시장 데이터를 불러오는 중
전체 종목
Aware, Inc. - Common Stock 과거 주가
Aware, Inc. - Common Stock · AWRE · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aware, Inc. - Common Stock · AWRE · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,388 | ₩1,429 | ₩1,362 | ₩1,388 | 0.00% | 1만 |
| 2026.10.08 | ₩1,429 | ₩1,429 | ₩1,362 | ₩1,388 | -2.80% | 5만 |
| 2026.10.07 | ₩1,415 | ₩1,482 | ₩1,388 | ₩1,415 | 0.00% | 5.1만 |
| 2026.10.06 | ₩1,442 | ₩1,442 | ₩1,375 | ₩1,429 | -0.93% | 2.1만 |
| 2026.10.05 | ₩1,442 | ₩1,522 | ₩1,442 | ₩1,442 | 0.00% | 2.9만 |
| 2026.10.02 | ₩1,455 | ₩1,495 | ₩1,429 | ₩1,469 | +0.92% | 2만 |
| 2026.10.01 | ₩1,495 | ₩1,549 | ₩1,415 | ₩1,429 | -4.46% | 4.7만 |
| 2026.09.30 | ₩1,495 | ₩1,535 | ₩1,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,495 |
| 0.00% |
| 1.1만 |
| 2026.09.29 | ₩1,509 | ₩1,615 | ₩1,469 | ₩1,535 | +1.77% | 3.5만 |
|---|
| 2026.09.28 | ₩1,549 | ₩1,602 | ₩1,469 | ₩1,469 | -5.17% | 3만 |
|---|
| 2026.09.25 | ₩1,549 | ₩1,629 | ₩1,535 | ₩1,575 | +1.72% | 4.9만 |
|---|
| 2026.09.24 | ₩1,602 | ₩1,602 | ₩1,495 | ₩1,509 | -5.83% | 1만 |
|---|
| 2026.09.23 | ₩1,562 | ₩1,602 | ₩1,549 | ₩1,549 | -0.85% | 3만 |
|---|
| 2026.09.22 | ₩1,562 | ₩1,615 | ₩1,509 | ₩1,562 | 0.00% | 2만 |
|---|
| 2026.09.21 | ₩1,575 | ₩1,602 | ₩1,482 | ₩1,589 | +0.85% | 4.3만 |
|---|
| 2026.09.18 | ₩1,602 | ₩1,669 | ₩1,575 | ₩1,629 | +1.67% | 2.7만 |
|---|
| 2026.09.17 | ₩1,589 | ₩1,615 | ₩1,589 | ₩1,602 | +0.84% | 4.3천 |
|---|
| 2026.09.16 | ₩1,602 | ₩1,615 | ₩1,575 | ₩1,602 | 0.00% | 9.9천 |
|---|
| 2026.09.15 | ₩1,669 | ₩1,669 | ₩1,615 | ₩1,629 | -2.40% | 4만 |
|---|
| 2026.09.14 | ₩1,642 | ₩1,696 | ₩1,602 | ₩1,655 | +0.81% | 4.1만 |
|---|
| 2026.09.11 | ₩1,669 | ₩1,669 | ₩1,575 | ₩1,629 | -2.40% | 3.7만 |
|---|
| 2026.09.10 | ₩1,535 | ₩1,642 | ₩1,535 | ₩1,629 | +6.09% | 5.9만 |
|---|
| 2026.09.09 | ₩1,615 | ₩1,642 | ₩1,549 | ₩1,549 | -4.13% | 5.3만 |
|---|
| 2026.09.08 | ₩1,669 | ₩1,789 | ₩1,642 | ₩1,642 | -1.60% | 7.7만 |
|---|
| 2026.09.04 | ₩1,669 | ₩1,722 | ₩1,629 | ₩1,696 | +1.60% | 5.6만 |
|---|
| 2026.09.03 | ₩1,642 | ₩1,722 | ₩1,615 | ₩1,709 | +4.07% | 1.5만 |
|---|
| 2026.09.02 | ₩1,669 | ₩1,696 | ₩1,602 | ₩1,629 | -2.40% | 2.6만 |
|---|
| 2026.09.01 | ₩1,589 | ₩1,669 | ₩1,509 | ₩1,669 | +5.04% | 2.1만 |
|---|
| 2026.08.31 | ₩1,709 | ₩1,709 | ₩1,562 | ₩1,629 | -4.69% | 4.2만 |
|---|
| 2026.08.28 | ₩1,629 | ₩1,722 | ₩1,629 | ₩1,682 | +3.28% | 3.6만 |
|---|
| 2026.08.27 | ₩1,669 | ₩1,682 | ₩1,562 | ₩1,642 | -1.60% | 3.4만 |
|---|
| 2026.08.26 | ₩1,629 | ₩1,682 | ₩1,589 | ₩1,682 | +3.28% | 5.9천 |
|---|
| 2026.08.25 | ₩1,655 | ₩1,696 | ₩1,575 | ₩1,696 | +2.42% | 1.1만 |
|---|
| 2026.08.24 | ₩1,682 | ₩1,709 | ₩1,655 | ₩1,669 | -0.79% | 3.3만 |
|---|
| 2026.08.21 | ₩1,655 | ₩1,736 | ₩1,615 | ₩1,655 | 0.00% | 7.4만 |
|---|
| 2026.08.20 | ₩1,696 | ₩1,696 | ₩1,562 | ₩1,615 | -4.72% | 2만 |
|---|
| 2026.08.19 | ₩1,602 | ₩1,762 | ₩1,602 | ₩1,655 | +3.33% | 3.8만 |
|---|
| 2026.08.18 | ₩1,535 | ₩1,669 | ₩1,495 | ₩1,602 | +4.35% | 6.8만 |
|---|
| 2026.08.17 | ₩1,602 | ₩1,682 | ₩1,562 | ₩1,562 | -2.50% | 3.8만 |
|---|
| 2026.08.14 | ₩1,602 | ₩1,669 | ₩1,602 | ₩1,615 | +0.83% | 8.5천 |
|---|
| 2026.08.13 | ₩1,602 | ₩1,722 | ₩1,589 | ₩1,615 | +0.83% | 9.6천 |
|---|
| 2026.08.12 | ₩1,602 | ₩1,642 | ₩1,549 | ₩1,589 | -0.83% | 1.5만 |
|---|
| 2026.08.11 | ₩1,602 | ₩1,709 | ₩1,602 | ₩1,642 | +2.50% | 6.5천 |
|---|
| 2026.08.10 | ₩1,669 | ₩1,722 | ₩1,629 | ₩1,696 | +1.60% | 4.4만 |
|---|
| 2026.08.07 | ₩1,669 | ₩1,749 | ₩1,669 | ₩1,696 | +1.60% | 1.2만 |
|---|
| 2026.08.06 | ₩1,736 | ₩1,776 | ₩1,589 | ₩1,642 | -5.38% | 1.5만 |
|---|
| 2026.08.05 | ₩1,789 | ₩1,789 | ₩1,669 | ₩1,709 | -4.48% | 4.8만 |
|---|
| 2026.08.04 | ₩1,682 | ₩1,749 | ₩1,629 | ₩1,709 | +1.59% | 3.7만 |
|---|
| 2026.08.03 | ₩1,615 | ₩1,655 | ₩1,589 | ₩1,615 | 0.00% | 1.6만 |
|---|
| 2026.07.31 | ₩1,535 | ₩1,669 | ₩1,535 | ₩1,602 | +4.35% | 10.7만 |
|---|
| 2026.07.30 | ₩1,469 | ₩1,589 | ₩1,455 | ₩1,535 | +4.55% | 13만 |
|---|
| 2026.07.29 | ₩1,482 | ₩1,549 | ₩1,442 | ₩1,482 | 0.00% | 10.4만 |
|---|
| 2026.07.28 | ₩1,509 | ₩1,509 | ₩1,455 | ₩1,495 | -0.88% | 3만 |
|---|
| 2026.07.27 | ₩1,469 | ₩1,495 | ₩1,469 | ₩1,482 | +0.91% | 1.6만 |
|---|
| 2026.07.24 | ₩1,455 | ₩1,495 | ₩1,455 | ₩1,455 | 0.00% | 2.2만 |
|---|
| 2026.07.23 | ₩1,469 | ₩1,522 | ₩1,442 | ₩1,455 | -0.91% | 4.5만 |
|---|
| 2026.07.22 | ₩1,495 | ₩1,562 | ₩1,442 | ₩1,455 | -2.68% | 11만 |
|---|
| 2026.07.21 | ₩1,455 | ₩1,549 | ₩1,442 | ₩1,549 | +6.42% | 2.8만 |
|---|
| 2026.07.20 | ₩1,495 | ₩1,495 | ₩1,442 | ₩1,455 | -2.68% | 2.2만 |
|---|
| 2026.07.17 | ₩1,509 | ₩1,535 | ₩1,482 | ₩1,482 | -1.77% | 3.6만 |
|---|
| 2026.07.16 | ₩1,602 | ₩1,696 | ₩1,509 | ₩1,535 | -4.17% | 4.7만 |
|---|
| 2026.07.15 | ₩1,655 | ₩1,736 | ₩1,602 | ₩1,602 | -3.23% | 4.4만 |
|---|
| 2026.07.14 | ₩1,762 | ₩1,762 | ₩1,682 | ₩1,696 | -3.79% | 2.7만 |
|---|
| 2026.07.13 | ₩1,829 | ₩1,829 | ₩1,736 | ₩1,736 | -5.11% | 12.6만 |
|---|
| 2026.07.10 | ₩1,816 | ₩1,909 | ₩1,789 | ₩1,856 | +2.21% | 1.6만 |
|---|
| 2026.07.09 | ₩1,789 | ₩1,896 | ₩1,749 | ₩1,842 | +2.99% | 3.7만 |
|---|
| 2026.07.08 | ₩1,882 | ₩1,949 | ₩1,776 | ₩1,789 | -4.96% | 2.2만 |
|---|
| 2026.07.07 | ₩1,976 | ₩1,976 | ₩1,789 | ₩1,816 | -8.11% | 1.8만 |
|---|
| 2026.07.06 | ₩1,789 | ₩1,923 | ₩1,789 | ₩1,923 | +7.46% | 2.1만 |
|---|
| 2026.07.02 | ₩1,829 | ₩1,842 | ₩1,789 | ₩1,802 | -1.46% | 2.5만 |
|---|
| 2026.07.01 | ₩1,802 | ₩1,869 | ₩1,776 | ₩1,829 | +1.48% | 4.4만 |
|---|
| 2026.06.30 | ₩1,789 | ₩1,869 | ₩1,776 | ₩1,802 | +0.75% | 3만 |
|---|
| 2026.06.29 | ₩1,776 | ₩1,869 | ₩1,762 | ₩1,816 | +2.26% | 3.4만 |
|---|
| 2026.06.26 | ₩1,829 | ₩1,829 | ₩1,736 | ₩1,736 | -5.11% | 5.4만 |
|---|
| 2026.06.25 | ₩1,869 | ₩1,896 | ₩1,789 | ₩1,789 | -4.29% | 1.6만 |
|---|
| 2026.06.24 | ₩1,882 | ₩1,896 | ₩1,816 | ₩1,842 | -2.13% | 2만 |
|---|
| 2026.06.23 | ₩2,003 | ₩2,029 | ₩1,856 | ₩1,882 | -6.00% | 4.1만 |
|---|
| 2026.06.22 | ₩2,003 | ₩2,149 | ₩1,949 | ₩1,963 | -2.00% | 2.9만 |
|---|
| 2026.06.18 | ₩2,136 | ₩2,203 | ₩2,003 | ₩2,003 | -6.25% | 3.9만 |
|---|
| 2026.06.17 | ₩1,936 | ₩2,230 | ₩1,936 | ₩2,136 | +10.34% | 10.7만 |
|---|
| 2026.06.16 | ₩1,896 | ₩1,949 | ₩1,896 | ₩1,896 | 0.00% | 1.9만 |
|---|
| 2026.06.15 | ₩1,989 | ₩1,989 | ₩1,896 | ₩1,909 | -4.03% | 3.9만 |
|---|
| 2026.06.12 | ₩1,896 | ₩1,963 | ₩1,856 | ₩1,936 | +2.11% | 2.4만 |
|---|
| 2026.06.11 | ₩1,869 | ₩1,909 | ₩1,802 | ₩1,882 | +0.71% | 5.3만 |
|---|
| 2026.06.10 | ₩1,802 | ₩1,963 | ₩1,802 | ₩1,909 | +5.93% | 1.4만 |
|---|
| 2026.06.09 | ₩1,882 | ₩1,923 | ₩1,776 | ₩1,802 | -4.26% | 2.9만 |
|---|
| 2026.06.08 | ₩1,802 | ₩1,816 | ₩1,776 | ₩1,789 | -0.74% | 4.2만 |
|---|
| 2026.06.05 | ₩1,882 | ₩1,909 | ₩1,776 | ₩1,802 | -4.26% | 4.9만 |
|---|
| 2026.06.04 | ₩1,749 | ₩1,976 | ₩1,749 | ₩1,923 | +9.92% | 3만 |
|---|
| 2026.06.03 | ₩2,056 | ₩2,056 | ₩1,802 | ₩1,802 | -12.34% | 1.5만 |
|---|
| 2026.06.02 | ₩1,989 | ₩1,989 | ₩1,936 | ₩1,963 | -1.34% | 7.2만 |
|---|
| 2026.06.01 | ₩2,003 | ₩2,069 | ₩1,989 | ₩2,003 | 0.00% | 1.9만 |
|---|
| 2026.05.29 | ₩2,083 | ₩2,149 | ₩2,003 | ₩2,029 | -2.56% | 3.2만 |
|---|
| 2026.05.28 | ₩2,190 | ₩2,203 | ₩1,963 | ₩2,109 | -3.66% | 7.8만 |
|---|
| 2026.05.27 | ₩1,789 | ₩2,083 | ₩1,776 | ₩2,056 | +14.93% | 15.6만 |
|---|
| 2026.05.26 | ₩1,655 | ₩1,789 | ₩1,655 | ₩1,736 | +4.84% | 7만 |
|---|
| 2026.05.22 | ₩1,669 | ₩1,762 | ₩1,642 | ₩1,669 | 0.00% | 4만 |
|---|
| 2026.05.21 | ₩1,776 | ₩1,776 | ₩1,655 | ₩1,682 | -5.26% | 2.2만 |
|---|
| 2026.05.20 | ₩1,709 | ₩1,709 | ₩1,642 | ₩1,709 | 0.00% | 3.2만 |
|---|
| 2026.05.19 | ₩1,722 | ₩1,736 | ₩1,669 | ₩1,682 | -2.33% | 6.2만 |
|---|
| 2026.05.18 | ₩1,709 | ₩1,776 | ₩1,669 | ₩1,696 | -0.78% | 3.4만 |
|---|
| 2026.05.15 | ₩1,669 | ₩1,749 | ₩1,642 | ₩1,696 | +1.60% | 10.7만 |
|---|
| 2026.05.14 | ₩1,696 | ₩1,736 | ₩1,615 | ₩1,615 | -4.72% | 8.7만 |
|---|
| 2026.05.13 | ₩1,736 | ₩1,749 | ₩1,669 | ₩1,669 | -3.85% | 6.7만 |
|---|
| 2026.05.12 | ₩1,762 | ₩1,882 | ₩1,682 | ₩1,682 | -4.55% | 2.7만 |
|---|
| 2026.05.11 | ₩1,736 | ₩1,802 | ₩1,722 | ₩1,789 | +3.08% | 2.4만 |
|---|
| 2026.05.08 | ₩1,709 | ₩1,776 | ₩1,682 | ₩1,736 | +1.56% | 4.8만 |
|---|
| 2026.05.07 | ₩1,749 | ₩1,829 | ₩1,696 | ₩1,709 | -2.29% | 5.8만 |
|---|
| 2026.05.06 | ₩1,802 | ₩1,856 | ₩1,682 | ₩1,709 | -5.19% | 7.4만 |
|---|
| 2026.05.05 | ₩1,709 | ₩1,762 | ₩1,669 | ₩1,669 | -2.34% | 4만 |
|---|
| 2026.05.04 | ₩1,522 | ₩1,736 | ₩1,482 | ₩1,669 | +9.65% | 15.8만 |
|---|
| 2026.05.01 | ₩1,562 | ₩1,629 | ₩1,362 | ₩1,522 | -2.56% | 13.8만 |
|---|
| 2026.04.30 | ₩1,549 | ₩1,669 | ₩1,429 | ₩1,549 | 0.00% | 23.1만 |
|---|
| 2026.04.29 | ₩1,749 | ₩2,083 | ₩1,722 | ₩1,949 | +11.45% | 22.1만 |
|---|
| 2026.04.28 | ₩1,736 | ₩1,802 | ₩1,629 | ₩1,682 | -3.08% | 6.8천 |
|---|
| 2026.04.27 | ₩1,762 | ₩1,802 | ₩1,696 | ₩1,696 | -3.79% | 7.9천 |
|---|
| 2026.04.24 | ₩1,749 | ₩1,842 | ₩1,669 | ₩1,802 | +3.05% | 3.6만 |
|---|
| 2026.04.23 | ₩1,856 | ₩1,882 | ₩1,696 | ₩1,722 | -7.19% | 1.7만 |
|---|
| 2026.04.22 | ₩1,816 | ₩1,829 | ₩1,762 | ₩1,829 | +0.74% | 8천 |
|---|
| 2026.04.21 | ₩1,816 | ₩1,829 | ₩1,749 | ₩1,762 | -2.94% | 1.4만 |
|---|
| 2026.04.20 | ₩1,816 | ₩1,882 | ₩1,722 | ₩1,749 | -3.68% | 3만 |
|---|
| 2026.04.17 | ₩1,669 | ₩1,856 | ₩1,615 | ₩1,842 | +10.40% | 2.1만 |
|---|
| 2026.04.16 | ₩1,682 | ₩1,842 | ₩1,602 | ₩1,669 | -0.79% | 1.8만 |
|---|
| 2026.04.15 | ₩1,629 | ₩1,669 | ₩1,589 | ₩1,669 | +2.46% | 2.6만 |
|---|
| 2026.04.14 | ₩1,602 | ₩1,669 | ₩1,562 | ₩1,615 | +0.83% | 1.6만 |
|---|
| 2026.04.13 | ₩1,602 | ₩1,709 | ₩1,549 | ₩1,602 | 0.00% | 2.7만 |
|---|
| 2026.04.10 | ₩1,549 | ₩1,762 | ₩1,549 | ₩1,589 | +2.59% | 1.6만 |
|---|
| 2026.04.09 | ₩1,629 | ₩1,642 | ₩1,535 | ₩1,562 | -4.10% | 1.1만 |
|---|
| 2026.04.08 | ₩1,696 | ₩1,762 | ₩1,602 | ₩1,629 | -3.94% | 1.9만 |
|---|
| 2026.04.07 | ₩1,762 | ₩1,829 | ₩1,629 | ₩1,682 | -4.55% | 3.3만 |
|---|
| 2026.04.06 | ₩1,762 | ₩1,816 | ₩1,709 | ₩1,736 | -1.52% | 1.2만 |
|---|
| 2026.04.02 | ₩1,709 | ₩1,829 | ₩1,682 | ₩1,749 | +2.34% | 1.7만 |
|---|
| 2026.04.01 | ₩1,749 | ₩1,789 | ₩1,669 | ₩1,736 | -0.76% | 4천 |
|---|
| 2026.03.31 | ₩1,589 | ₩1,722 | ₩1,535 | ₩1,669 | +5.04% | 3.1만 |
|---|
| 2026.03.30 | ₩1,669 | ₩1,749 | ₩1,615 | ₩1,615 | -3.20% | 1.4만 |
|---|
| 2026.03.27 | ₩1,802 | ₩1,802 | ₩1,642 | ₩1,669 | -7.41% | 3.3만 |
|---|
| 2026.03.26 | ₩1,709 | ₩1,816 | ₩1,696 | ₩1,816 | +6.25% | 8.1만 |
|---|
| 2026.03.25 | ₩1,575 | ₩1,816 | ₩1,575 | ₩1,722 | +9.32% | 8.6만 |
|---|
| 2026.03.24 | ₩1,535 | ₩1,615 | ₩1,495 | ₩1,562 | +1.74% | 7.2만 |
|---|
| 2026.03.23 | ₩1,589 | ₩1,642 | ₩1,535 | ₩1,549 | -2.52% | 9.8만 |
|---|
| 2026.03.20 | ₩1,709 | ₩1,709 | ₩1,535 | ₩1,615 | -5.47% | 7.2만 |
|---|
| 2026.03.19 | ₩1,709 | ₩1,789 | ₩1,629 | ₩1,682 | -1.56% | 1.7만 |
|---|
| 2026.03.18 | ₩1,629 | ₩1,869 | ₩1,629 | ₩1,749 | +7.38% | 9.9만 |
|---|
| 2026.03.17 | ₩1,642 | ₩1,709 | ₩1,469 | ₩1,562 | -4.88% | 21.7만 |
|---|
| 2026.03.16 | ₩1,829 | ₩1,829 | ₩1,642 | ₩1,642 | -10.22% | 13.9만 |
|---|
| 2026.03.13 | ₩1,856 | ₩1,909 | ₩1,762 | ₩1,829 | -1.44% | 4.7만 |
|---|
| 2026.03.12 | ₩1,842 | ₩1,896 | ₩1,669 | ₩1,856 | +0.72% | 14.5만 |
|---|
| 2026.03.11 | ₩2,016 | ₩2,016 | ₩1,936 | ₩1,936 | -3.97% | 1.8만 |
|---|
| 2026.03.10 | ₩2,043 | ₩2,109 | ₩1,989 | ₩2,016 | -1.31% | 1.6만 |
|---|
| 2026.03.09 | ₩2,176 | ₩2,203 | ₩2,016 | ₩2,029 | -6.75% | 2만 |
|---|
| 2026.03.06 | ₩2,096 | ₩2,176 | ₩2,043 | ₩2,149 | +2.55% | 1.2만 |
|---|
| 2026.03.05 | ₩2,230 | ₩2,230 | ₩2,029 | ₩2,096 | -5.99% | 9.4천 |
|---|
| 2026.03.04 | ₩2,216 | ₩2,336 | ₩2,136 | ₩2,243 | +1.20% | 3.3만 |
|---|
| 2026.03.03 | ₩2,083 | ₩2,216 | ₩2,043 | ₩2,190 | +5.13% | 3만 |
|---|
| 2026.03.02 | ₩2,176 | ₩2,323 | ₩2,136 | ₩2,136 | -1.84% | 6.1천 |
|---|
| 2026.02.27 | ₩2,109 | ₩2,323 | ₩2,109 | ₩2,190 | +3.80% | 1.9만 |
|---|
| 2026.02.26 | ₩2,216 | ₩2,323 | ₩2,096 | ₩2,203 | -0.60% | 1.2만 |
|---|
| 2026.02.25 | ₩2,216 | ₩2,323 | ₩2,056 | ₩2,283 | +3.01% | 3.7만 |
|---|
| 2026.02.24 | ₩2,270 | ₩2,283 | ₩2,203 | ₩2,203 | -2.94% | 4.5천 |
|---|
| 2026.02.23 | ₩2,270 | ₩2,350 | ₩2,216 | ₩2,270 | 0.00% | 4.7만 |
|---|
| 2026.02.20 | ₩2,416 | ₩2,483 | ₩1,936 | ₩2,336 | -3.31% | 22.6만 |
|---|
| 2026.02.19 | ₩2,550 | ₩2,590 | ₩2,403 | ₩2,443 | -4.19% | 2.3만 |
|---|
| 2026.02.18 | ₩2,283 | ₩2,670 | ₩2,256 | ₩2,563 | +12.28% | 7.4만 |
|---|
| 2026.02.17 | ₩2,310 | ₩2,416 | ₩2,243 | ₩2,256 | -2.31% | 1.9만 |
|---|
| 2026.02.13 | ₩2,403 | ₩2,416 | ₩2,283 | ₩2,310 | -3.89% | 2만 |
|---|
| 2026.02.12 | ₩2,270 | ₩2,443 | ₩2,243 | ₩2,296 | +1.18% | 1.8만 |
|---|
| 2026.02.11 | ₩2,363 | ₩2,363 | ₩2,243 | ₩2,243 | -5.08% | 1.2만 |
|---|
| 2026.02.10 | ₩2,403 | ₩2,403 | ₩2,336 | ₩2,336 | -2.78% | 2.2만 |
|---|
| 2026.02.09 | ₩2,457 | ₩2,457 | ₩2,350 | ₩2,350 | -4.35% | 9.6천 |
|---|
| 2026.02.06 | ₩2,350 | ₩2,457 | ₩2,350 | ₩2,403 | +2.27% | 2.2만 |
|---|
| 2026.02.05 | ₩2,323 | ₩2,457 | ₩2,296 | ₩2,350 | +1.15% | 5.3만 |
|---|
| 2026.02.04 | ₩2,323 | ₩2,430 | ₩2,270 | ₩2,376 | +2.30% | 4.3만 |
|---|
| 2026.02.03 | ₩2,416 | ₩2,457 | ₩2,336 | ₩2,363 | -2.21% | 1.9만 |
|---|
| 2026.02.02 | ₩2,403 | ₩2,470 | ₩2,323 | ₩2,376 | -1.11% | 3만 |
|---|
| 2026.01.30 | ₩2,483 | ₩2,483 | ₩2,416 | ₩2,416 | -2.69% | 9.5천 |
|---|
| 2026.01.29 | ₩2,483 | ₩2,603 | ₩2,416 | ₩2,470 | -0.54% | 1.6만 |
|---|
| 2026.01.28 | ₩2,510 | ₩2,510 | ₩2,470 | ₩2,510 | 0.00% | 1.4만 |
|---|
| 2026.01.27 | ₩2,537 | ₩2,537 | ₩2,430 | ₩2,537 | 0.00% | 1.8만 |
|---|
| 2026.01.26 | ₩2,577 | ₩2,590 | ₩2,523 | ₩2,523 | -2.07% | 2만 |
|---|
| 2026.01.23 | ₩2,590 | ₩2,603 | ₩2,550 | ₩2,590 | 0.00% | 9.7천 |
|---|
| 2026.01.22 | ₩2,670 | ₩2,670 | ₩2,577 | ₩2,617 | -2.00% | 1.7만 |
|---|
| 2026.01.21 | ₩2,470 | ₩2,670 | ₩2,470 | ₩2,537 | +2.70% | 7.7천 |
|---|
| 2026.01.20 | ₩2,470 | ₩2,590 | ₩2,416 | ₩2,470 | 0.00% | 5.1만 |
|---|
| 2026.01.16 | ₩2,550 | ₩2,563 | ₩2,470 | ₩2,470 | -3.14% | 2.5만 |
|---|
| 2026.01.15 | ₩2,537 | ₩2,643 | ₩2,470 | ₩2,550 | +0.53% | 9.2천 |
|---|
| 2026.01.14 | ₩2,537 | ₩2,603 | ₩2,497 | ₩2,497 | -1.58% | 1.3만 |
|---|
| 2026.01.13 | ₩2,590 | ₩2,657 | ₩2,537 | ₩2,537 | -2.06% | 2만 |
|---|
| 2026.01.12 | ₩2,563 | ₩2,697 | ₩2,550 | ₩2,590 | +1.04% | 1.1만 |
|---|
| 2026.01.09 | ₩2,617 | ₩2,684 | ₩2,590 | ₩2,590 | -1.02% | 1.4만 |
|---|
| 2026.01.08 | ₩2,657 | ₩2,724 | ₩2,603 | ₩2,630 | -1.01% | 8.5천 |
|---|
| 2026.01.07 | ₩2,657 | ₩2,710 | ₩2,617 | ₩2,617 | -1.51% | 5만 |
|---|
| 2026.01.06 | ₩2,764 | ₩2,790 | ₩2,657 | ₩2,657 | -3.86% | 3.1만 |
|---|
| 2026.01.05 | ₩2,670 | ₩2,817 | ₩2,670 | ₩2,710 | +1.50% | 2.4만 |
|---|
| 2026.01.02 | ₩2,483 | ₩2,764 | ₩2,483 | ₩2,603 | +4.84% | 4.8만 |
|---|
| 2025.12.31 | ₩2,537 | ₩2,603 | ₩2,403 | ₩2,470 | -2.63% | 7.5만 |
|---|
| 2025.12.30 | ₩2,657 | ₩2,670 | ₩2,537 | ₩2,537 | -4.52% | 6.1만 |
|---|
| 2025.12.29 | ₩2,697 | ₩2,790 | ₩2,617 | ₩2,657 | -1.49% | 2.5만 |
|---|
| 2025.12.26 | ₩2,710 | ₩2,764 | ₩2,630 | ₩2,684 | -0.99% | 6.6만 |
|---|
| 2025.12.24 | ₩2,697 | ₩2,764 | ₩2,684 | ₩2,710 | +0.50% | 3.5천 |
|---|
| 2025.12.23 | ₩2,697 | ₩2,777 | ₩2,657 | ₩2,737 | +1.49% | 2.3만 |
|---|
| 2025.12.22 | ₩2,764 | ₩2,870 | ₩2,670 | ₩2,724 | -1.45% | 5.8만 |
|---|
| 2025.12.19 | ₩2,777 | ₩2,897 | ₩2,750 | ₩2,750 | -0.96% | 1.4만 |
|---|
| 2025.12.18 | ₩2,764 | ₩2,897 | ₩2,750 | ₩2,830 | +2.42% | 3.3만 |
|---|
| 2025.12.17 | ₩2,830 | ₩2,884 | ₩2,777 | ₩2,777 | -1.89% | 1만 |
|---|
| 2025.12.16 | ₩2,804 | ₩2,830 | ₩2,804 | ₩2,804 | 0.00% | 4.7천 |
|---|
| 2025.12.15 | ₩2,804 | ₩2,830 | ₩2,764 | ₩2,804 | 0.00% | 1.2만 |
|---|
| 2025.12.12 | ₩2,964 | ₩2,964 | ₩2,817 | ₩2,817 | -4.95% | 3.1만 |
|---|
| 2025.12.11 | ₩2,790 | ₩2,870 | ₩2,750 | ₩2,870 | +2.87% | 1.6만 |
|---|
| 2025.12.10 | ₩2,710 | ₩2,817 | ₩2,697 | ₩2,790 | +2.96% | 3.5만 |
|---|
| 2025.12.09 | ₩2,790 | ₩2,830 | ₩2,630 | ₩2,790 | 0.00% | 7.4만 |
|---|
| 2025.12.08 | ₩2,870 | ₩2,910 | ₩2,737 | ₩2,737 | -4.65% | 6.5만 |
|---|
| 2025.12.05 | ₩3,044 | ₩3,084 | ₩2,884 | ₩2,937 | -3.51% | 3.1만 |
|---|
| 2025.12.04 | ₩2,937 | ₩3,137 | ₩2,924 | ₩3,004 | +2.27% | 6.8만 |
|---|
| 2025.12.03 | ₩2,804 | ₩3,057 | ₩2,804 | ₩2,964 | +5.71% | 3.7만 |
|---|
| 2025.12.02 | ₩3,004 | ₩3,004 | ₩2,804 | ₩2,804 | -6.67% | 2.5만 |
|---|
| 2025.12.01 | ₩2,870 | ₩3,164 | ₩2,870 | ₩2,884 | +0.47% | 1.2만 |
|---|
| 2025.11.28 | ₩2,910 | ₩2,924 | ₩2,870 | ₩2,884 | -0.92% | 3.3천 |
|---|
| 2025.11.26 | ₩2,870 | ₩2,964 | ₩2,870 | ₩2,924 | +1.86% | 2.6만 |
|---|
| 2025.11.25 | ₩2,897 | ₩2,924 | ₩2,817 | ₩2,884 | -0.46% | 2.8만 |
|---|
| 2025.11.24 | ₩2,844 | ₩2,884 | ₩2,817 | ₩2,844 | 0.00% | 6.2천 |
|---|
| 2025.11.21 | ₩2,804 | ₩2,910 | ₩2,790 | ₩2,817 | +0.48% | 2만 |
|---|
| 2025.11.20 | ₩2,951 | ₩3,004 | ₩2,817 | ₩2,817 | -4.52% | 1.8만 |
|---|
| 2025.11.19 | ₩3,004 | ₩3,004 | ₩2,830 | ₩2,884 | -4.00% | 2.3만 |
|---|
| 2025.11.18 | ₩2,951 | ₩3,031 | ₩2,924 | ₩2,951 | 0.00% | 3.2만 |
|---|
| 2025.11.17 | ₩3,124 | ₩3,137 | ₩2,977 | ₩2,977 | -4.70% | 10.4만 |
|---|
| 2025.11.14 | ₩3,191 | ₩3,298 | ₩3,111 | ₩3,204 | +0.42% | 4만 |
|---|
| 2025.11.13 | ₩3,244 | ₩3,364 | ₩3,137 | ₩3,137 | -3.29% | 2만 |
|---|
| 2025.11.12 | ₩3,284 | ₩3,324 | ₩3,244 | ₩3,244 | -1.22% | 7.2천 |
|---|
| 2025.11.11 | ₩3,311 | ₩3,338 | ₩3,204 | ₩3,298 | -0.40% | 2.5만 |
|---|
| 2025.11.10 | ₩3,338 | ₩3,431 | ₩3,218 | ₩3,378 | +1.20% | 2만 |
|---|
| 2025.11.07 | ₩2,977 | ₩3,378 | ₩2,977 | ₩3,298 | +10.76% | 7.4만 |
|---|
| 2025.11.06 | ₩3,071 | ₩3,151 | ₩2,964 | ₩3,057 | -0.43% | 4.5만 |
|---|
| 2025.11.05 | ₩2,951 | ₩3,031 | ₩2,951 | ₩2,964 | +0.45% | 1.8만 |
|---|
| 2025.11.04 | ₩2,977 | ₩3,071 | ₩2,964 | ₩2,964 | -0.45% | 1.3만 |
|---|
| 2025.11.03 | ₩2,951 | ₩3,284 | ₩2,951 | ₩3,071 | +4.07% | 3.4만 |
|---|
| 2025.10.31 | ₩3,204 | ₩3,204 | ₩2,951 | ₩2,951 | -7.92% | 6.4만 |
|---|
| 2025.10.30 | ₩2,951 | ₩3,338 | ₩2,951 | ₩3,164 | +7.24% | 5.7만 |
|---|
| 2025.10.29 | ₩3,311 | ₩3,364 | ₩3,231 | ₩3,364 | +1.61% | 2.4만 |
|---|
| 2025.10.28 | ₩3,338 | ₩3,378 | ₩3,244 | ₩3,324 | -0.40% | 2.2만 |
|---|
| 2025.10.27 | ₩3,391 | ₩3,431 | ₩3,338 | ₩3,351 | -1.18% | 2.3만 |
|---|
| 2025.10.24 | ₩3,311 | ₩3,351 | ₩3,218 | ₩3,338 | +0.81% | 2.7만 |
|---|
| 2025.10.23 | ₩3,231 | ₩3,271 | ₩3,191 | ₩3,271 | +1.24% | 1.8만 |
|---|
| 2025.10.22 | ₩3,191 | ₩3,258 | ₩3,191 | ₩3,218 | +0.84% | 2만 |
|---|
| 2025.10.21 | ₩3,204 | ₩3,258 | ₩3,164 | ₩3,191 | -0.42% | 3.3만 |
|---|
| 2025.10.20 | ₩3,151 | ₩3,258 | ₩3,151 | ₩3,204 | +1.69% | 2.5만 |
|---|
| 2025.10.17 | ₩3,057 | ₩3,271 | ₩3,057 | ₩3,111 | +1.75% | 3.5만 |
|---|
| 2025.10.16 | ₩3,298 | ₩3,324 | ₩2,964 | ₩2,964 | -10.12% | 2.3만 |
|---|
| 2025.10.15 | ₩3,298 | ₩3,324 | ₩3,191 | ₩3,258 | -1.21% | 2만 |
|---|
| 2025.10.14 | ₩3,124 | ₩3,338 | ₩3,111 | ₩3,244 | +3.85% | 2.6만 |
|---|
| 2025.10.13 | ₩3,137 | ₩3,258 | ₩3,097 | ₩3,111 | -0.85% | 2.8만 |
|---|
| 2025.10.10 | ₩3,271 | ₩3,498 | ₩3,137 | ₩3,137 | -4.08% | 1.7만 |
|---|