3.38% | 6.2만 |
|---|
| 2026.03.04 | ₩11,909 | ₩12,874 | ₩11,378 | ₩12,198 | +2.43% | 7.3만 |
|---|
| 2026.03.03 | ₩11,828 | ₩12,810 | ₩10,975 | ₩11,345 | -4.08% | 4만 |
|---|
| 2026.03.02 | ₩11,426 | ₩12,681 | ₩11,410 | ₩12,070 | +5.63% | 1.5만 |
|---|
| 2026.02.27 | ₩11,989 | ₩12,552 | ₩11,603 | ₩12,054 | +0.54% | 4.6만 |
|---|
| 2026.02.26 | ₩12,231 | ₩12,874 | ₩11,828 | ₩12,054 | -1.45% | 8.7만 |
|---|
| 2026.02.25 | ₩11,265 | ₩12,070 | ₩10,734 | ₩11,748 | +4.29% | 10.5만 |
|---|
| 2026.02.24 | ₩8,964 | ₩10,380 | ₩8,964 | ₩10,058 | +12.21% | 4.2만 |
|---|
| 2026.02.23 | ₩9,591 | ₩10,396 | ₩8,851 | ₩8,948 | -6.71% | 1.2만 |
|---|
| 2026.02.20 | ₩9,688 | ₩10,380 | ₩9,656 | ₩9,656 | -0.33% | 1.2만 |
|---|
| 2026.02.19 | ₩10,621 | ₩11,345 | ₩9,672 | ₩9,672 | -8.94% | 2.1만 |
|---|
| 2026.02.18 | ₩10,943 | ₩11,265 | ₩10,444 | ₩10,444 | -4.56% | 1.2만 |
|---|
| 2026.02.17 | ₩11,152 | ₩11,265 | ₩10,476 | ₩10,814 | -3.03% | 1.8만 |
|---|
| 2026.02.13 | ₩10,380 | ₩11,587 | ₩9,656 | ₩11,152 | +7.44% | 42.3만 |
|---|
| 2026.02.12 | ₩11,442 | ₩11,844 | ₩10,090 | ₩10,090 | -11.81% | 7.7만 |
|---|
| 2026.02.11 | ₩11,426 | ₩12,070 | ₩10,959 | ₩11,860 | +3.80% | 10.9만 |
|---|
| 2026.02.10 | ₩11,265 | ₩12,214 | ₩11,104 | ₩11,136 | -1.14% | 8.1만 |
|---|
| 2026.02.09 | ₩11,362 | ₩12,343 | ₩10,637 | ₩11,088 | -2.41% | 9.1만 |
|---|
| 2026.02.06 | ₩10,010 | ₩11,474 | ₩9,817 | ₩10,637 | +6.27% | 6.7만 |
|---|
| 2026.02.05 | ₩11,281 | ₩11,764 | ₩9,833 | ₩10,138 | -10.13% | 9.6만 |
|---|
| 2026.02.04 | ₩11,378 | ₩12,552 | ₩10,637 | ₩11,699 | +2.83% | 6.9만 |
|---|
| 2026.02.03 | ₩11,909 | ₩12,665 | ₩10,090 | ₩11,458 | -3.78% | 23.2만 |
|---|
| 2026.02.02 | ₩12,874 | ₩13,035 | ₩11,217 | ₩11,989 | -6.88% | 11.4만 |
|---|
| 2026.01.30 | ₩12,408 | ₩13,518 | ₩12,070 | ₩13,051 | +5.19% | 9.2만 |
|---|
| 2026.01.29 | ₩16,415 | ₩16,737 | ₩11,748 | ₩12,408 | -24.41% | 20.5만 |
|---|
| 2026.01.28 | ₩17,380 | ₩18,346 | ₩16,093 | ₩16,415 | -5.56% | 17.9만 |
|---|
| 2026.01.27 | ₩20,116 | ₩21,243 | ₩15,610 | ₩16,737 | -16.80% | 75만 |
|---|
| 2026.01.26 | ₩29,128 | ₩33,055 | ₩27,841 | ₩27,841 | -4.42% | 3만 |
|---|
| 2026.01.23 | ₩27,358 | ₩30,576 | ₩27,036 | ₩30,094 | +10.00% | 1.7만 |
|---|
| 2026.01.22 | ₩24,461 | ₩28,243 | ₩24,461 | ₩27,036 | +10.53% | 1.5만 |
|---|
| 2026.01.21 | ₩23,335 | ₩27,744 | ₩22,450 | ₩24,622 | +5.52% | 2만 |
|---|
| 2026.01.20 | ₩25,427 | ₩26,714 | ₩24,139 | ₩24,863 | -2.22% | 1.2만 |
|---|
| 2026.01.16 | ₩33,956 | ₩36,370 | ₩24,300 | ₩25,588 | -24.64% | 2.8만 |
|---|
| 2026.01.15 | ₩32,186 | ₩36,048 | ₩32,186 | ₩33,956 | +5.50% | 9.8천 |
|---|
| 2026.01.14 | ₩34,278 | ₩35,404 | ₩32,990 | ₩33,151 | -3.29% | 1.4만 |
|---|
| 2026.01.13 | ₩29,289 | ₩36,048 | ₩29,289 | ₩33,393 | +14.01% | 2.4만 |
|---|
| 2026.01.12 | ₩29,772 | ₩34,036 | ₩29,450 | ₩29,450 | -1.08% | 1.5만 |
|---|
| 2026.01.09 | ₩27,358 | ₩31,220 | ₩26,392 | ₩29,128 | +6.47% | 1.4만 |
|---|
| 2026.01.08 | ₩28,323 | ₩28,935 | ₩26,231 | ₩26,875 | -5.11% | 7천 |
|---|
| 2026.01.07 | ₩25,749 | ₩30,013 | ₩25,749 | ₩28,002 | +8.75% | 1.2만 |
|---|
| 2026.01.06 | ₩27,197 | ₩27,358 | ₩24,863 | ₩25,105 | -7.69% | 1.4만 |
|---|
| 2026.01.05 | ₩27,036 | ₩28,806 | ₩24,783 | ₩24,944 | -7.74% | 1.9만 |
|---|
| 2026.01.02 | ₩24,461 | ₩28,162 | ₩24,461 | ₩25,909 | +5.92% | 1.1만 |
|---|
| 2025.12.31 | ₩23,656 | ₩28,002 | ₩23,656 | ₩24,300 | +2.72% | 1.6만 |
|---|
| 2025.12.30 | ₩20,921 | ₩26,231 | ₩20,921 | ₩23,335 | +11.54% | 2만 |
|---|
| 2025.12.29 | ₩22,047 | ₩23,013 | ₩20,760 | ₩20,760 | -5.84% | 1만 |
|---|
| 2025.12.26 | ₩19,955 | ₩23,174 | ₩19,955 | ₩22,047 | +10.48% | 1만 |
|---|
| 2025.12.24 | ₩19,633 | ₩24,220 | ₩19,472 | ₩20,599 | +4.92% | 2.1만 |
|---|
| 2025.12.23 | ₩18,829 | ₩20,599 | ₩18,668 | ₩19,714 | +4.70% | 1.3만 |
|---|
| 2025.12.22 | ₩20,277 | ₩20,422 | ₩18,426 | ₩18,829 | -7.14% | 8.5천 |
|---|
| 2025.12.19 | ₩21,564 | ₩22,079 | ₩18,024 | ₩19,794 | -8.21% | 1.1만 |
|---|
| 2025.12.18 | ₩21,403 | ₩22,787 | ₩20,277 | ₩20,760 | -3.01% | 4.4천 |
|---|
| 2025.12.17 | ₩23,013 | ₩23,335 | ₩20,599 | ₩21,243 | -7.69% | 3.4천 |
|---|
| 2025.12.16 | ₩24,944 | ₩25,105 | ₩22,691 | ₩23,013 | -7.74% | 4천 |
|---|
| 2025.12.15 | ₩25,588 | ₩25,909 | ₩24,139 | ₩25,105 | -1.89% | 6.6천 |
|---|
| 2025.12.12 | ₩26,070 | ₩26,859 | ₩24,703 | ₩25,427 | -2.47% | 6.8천 |
|---|
| 2025.12.11 | ₩27,358 | ₩27,841 | ₩25,024 | ₩26,231 | -4.12% | 1만 |
|---|
| 2025.12.10 | ₩25,749 | ₩26,231 | ₩23,335 | ₩26,231 | +1.87% | 1.5만 |
|---|
| 2025.12.09 | ₩28,967 | ₩29,691 | ₩25,427 | ₩26,392 | -8.89% | 1.9만 |
|---|
| 2025.12.08 | ₩31,542 | ₩31,848 | ₩29,015 | ₩29,128 | -7.65% | 7.2천 |
|---|
| 2025.12.05 | ₩32,668 | ₩32,990 | ₩31,059 | ₩31,542 | -3.45% | 7.4천 |
|---|
| 2025.12.04 | ₩33,634 | ₩34,519 | ₩31,381 | ₩32,829 | -2.39% | 1.1만 |
|---|
| 2025.12.03 | ₩31,059 | ₩36,531 | ₩30,255 | ₩33,795 | +8.81% | 1.8만 |
|---|
| 2025.12.02 | ₩30,737 | ₩32,025 | ₩30,255 | ₩30,898 | +0.52% | 7천 |
|---|
| 2025.12.01 | ₩31,059 | ₩31,381 | ₩29,128 | ₩30,415 | -2.07% | 2.5천 |
|---|
| 2025.11.28 | ₩31,059 | ₩33,473 | ₩29,772 | ₩31,703 | +2.07% | 9.1천 |
|---|
| 2025.11.26 | ₩30,415 | ₩31,059 | ₩28,806 | ₩30,737 | +1.06% | 2.5만 |
|---|
| 2025.11.25 | ₩29,611 | ₩31,381 | ₩28,484 | ₩31,059 | +4.89% | 1.5만 |
|---|
| 2025.11.24 | ₩26,875 | ₩32,025 | ₩26,569 | ₩30,576 | +13.77% | 2.2만 |
|---|
| 2025.11.21 | ₩28,162 | ₩28,162 | ₩24,960 | ₩27,680 | -1.71% | 1만 |
|---|
| 2025.11.20 | ₩26,553 | ₩29,611 | ₩25,105 | ₩26,553 | 0.00% | 3.5만 |
|---|
| 2025.11.19 | ₩25,749 | ₩26,730 | ₩23,013 | ₩24,139 | -6.25% | 1.5만 |
|---|
| 2025.11.18 | ₩27,036 | ₩28,887 | ₩25,105 | ₩26,231 | -2.98% | 1.6만 |
|---|
| 2025.11.17 | ₩29,450 | ₩30,094 | ₩26,231 | ₩27,519 | -6.56% | 1.4만 |
|---|
| 2025.11.14 | ₩28,645 | ₩32,186 | ₩27,358 | ₩28,967 | +1.12% | 1.9만 |
|---|
| 2025.11.13 | ₩38,623 | ₩42,646 | ₩28,162 | ₩29,450 | -23.75% | 24.1만 |
|---|
| 2025.11.12 | ₩35,565 | ₩39,267 | ₩34,133 | ₩37,496 | +5.43% | 2.8만 |
|---|
| 2025.11.11 | ₩34,921 | ₩35,082 | ₩31,381 | ₩32,829 | -5.99% | 1.3만 |
|---|
| 2025.11.10 | ₩36,531 | ₩38,140 | ₩35,082 | ₩35,163 | -3.74% | 6.6천 |
|---|
| 2025.11.07 | ₩39,427 | ₩39,427 | ₩34,600 | ₩35,243 | -10.61% | 3.1만 |
|---|
| 2025.11.06 | ₩46,991 | ₩46,991 | ₩39,106 | ₩40,071 | -14.73% | 4.2만 |
|---|
| 2025.11.05 | ₩40,393 | ₩46,669 | ₩39,427 | ₩45,060 | +11.55% | 4.7만 |
|---|
| 2025.11.04 | ₩42,646 | ₩43,773 | ₩39,267 | ₩39,427 | -7.55% | 1만 |
|---|
| 2025.11.03 | ₩48,600 | ₩49,711 | ₩43,612 | ₩44,014 | -9.44% | 1.7만 |
|---|
| 2025.10.31 | ₩51,980 | ₩53,090 | ₩47,812 | ₩48,600 | -6.50% | 1.2만 |
|---|
| 2025.10.30 | ₩51,014 | ₩54,394 | ₩50,612 | ₩51,819 | +1.58% | 9.6천 |
|---|
| 2025.10.29 | ₩52,302 | ₩57,934 | ₩50,532 | ₩52,302 | 0.00% | 3.2만 |
|---|
| 2025.10.28 | ₩50,532 | ₩51,336 | ₩47,957 | ₩51,014 | +0.96% | 2.5만 |
|---|
| 2025.10.27 | ₩54,877 | ₩55,198 | ₩48,761 | ₩49,405 | -9.97% | 5만 |
|---|
| 2025.10.24 | ₩53,106 | ₩54,716 | ₩52,302 | ₩53,106 | 0.00% | 1.2만 |
|---|
| 2025.10.23 | ₩55,842 | ₩56,486 | ₩51,497 | ₩52,141 | -6.63% | 8.7천 |
|---|
| 2025.10.22 | ₩58,256 | ₩59,222 | ₩55,520 | ₩56,486 | -3.04% | 1.4만 |
|---|
| 2025.10.21 | ₩58,578 | ₩61,813 | ₩57,934 | ₩59,383 | +1.37% | 6.8천 |
|---|
| 2025.10.20 | ₩59,544 | ₩60,348 | ₩58,272 | ₩59,061 | -0.81% | 9.3천 |
|---|
| 2025.10.17 | ₩57,612 | ₩59,865 | ₩56,647 | ₩59,704 | +3.63% | 1.4만 |
|---|
| 2025.10.16 | ₩58,739 | ₩62,279 | ₩58,095 | ₩58,095 | -1.10% | 1.9만 |
|---|
| 2025.10.15 | ₩59,222 | ₩68,555 | ₩58,755 | ₩60,026 | +1.36% | 6.6만 |
|---|
| 2025.10.14 | ₩53,589 | ₩56,277 | ₩53,106 | ₩55,842 | +4.20% | 10.8만 |
|---|
| 2025.10.13 | ₩56,647 | ₩57,934 | ₩55,681 | ₩55,842 | -1.42% | 1.4만 |
|---|
| 2025.10.10 | ₩57,291 | ₩61,475 | ₩57,291 | ₩58,417 | +1.97% | 2.5만 |
|---|