시장 데이터를 불러오는 중
전체 종목
Avalon Holdings Corporation Common Stock 과거 주가
Avalon Holdings Corporation Common Stock · AWX · NYSE American
주요 사업 분야는 환경 관리·처리 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avalon Holdings Corporation Common Stock · AWX · NYSE American
주요 사업 분야는 환경 관리·처리 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,430 | ₩3,551 | ₩3,310 | ₩3,310 | -3.52% | 6.4천 |
| 2026.10.08 | ₩3,551 | ₩3,551 | ₩3,323 | ₩3,457 | -2.64% | 1.5만 |
| 2026.10.07 | ₩3,337 | ₩3,430 | ₩3,296 | ₩3,430 | +2.81% | 5.2천 |
| 2026.10.06 | ₩3,283 | ₩3,404 | ₩3,283 | ₩3,350 | +2.04% | 8.6천 |
| 2026.10.05 | ₩3,310 | ₩3,363 | ₩3,283 | ₩3,283 | -0.81% | 8.5천 |
| 2026.10.02 | ₩3,363 | ₩3,417 | ₩3,296 | ₩3,323 | -1.20% | 5.6천 |
| 2026.10.01 | ₩3,417 | ₩3,417 | ₩3,270 | ₩3,350 | -1.96% | 1.5만 |
| 2026.09.30 | ₩3,363 | ₩3,444 | ₩3,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,377 |
| +0.40% |
| 5.2천 |
| 2026.09.29 | ₩3,430 | ₩3,430 | ₩3,350 | ₩3,404 | -0.78% | 2.2천 |
|---|
| 2026.09.28 | ₩3,390 | ₩3,430 | ₩3,390 | ₩3,430 | +1.19% | 2천 |
|---|
| 2026.09.25 | ₩3,457 | ₩3,497 | ₩3,430 | ₩3,471 | +0.39% | 2.7천 |
|---|
| 2026.09.24 | ₩3,430 | ₩3,524 | ₩3,417 | ₩3,417 | -0.39% | 2.2천 |
|---|
| 2026.09.23 | ₩3,511 | ₩3,551 | ₩3,484 | ₩3,484 | -0.76% | 2.1천 |
|---|
| 2026.09.22 | ₩3,578 | ₩3,578 | ₩3,511 | ₩3,511 | -1.87% | 1.2만 |
|---|
| 2026.09.21 | ₩3,564 | ₩3,564 | ₩3,444 | ₩3,471 | -2.63% | 3.2천 |
|---|
| 2026.09.18 | ₩3,457 | ₩3,538 | ₩3,444 | ₩3,538 | +2.33% | 8천 |
|---|
| 2026.09.17 | ₩3,444 | ₩3,578 | ₩3,444 | ₩3,484 | +1.17% | 1.2만 |
|---|
| 2026.09.16 | ₩3,444 | ₩3,511 | ₩3,444 | ₩3,457 | +0.39% | 7.4천 |
|---|
| 2026.09.15 | ₩3,484 | ₩3,524 | ₩3,484 | ₩3,484 | 0.00% | 1.6천 |
|---|
| 2026.09.14 | ₩3,444 | ₩3,524 | ₩3,430 | ₩3,471 | +0.78% | 4.6천 |
|---|
| 2026.09.11 | ₩3,471 | ₩3,564 | ₩3,471 | ₩3,564 | +2.70% | 2.5천 |
|---|
| 2026.09.10 | ₩3,497 | ₩3,551 | ₩3,484 | ₩3,551 | +1.53% | 2.9천 |
|---|
| 2026.09.09 | ₩3,497 | ₩3,551 | ₩3,497 | ₩3,511 | +0.38% | 2.3천 |
|---|
| 2026.09.08 | ₩3,538 | ₩3,591 | ₩3,497 | ₩3,591 | +1.52% | 1.1만 |
|---|
| 2026.09.04 | ₩3,484 | ₩3,645 | ₩3,471 | ₩3,497 | +0.38% | 2만 |
|---|
| 2026.09.03 | ₩3,497 | ₩3,524 | ₩3,471 | ₩3,484 | -0.38% | 4.4천 |
|---|
| 2026.09.02 | ₩3,564 | ₩3,618 | ₩3,471 | ₩3,497 | -1.88% | 2.2만 |
|---|
| 2026.09.01 | ₩3,524 | ₩3,564 | ₩3,497 | ₩3,564 | +1.14% | 6.3천 |
|---|
| 2026.08.31 | ₩3,417 | ₩3,605 | ₩3,417 | ₩3,497 | +2.35% | 2.7만 |
|---|
| 2026.08.28 | ₩3,618 | ₩3,618 | ₩3,578 | ₩3,578 | -1.11% | 3.5천 |
|---|
| 2026.08.27 | ₩3,578 | ₩3,645 | ₩3,578 | ₩3,618 | +1.12% | 2.5천 |
|---|
| 2026.08.26 | ₩3,658 | ₩3,658 | ₩3,605 | ₩3,645 | -0.37% | 7.7천 |
|---|
| 2026.08.25 | ₩3,685 | ₩3,685 | ₩3,605 | ₩3,631 | -1.45% | 5천 |
|---|
| 2026.08.24 | ₩3,645 | ₩3,712 | ₩3,591 | ₩3,712 | +1.84% | 1.8만 |
|---|
| 2026.08.21 | ₩3,631 | ₩3,645 | ₩3,578 | ₩3,578 | -1.48% | 5.6천 |
|---|
| 2026.08.20 | ₩3,551 | ₩3,698 | ₩3,551 | ₩3,591 | +1.13% | 6.3천 |
|---|
| 2026.08.19 | ₩3,618 | ₩3,672 | ₩3,538 | ₩3,672 | +1.48% | 1.7만 |
|---|
| 2026.08.18 | ₩3,564 | ₩3,685 | ₩3,551 | ₩3,685 | +3.38% | 1.2만 |
|---|
| 2026.08.17 | ₩3,698 | ₩3,752 | ₩3,538 | ₩3,712 | +0.36% | 2.1만 |
|---|
| 2026.08.14 | ₩3,484 | ₩3,806 | ₩3,484 | ₩3,725 | +6.92% | 2.5만 |
|---|
| 2026.08.13 | ₩3,685 | ₩3,752 | ₩3,591 | ₩3,752 | +1.82% | 4만 |
|---|
| 2026.08.12 | ₩3,712 | ₩3,725 | ₩3,551 | ₩3,685 | -0.72% | 5.2만 |
|---|
| 2026.08.11 | ₩3,605 | ₩3,832 | ₩3,578 | ₩3,832 | +6.32% | 10만 |
|---|
| 2026.08.10 | ₩3,806 | ₩3,873 | ₩3,564 | ₩3,752 | -1.41% | 68.4만 |
|---|
| 2026.08.07 | ₩3,417 | ₩3,484 | ₩3,390 | ₩3,484 | +1.96% | 152.9만 |
|---|
| 2026.08.06 | ₩3,404 | ₩3,484 | ₩3,404 | ₩3,430 | +0.79% | 8.8천 |
|---|
| 2026.08.05 | ₩3,310 | ₩3,484 | ₩3,310 | ₩3,417 | +3.24% | 6.9천 |
|---|
| 2026.08.04 | ₩3,471 | ₩3,471 | ₩3,377 | ₩3,377 | -2.70% | 5.7천 |
|---|
| 2026.08.03 | ₩3,430 | ₩3,444 | ₩3,390 | ₩3,444 | +0.39% | 5천 |
|---|
| 2026.07.31 | ₩3,310 | ₩3,430 | ₩3,310 | ₩3,430 | +3.64% | 3.1천 |
|---|
| 2026.07.30 | ₩3,363 | ₩3,457 | ₩3,310 | ₩3,390 | +0.80% | 8.7천 |
|---|
| 2026.07.29 | ₩3,404 | ₩3,444 | ₩3,350 | ₩3,404 | 0.00% | 2.2천 |
|---|
| 2026.07.28 | ₩3,363 | ₩3,471 | ₩3,363 | ₩3,471 | +3.19% | 3.4천 |
|---|
| 2026.07.27 | ₩3,417 | ₩3,524 | ₩3,417 | ₩3,430 | +0.39% | 4천 |
|---|
| 2026.07.24 | ₩3,363 | ₩3,457 | ₩3,363 | ₩3,457 | +2.79% | 8.5천 |
|---|
| 2026.07.23 | ₩3,484 | ₩3,484 | ₩3,350 | ₩3,417 | -1.92% | 1.2만 |
|---|
| 2026.07.22 | ₩3,430 | ₩3,430 | ₩3,363 | ₩3,363 | -1.95% | 1.8천 |
|---|
| 2026.07.21 | ₩3,363 | ₩3,497 | ₩3,363 | ₩3,390 | +0.80% | 1.3천 |
|---|
| 2026.07.20 | ₩3,524 | ₩3,524 | ₩3,377 | ₩3,390 | -3.80% | 6천 |
|---|
| 2026.07.17 | ₩3,551 | ₩3,578 | ₩3,417 | ₩3,457 | -2.64% | 1.8만 |
|---|
| 2026.07.16 | ₩3,444 | ₩3,551 | ₩3,444 | ₩3,551 | +3.11% | 2.5천 |
|---|
| 2026.07.15 | ₩3,497 | ₩3,578 | ₩3,471 | ₩3,578 | +2.30% | 9.6천 |
|---|
| 2026.07.14 | ₩3,430 | ₩3,551 | ₩3,417 | ₩3,417 | -0.39% | 4.6천 |
|---|
| 2026.07.13 | ₩3,484 | ₩3,591 | ₩3,457 | ₩3,457 | -0.77% | 8.9천 |
|---|
| 2026.07.10 | ₩3,417 | ₩3,511 | ₩3,404 | ₩3,497 | +2.35% | 3.9천 |
|---|
| 2026.07.09 | ₩3,430 | ₩3,511 | ₩3,337 | ₩3,471 | +1.17% | 7.7천 |
|---|
| 2026.07.08 | ₩3,444 | ₩3,471 | ₩3,363 | ₩3,471 | +0.78% | 9천 |
|---|
| 2026.07.07 | ₩3,430 | ₩3,430 | ₩3,430 | ₩3,430 | 0.00% | 1천 |
|---|
| 2026.07.06 | ₩3,404 | ₩3,430 | ₩3,390 | ₩3,390 | -0.39% | 1.4천 |
|---|
| 2026.07.02 | ₩3,323 | ₩3,377 | ₩3,323 | ₩3,377 | +1.61% | 400 |
|---|
| 2026.07.01 | ₩3,296 | ₩3,377 | ₩3,296 | ₩3,377 | +2.44% | 1.5천 |
|---|
| 2026.06.30 | ₩3,296 | ₩3,377 | ₩3,296 | ₩3,337 | +1.22% | 3.8천 |
|---|
| 2026.06.29 | ₩3,296 | ₩3,296 | ₩3,296 | ₩3,296 | 0.00% | 600 |
|---|
| 2026.06.26 | ₩3,377 | ₩3,377 | ₩3,310 | ₩3,323 | -1.59% | 3.7천 |
|---|
| 2026.06.25 | ₩3,323 | ₩3,323 | ₩3,323 | ₩3,323 | 0.00% | 2.3천 |
|---|
| 2026.06.24 | ₩3,310 | ₩3,404 | ₩3,310 | ₩3,337 | +0.81% | 2.2만 |
|---|
| 2026.06.23 | ₩3,296 | ₩3,363 | ₩3,296 | ₩3,363 | +2.03% | 1.2천 |
|---|
| 2026.06.22 | ₩3,390 | ₩3,390 | ₩3,310 | ₩3,337 | -1.58% | 2.1천 |
|---|
| 2026.06.18 | ₩3,310 | ₩3,363 | ₩3,256 | ₩3,256 | -1.62% | 1.6만 |
|---|
| 2026.06.17 | ₩3,337 | ₩3,377 | ₩3,323 | ₩3,350 | +0.40% | 2.9천 |
|---|
| 2026.06.16 | ₩3,323 | ₩3,404 | ₩3,323 | ₩3,323 | 0.00% | 3.1천 |
|---|
| 2026.06.15 | ₩3,323 | ₩3,404 | ₩3,323 | ₩3,377 | +1.61% | 1.9천 |
|---|
| 2026.06.12 | ₩3,417 | ₩3,497 | ₩3,323 | ₩3,323 | -2.75% | 1.2천 |
|---|
| 2026.06.11 | ₩3,404 | ₩3,404 | ₩3,323 | ₩3,323 | -2.36% | 2.7천 |
|---|
| 2026.06.10 | ₩3,404 | ₩3,404 | ₩3,323 | ₩3,337 | -1.97% | 5.9천 |
|---|
| 2026.06.09 | ₩3,471 | ₩3,511 | ₩3,310 | ₩3,404 | -1.93% | 1.7만 |
|---|
| 2026.06.08 | ₩3,296 | ₩3,390 | ₩3,296 | ₩3,377 | +2.44% | 1.6천 |
|---|
| 2026.06.05 | ₩3,605 | ₩3,605 | ₩3,296 | ₩3,296 | -8.55% | 2.4만 |
|---|
| 2026.06.04 | ₩3,538 | ₩3,538 | ₩3,390 | ₩3,404 | -3.79% | 2.5천 |
|---|
| 2026.06.03 | ₩3,390 | ₩3,390 | ₩3,390 | ₩3,390 | 0.00% | 600 |
|---|
| 2026.06.02 | ₩3,404 | ₩3,457 | ₩3,404 | ₩3,417 | +0.39% | 4.3천 |
|---|
| 2026.06.01 | ₩3,471 | ₩3,484 | ₩3,404 | ₩3,484 | +0.39% | 7천 |
|---|
| 2026.05.29 | ₩3,404 | ₩3,430 | ₩3,404 | ₩3,404 | 0.00% | 2.9천 |
|---|
| 2026.05.28 | ₩3,404 | ₩3,444 | ₩3,404 | ₩3,444 | +1.18% | 1.8천 |
|---|
| 2026.05.27 | ₩3,430 | ₩3,457 | ₩3,390 | ₩3,457 | +0.78% | 2.8천 |
|---|
| 2026.05.26 | ₩3,417 | ₩3,417 | ₩3,404 | ₩3,404 | -0.39% | 1.2천 |
|---|
| 2026.05.22 | ₩3,404 | ₩3,471 | ₩3,390 | ₩3,471 | +1.97% | 2.8천 |
|---|
| 2026.05.21 | ₩3,390 | ₩3,430 | ₩3,390 | ₩3,430 | +1.19% | 1천 |
|---|
| 2026.05.20 | ₩3,404 | ₩3,404 | ₩3,390 | ₩3,404 | 0.00% | 4천 |
|---|
| 2026.05.19 | ₩3,404 | ₩3,444 | ₩3,390 | ₩3,417 | +0.39% | 5.5천 |
|---|
| 2026.05.18 | ₩3,323 | ₩3,672 | ₩3,323 | ₩3,471 | +4.44% | 13만 |
|---|
| 2026.05.15 | ₩3,363 | ₩3,404 | ₩3,363 | ₩3,363 | 0.00% | 1.6천 |
|---|
| 2026.05.14 | ₩3,390 | ₩3,390 | ₩3,350 | ₩3,363 | -0.79% | 1.2천 |
|---|
| 2026.05.13 | ₩3,390 | ₩3,390 | ₩3,390 | ₩3,390 | 0.00% | 1천 |
|---|
| 2026.05.12 | ₩3,377 | ₩3,377 | ₩3,363 | ₩3,363 | -0.40% | 4.9천 |
|---|
| 2026.05.11 | ₩3,390 | ₩3,417 | ₩3,377 | ₩3,377 | -0.40% | 1.2만 |
|---|
| 2026.05.08 | ₩3,390 | ₩3,444 | ₩3,363 | ₩3,417 | +0.79% | 1.7만 |
|---|
| 2026.05.07 | ₩3,390 | ₩3,390 | ₩3,363 | ₩3,390 | 0.00% | 1.2만 |
|---|
| 2026.05.06 | ₩3,390 | ₩3,417 | ₩3,390 | ₩3,390 | 0.00% | 2.2천 |
|---|
| 2026.05.05 | ₩3,377 | ₩3,430 | ₩3,363 | ₩3,430 | +1.59% | 5.9천 |
|---|
| 2026.05.04 | ₩3,296 | ₩3,377 | ₩3,296 | ₩3,350 | +1.63% | 3.1천 |
|---|
| 2026.05.01 | ₩3,350 | ₩3,377 | ₩3,283 | ₩3,337 | -0.40% | 1.4천 |
|---|
| 2026.04.30 | ₩3,390 | ₩3,457 | ₩3,363 | ₩3,404 | +0.40% | 8.5천 |
|---|
| 2026.04.29 | ₩3,350 | ₩3,390 | ₩3,350 | ₩3,350 | 0.00% | 1천 |
|---|
| 2026.04.28 | ₩3,417 | ₩3,417 | ₩3,350 | ₩3,350 | -1.96% | 6.8천 |
|---|
| 2026.04.27 | ₩3,323 | ₩3,390 | ₩3,310 | ₩3,337 | +0.40% | 1.2만 |
|---|
| 2026.04.24 | ₩3,323 | ₩3,377 | ₩3,323 | ₩3,337 | +0.40% | 3.3천 |
|---|
| 2026.04.23 | ₩3,323 | ₩3,337 | ₩3,323 | ₩3,323 | 0.00% | 2.8천 |
|---|
| 2026.04.22 | ₩3,350 | ₩3,404 | ₩3,270 | ₩3,350 | 0.00% | 9.4천 |
|---|
| 2026.04.21 | ₩3,350 | ₩3,404 | ₩3,323 | ₩3,404 | +1.60% | 1.3만 |
|---|
| 2026.04.20 | ₩3,363 | ₩3,390 | ₩3,337 | ₩3,350 | -0.40% | 8천 |
|---|
| 2026.04.17 | ₩3,350 | ₩3,404 | ₩3,350 | ₩3,390 | +1.20% | 2천 |
|---|
| 2026.04.16 | ₩3,350 | ₩3,377 | ₩3,350 | ₩3,377 | +0.80% | 600 |
|---|
| 2026.04.15 | ₩3,417 | ₩3,417 | ₩3,377 | ₩3,404 | -0.39% | 800 |
|---|
| 2026.04.14 | ₩3,471 | ₩3,471 | ₩3,337 | ₩3,350 | -3.47% | 1.5만 |
|---|
| 2026.04.13 | ₩3,471 | ₩3,484 | ₩3,471 | ₩3,471 | 0.00% | 1.7천 |
|---|
| 2026.04.10 | ₩3,511 | ₩3,511 | ₩3,471 | ₩3,471 | -1.15% | 1만 |
|---|
| 2026.04.09 | ₩3,471 | ₩3,551 | ₩3,471 | ₩3,484 | +0.39% | 1.7천 |
|---|
| 2026.04.08 | ₩3,484 | ₩3,484 | ₩3,484 | ₩3,484 | 0.00% | 900 |
|---|
| 2026.04.07 | ₩3,484 | ₩3,524 | ₩3,471 | ₩3,471 | -0.38% | 5천 |
|---|
| 2026.04.06 | ₩3,538 | ₩3,564 | ₩3,471 | ₩3,471 | -1.89% | 1천 |
|---|
| 2026.04.02 | ₩3,471 | ₩3,511 | ₩3,457 | ₩3,484 | +0.39% | 2.3천 |
|---|
| 2026.04.01 | ₩3,471 | ₩3,484 | ₩3,471 | ₩3,471 | 0.00% | 6.9천 |
|---|
| 2026.03.31 | ₩3,471 | ₩3,484 | ₩3,471 | ₩3,471 | 0.00% | 7.1천 |
|---|
| 2026.03.30 | ₩3,524 | ₩3,524 | ₩3,484 | ₩3,484 | -1.14% | 2.4천 |
|---|
| 2026.03.27 | ₩3,471 | ₩3,484 | ₩3,471 | ₩3,484 | +0.39% | 3.2천 |
|---|
| 2026.03.26 | ₩3,471 | ₩3,511 | ₩3,471 | ₩3,471 | 0.00% | 1만 |
|---|
| 2026.03.25 | ₩3,471 | ₩3,484 | ₩3,471 | ₩3,484 | +0.39% | 1.2천 |
|---|
| 2026.03.24 | ₩3,484 | ₩3,484 | ₩3,457 | ₩3,471 | -0.38% | 4.8천 |
|---|
| 2026.03.23 | ₩3,457 | ₩3,524 | ₩3,457 | ₩3,471 | +0.39% | 2.8천 |
|---|
| 2026.03.20 | ₩3,497 | ₩3,524 | ₩3,457 | ₩3,457 | -1.15% | 1.9만 |
|---|
| 2026.03.19 | ₩3,511 | ₩3,511 | ₩3,497 | ₩3,497 | -0.38% | 5.4천 |
|---|
| 2026.03.18 | ₩3,497 | ₩3,564 | ₩3,497 | ₩3,497 | 0.00% | 8.7천 |
|---|
| 2026.03.17 | ₩3,430 | ₩3,524 | ₩3,430 | ₩3,497 | +1.95% | 4.6천 |
|---|
| 2026.03.16 | ₩3,363 | ₩3,471 | ₩3,363 | ₩3,430 | +1.99% | 5.8천 |
|---|
| 2026.03.13 | ₩3,484 | ₩3,484 | ₩3,417 | ₩3,417 | -1.92% | 1.2천 |
|---|
| 2026.03.12 | ₩3,430 | ₩3,430 | ₩3,417 | ₩3,417 | -0.39% | 1.2천 |
|---|
| 2026.03.11 | ₩3,430 | ₩3,430 | ₩3,430 | ₩3,430 | 0.00% | 500 |
|---|
| 2026.03.10 | ₩3,404 | ₩3,417 | ₩3,404 | ₩3,417 | +0.39% | 1.2천 |
|---|
| 2026.03.09 | ₩3,444 | ₩3,457 | ₩3,390 | ₩3,457 | +0.39% | 3.2천 |
|---|
| 2026.03.06 | ₩3,417 | ₩3,484 | ₩3,417 | ₩3,484 | +1.96% | 2.7천 |
|---|
| 2026.03.05 | ₩3,390 | ₩3,404 | ₩3,390 | ₩3,390 | 0.00% | 1.6천 |
|---|
| 2026.03.04 | ₩3,404 | ₩3,471 | ₩3,390 | ₩3,430 | +0.79% | 2.6천 |
|---|
| 2026.03.03 | ₩3,457 | ₩3,457 | ₩3,417 | ₩3,417 | -1.16% | 2천 |
|---|
| 2026.03.02 | ₩3,417 | ₩3,484 | ₩3,417 | ₩3,457 | +1.18% | 1.6천 |
|---|
| 2026.02.27 | ₩3,484 | ₩3,511 | ₩3,484 | ₩3,484 | 0.00% | 1.1천 |
|---|
| 2026.02.26 | ₩3,564 | ₩3,591 | ₩3,484 | ₩3,524 | -1.13% | 5천 |
|---|
| 2026.02.25 | ₩3,698 | ₩3,698 | ₩3,497 | ₩3,511 | -5.07% | 1.6천 |
|---|
| 2026.02.24 | ₩3,605 | ₩3,605 | ₩3,471 | ₩3,497 | -2.97% | 1.4천 |
|---|
| 2026.02.23 | ₩3,457 | ₩3,618 | ₩3,457 | ₩3,471 | +0.39% | 8.2천 |
|---|
| 2026.02.20 | ₩3,350 | ₩3,430 | ₩3,350 | ₩3,430 | +2.40% | 800 |
|---|
| 2026.02.19 | ₩3,457 | ₩3,457 | ₩3,377 | ₩3,377 | -2.33% | 7.4천 |
|---|
| 2026.02.18 | ₩3,417 | ₩3,457 | ₩3,417 | ₩3,457 | +1.18% | 5.8천 |
|---|
| 2026.02.17 | ₩3,430 | ₩3,471 | ₩3,377 | ₩3,457 | +0.78% | 2.1천 |
|---|
| 2026.02.13 | ₩3,524 | ₩3,524 | ₩3,524 | ₩3,524 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩3,591 | ₩3,591 | ₩3,578 | ₩3,591 | 0.00% | 4.2천 |
|---|
| 2026.02.11 | ₩3,658 | ₩3,658 | ₩3,511 | ₩3,538 | -3.30% | 1.3천 |
|---|
| 2026.02.10 | ₩3,538 | ₩3,591 | ₩3,511 | ₩3,511 | -0.76% | 1.1천 |
|---|
| 2026.02.09 | ₩3,605 | ₩3,605 | ₩3,457 | ₩3,538 | -1.86% | 3천 |
|---|
| 2026.02.06 | ₩3,631 | ₩3,672 | ₩3,564 | ₩3,564 | -1.85% | 3.8천 |
|---|
| 2026.02.05 | ₩3,645 | ₩3,672 | ₩3,578 | ₩3,672 | +0.74% | 5.2천 |
|---|
| 2026.02.04 | ₩3,725 | ₩3,725 | ₩3,605 | ₩3,712 | -0.36% | 2.8천 |
|---|
| 2026.02.03 | ₩3,698 | ₩3,739 | ₩3,631 | ₩3,631 | -1.81% | 8.8천 |
|---|
| 2026.02.02 | ₩3,645 | ₩3,712 | ₩3,645 | ₩3,685 | +1.10% | 1.2만 |
|---|
| 2026.01.30 | ₩3,645 | ₩3,685 | ₩3,645 | ₩3,645 | 0.00% | 2.3천 |
|---|
| 2026.01.29 | ₩3,631 | ₩3,712 | ₩3,618 | ₩3,685 | +1.48% | 1.6천 |
|---|
| 2026.01.28 | ₩3,672 | ₩3,725 | ₩3,618 | ₩3,725 | +1.46% | 2.2천 |
|---|
| 2026.01.27 | ₩3,658 | ₩3,658 | ₩3,618 | ₩3,618 | -1.10% | 900 |
|---|
| 2026.01.26 | ₩3,806 | ₩3,806 | ₩3,618 | ₩3,618 | -4.93% | 4.1천 |
|---|
| 2026.01.23 | ₩3,645 | ₩3,752 | ₩3,605 | ₩3,605 | -1.10% | 1.9만 |
|---|
| 2026.01.22 | ₩3,645 | ₩3,712 | ₩3,631 | ₩3,698 | +1.47% | 8.1천 |
|---|
| 2026.01.21 | ₩3,739 | ₩3,739 | ₩3,511 | ₩3,712 | -0.72% | 3.7천 |
|---|
| 2026.01.20 | ₩3,497 | ₩3,739 | ₩3,497 | ₩3,725 | +6.51% | 1만 |
|---|
| 2026.01.16 | ₩3,511 | ₩3,698 | ₩3,511 | ₩3,685 | +4.96% | 1.1만 |
|---|
| 2026.01.15 | ₩3,524 | ₩3,631 | ₩3,524 | ₩3,578 | +1.52% | 8.6천 |
|---|
| 2026.01.14 | ₩3,457 | ₩3,551 | ₩3,457 | ₩3,524 | +1.94% | 2.9천 |
|---|
| 2026.01.13 | ₩3,578 | ₩3,752 | ₩3,538 | ₩3,564 | -0.37% | 1.1만 |
|---|
| 2026.01.12 | ₩3,618 | ₩3,672 | ₩3,551 | ₩3,551 | -1.85% | 1.9천 |
|---|
| 2026.01.09 | ₩3,524 | ₩3,725 | ₩3,524 | ₩3,578 | +1.52% | 4.7천 |
|---|
| 2026.01.08 | ₩3,564 | ₩3,578 | ₩3,524 | ₩3,538 | -0.75% | 1만 |
|---|
| 2026.01.07 | ₩3,631 | ₩3,725 | ₩3,497 | ₩3,618 | -0.37% | 1.3만 |
|---|
| 2026.01.06 | ₩3,631 | ₩3,685 | ₩3,591 | ₩3,591 | -1.11% | 4.3천 |
|---|
| 2026.01.05 | ₩3,698 | ₩3,792 | ₩3,551 | ₩3,645 | -1.45% | 2.7만 |
|---|
| 2026.01.02 | ₩3,591 | ₩3,739 | ₩3,551 | ₩3,725 | +3.73% | 1.2만 |
|---|
| 2025.12.31 | ₩3,417 | ₩3,618 | ₩3,337 | ₩3,605 | +5.49% | 2.6만 |
|---|
| 2025.12.30 | ₩3,310 | ₩3,457 | ₩3,310 | ₩3,390 | +2.43% | 3.3만 |
|---|
| 2025.12.29 | ₩3,323 | ₩3,350 | ₩3,323 | ₩3,323 | 0.00% | 1.8천 |
|---|
| 2025.12.26 | ₩3,350 | ₩3,350 | ₩3,323 | ₩3,337 | -0.40% | 2.8천 |
|---|
| 2025.12.24 | ₩3,363 | ₩3,363 | ₩3,323 | ₩3,323 | -1.20% | 2.2천 |
|---|
| 2025.12.23 | ₩3,457 | ₩3,538 | ₩3,310 | ₩3,323 | -3.88% | 9.9만 |
|---|
| 2025.12.22 | ₩3,564 | ₩3,564 | ₩3,511 | ₩3,511 | -1.50% | 1.5천 |
|---|
| 2025.12.19 | ₩3,457 | ₩3,564 | ₩3,444 | ₩3,564 | +3.10% | 1.2만 |
|---|
| 2025.12.18 | ₩3,484 | ₩3,511 | ₩3,471 | ₩3,471 | -0.38% | 4.9천 |
|---|
| 2025.12.17 | ₩3,497 | ₩3,551 | ₩3,497 | ₩3,524 | +0.77% | 3.4천 |
|---|
| 2025.12.16 | ₩3,444 | ₩3,564 | ₩3,444 | ₩3,551 | +3.11% | 4.3천 |
|---|
| 2025.12.15 | ₩3,564 | ₩3,605 | ₩3,417 | ₩3,605 | +1.13% | 5.6천 |
|---|
| 2025.12.12 | ₩3,618 | ₩3,618 | ₩3,551 | ₩3,618 | 0.00% | 3.7천 |
|---|
| 2025.12.11 | ₩3,658 | ₩3,658 | ₩3,591 | ₩3,658 | 0.00% | 5.2천 |
|---|
| 2025.12.10 | ₩3,672 | ₩3,685 | ₩3,591 | ₩3,685 | +0.36% | 1.3만 |
|---|
| 2025.12.09 | ₩3,618 | ₩3,698 | ₩3,618 | ₩3,672 | +1.48% | 5.2천 |
|---|
| 2025.12.08 | ₩3,725 | ₩3,752 | ₩3,605 | ₩3,631 | -2.52% | 1.1만 |
|---|
| 2025.12.05 | ₩3,618 | ₩3,685 | ₩3,618 | ₩3,658 | +1.11% | 7.6천 |
|---|
| 2025.12.04 | ₩3,618 | ₩3,725 | ₩3,591 | ₩3,698 | +2.22% | 1.1만 |
|---|
| 2025.12.03 | ₩3,698 | ₩3,698 | ₩3,538 | ₩3,591 | -2.90% | 4천 |
|---|
| 2025.12.02 | ₩3,578 | ₩3,685 | ₩3,578 | ₩3,618 | +1.12% | 8.6천 |
|---|
| 2025.12.01 | ₩3,511 | ₩3,551 | ₩3,511 | ₩3,511 | 0.00% | 4.8천 |
|---|
| 2025.11.28 | ₩3,430 | ₩3,685 | ₩3,430 | ₩3,685 | +7.42% | 4천 |
|---|
| 2025.11.26 | ₩3,524 | ₩3,605 | ₩3,457 | ₩3,497 | -0.76% | 1.9만 |
|---|
| 2025.11.25 | ₩3,605 | ₩3,605 | ₩3,484 | ₩3,578 | -0.74% | 2.1만 |
|---|
| 2025.11.24 | ₩3,551 | ₩3,685 | ₩3,551 | ₩3,551 | 0.00% | 1.8만 |
|---|
| 2025.11.21 | ₩3,457 | ₩3,618 | ₩3,444 | ₩3,605 | +4.26% | 1.6만 |
|---|
| 2025.11.20 | ₩3,618 | ₩3,739 | ₩3,471 | ₩3,497 | -3.33% | 5.6만 |
|---|
| 2025.11.19 | ₩3,779 | ₩3,779 | ₩3,524 | ₩3,685 | -2.48% | 4.7만 |
|---|
| 2025.11.18 | ₩3,779 | ₩3,806 | ₩3,618 | ₩3,779 | 0.00% | 1.6만 |
|---|
| 2025.11.17 | ₩3,886 | ₩3,926 | ₩3,752 | ₩3,779 | -2.76% | 1.6만 |
|---|
| 2025.11.14 | ₩3,792 | ₩4,007 | ₩3,752 | ₩3,993 | +5.30% | 5.4만 |
|---|
| 2025.11.13 | ₩3,899 | ₩3,899 | ₩3,765 | ₩3,792 | -2.75% | 1.7만 |
|---|
| 2025.11.12 | ₩3,739 | ₩4,020 | ₩3,739 | ₩3,899 | +4.30% | 6.3만 |
|---|
| 2025.11.11 | ₩3,578 | ₩3,806 | ₩3,578 | ₩3,739 | +4.49% | 3.7만 |
|---|
| 2025.11.10 | ₩3,685 | ₩3,739 | ₩3,578 | ₩3,605 | -2.18% | 4.8만 |
|---|
| 2025.11.07 | ₩3,538 | ₩3,645 | ₩3,390 | ₩3,390 | -4.17% | 9.9만 |
|---|
| 2025.11.06 | ₩3,538 | ₩3,658 | ₩3,524 | ₩3,564 | +0.76% | 9.4천 |
|---|
| 2025.11.05 | ₩3,578 | ₩3,725 | ₩3,551 | ₩3,551 | -0.75% | 3.4만 |
|---|
| 2025.11.04 | ₩3,631 | ₩3,645 | ₩3,511 | ₩3,538 | -2.58% | 2.8만 |
|---|
| 2025.11.03 | ₩3,658 | ₩3,739 | ₩3,538 | ₩3,645 | -0.37% | 4.6만 |
|---|
| 2025.10.31 | ₩3,605 | ₩3,779 | ₩3,564 | ₩3,672 | +1.86% | 4.3만 |
|---|
| 2025.10.30 | ₩3,605 | ₩3,792 | ₩3,538 | ₩3,725 | +3.35% | 6.6만 |
|---|
| 2025.10.29 | ₩3,564 | ₩3,672 | ₩3,484 | ₩3,618 | +1.50% | 4만 |
|---|
| 2025.10.28 | ₩3,511 | ₩3,605 | ₩3,511 | ₩3,551 | +1.15% | 3.8만 |
|---|
| 2025.10.27 | ₩3,524 | ₩3,631 | ₩3,497 | ₩3,551 | +0.76% | 4.5만 |
|---|
| 2025.10.24 | ₩3,712 | ₩3,966 | ₩3,564 | ₩3,618 | -2.53% | 40.6만 |
|---|
| 2025.10.23 | ₩3,578 | ₩3,672 | ₩3,511 | ₩3,538 | -1.12% | 18.8만 |
|---|
| 2025.10.22 | ₩3,618 | ₩3,739 | ₩3,524 | ₩3,524 | -2.59% | 7.6만 |
|---|
| 2025.10.21 | ₩3,551 | ₩3,698 | ₩3,484 | ₩3,484 | -1.89% | 6.6만 |
|---|
| 2025.10.20 | ₩3,658 | ₩3,725 | ₩3,551 | ₩3,578 | -2.20% | 8.3만 |
|---|
| 2025.10.17 | ₩3,618 | ₩3,832 | ₩3,551 | ₩3,752 | +3.70% | 12.2만 |
|---|
| 2025.10.16 | ₩4,047 | ₩4,154 | ₩3,645 | ₩3,698 | -8.61% | 26.7만 |
|---|
| 2025.10.15 | ₩4,690 | ₩4,690 | ₩4,020 | ₩4,328 | -7.71% | 126.7만 |
|---|
| 2025.10.14 | ₩3,725 | ₩7,276 | ₩3,618 | ₩6,767 | +81.65% | 1387.1만 |
|---|
| 2025.10.13 | ₩3,484 | ₩3,685 | ₩3,444 | ₩3,685 | +5.77% | 3만 |
|---|
| 2025.10.10 | ₩3,524 | ₩3,564 | ₩3,444 | ₩3,524 | 0.00% | 6.8천 |
|---|