시장 데이터를 불러오는 중
전체 종목
Autozi Internet Technology (Global) Ltd. - Class A Ordinary Shares 과거 주가
Autozi Internet Technology (Global) Ltd. - Class A Ordinary Shares · AZI · NASDAQ
주요 사업 분야는 자동차 정비·교체용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Autozi Internet Technology (Global) Ltd. - Class A Ordinary Shares · AZI · NASDAQ
주요 사업 분야는 자동차 정비·교체용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,528 | ₩1,554 | ₩1,487 | ₩1,528 | 0.00% | 3.1만 |
| 2026.10.08 | ₩1,508 | ₩1,541 | ₩1,487 | ₩1,501 | -0.44% | 2.6만 |
| 2026.10.07 | ₩1,528 | ₩1,541 | ₩1,474 | ₩1,508 | -1.32% | 5.1만 |
| 2026.10.06 | ₩1,528 | ₩1,579 | ₩1,487 | ₩1,501 | -1.75% | 4.4만 |
| 2026.10.05 | ₩1,528 | ₩1,541 | ₩1,487 | ₩1,528 | 0.00% | 5.9만 |
| 2026.10.02 | ₩1,568 | ₩1,568 | ₩1,514 | ₩1,514 | -3.42% | 3.1만 |
| 2026.10.01 | ₩1,487 | ₩1,581 | ₩1,487 | ₩1,568 | +5.41% | 7.3만 |
| 2026.09.30 | ₩1,568 | ₩1,595 | ₩1,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,568 |
| 0.00% |
| 4.1만 |
| 2026.09.29 | ₩1,554 | ₩1,608 | ₩1,554 | ₩1,575 | +1.29% | 3.8만 |
|---|
| 2026.09.28 | ₩1,554 | ₩1,608 | ₩1,554 | ₩1,595 | +2.59% | 2.5만 |
|---|
| 2026.09.25 | ₩1,581 | ₩1,647 | ₩1,568 | ₩1,568 | -0.85% | 4.4만 |
|---|
| 2026.09.24 | ₩1,608 | ₩1,643 | ₩1,568 | ₩1,621 | +0.83% | 6.1만 |
|---|
| 2026.09.23 | ₩1,595 | ₩1,648 | ₩1,581 | ₩1,648 | +3.36% | 9만 |
|---|
| 2026.09.22 | ₩1,595 | ₩1,608 | ₩1,568 | ₩1,581 | -0.84% | 3.5만 |
|---|
| 2026.09.21 | ₩1,608 | ₩1,619 | ₩1,554 | ₩1,568 | -2.50% | 8.6만 |
|---|
| 2026.09.18 | ₩1,608 | ₩1,621 | ₩1,581 | ₩1,608 | 0.00% | 5.3만 |
|---|
| 2026.09.17 | ₩1,662 | ₩1,662 | ₩1,581 | ₩1,581 | -4.84% | 5.4만 |
|---|
| 2026.09.16 | ₩1,635 | ₩1,702 | ₩1,595 | ₩1,621 | -0.82% | 8.5만 |
|---|
| 2026.09.15 | ₩1,668 | ₩1,675 | ₩1,595 | ₩1,648 | -1.20% | 5.2만 |
|---|
| 2026.09.14 | ₩1,621 | ₩1,688 | ₩1,621 | ₩1,635 | +0.83% | 7.4만 |
|---|
| 2026.09.11 | ₩1,635 | ₩1,702 | ₩1,621 | ₩1,675 | +2.46% | 3만 |
|---|
| 2026.09.10 | ₩1,648 | ₩1,695 | ₩1,621 | ₩1,635 | -0.81% | 3.1만 |
|---|
| 2026.09.09 | ₩1,703 | ₩1,782 | ₩1,648 | ₩1,662 | -2.44% | 9.6만 |
|---|
| 2026.09.08 | ₩1,675 | ₩1,755 | ₩1,675 | ₩1,715 | +2.40% | 5.7만 |
|---|
| 2026.09.04 | ₩1,688 | ₩1,715 | ₩1,635 | ₩1,662 | -1.59% | 8.9만 |
|---|
| 2026.09.03 | ₩1,662 | ₩1,755 | ₩1,662 | ₩1,702 | +2.42% | 3.4만 |
|---|
| 2026.09.02 | ₩1,715 | ₩1,715 | ₩1,675 | ₩1,688 | -1.56% | 7.3만 |
|---|
| 2026.09.01 | ₩1,751 | ₩1,751 | ₩1,675 | ₩1,715 | -2.07% | 5.9만 |
|---|
| 2026.08.31 | ₩1,755 | ₩1,776 | ₩1,688 | ₩1,769 | +0.76% | 7.3만 |
|---|
| 2026.08.28 | ₩1,729 | ₩1,782 | ₩1,675 | ₩1,769 | +2.33% | 13.1만 |
|---|
| 2026.08.27 | ₩1,715 | ₩1,755 | ₩1,671 | ₩1,729 | +0.78% | 15.8만 |
|---|
| 2026.08.26 | ₩1,755 | ₩1,782 | ₩1,715 | ₩1,729 | -1.53% | 14.4만 |
|---|
| 2026.08.25 | ₩1,755 | ₩1,876 | ₩1,729 | ₩1,729 | -1.53% | 13.7만 |
|---|
| 2026.08.24 | ₩1,956 | ₩1,981 | ₩1,769 | ₩1,769 | -9.59% | 20.8만 |
|---|
| 2026.08.21 | ₩1,956 | ₩2,017 | ₩1,903 | ₩1,943 | -0.68% | 33.6만 |
|---|
| 2026.08.20 | ₩1,836 | ₩2,305 | ₩1,836 | ₩1,930 | +5.11% | 245.4만 |
|---|
| 2026.08.19 | ₩1,648 | ₩2,814 | ₩1,636 | ₩2,224 | +34.96% | 6175만 |
|---|
| 2026.08.18 | ₩1,621 | ₩1,675 | ₩1,541 | ₩1,541 | -4.96% | 12.4만 |
|---|
| 2026.08.17 | ₩1,836 | ₩1,836 | ₩1,675 | ₩1,675 | -8.76% | 14.7만 |
|---|
| 2026.08.14 | ₩1,769 | ₩1,809 | ₩1,742 | ₩1,755 | -0.76% | 10.2만 |
|---|
| 2026.08.13 | ₩1,729 | ₩1,822 | ₩1,702 | ₩1,769 | +2.33% | 18.3만 |
|---|
| 2026.08.12 | ₩1,876 | ₩1,876 | ₩1,688 | ₩1,702 | -9.29% | 28.5만 |
|---|
| 2026.08.11 | ₩2,037 | ₩2,171 | ₩1,822 | ₩1,876 | -7.89% | 43.6만 |
|---|
| 2026.08.10 | ₩1,956 | ₩2,198 | ₩1,889 | ₩2,023 | +3.42% | 156.3만 |
|---|
| 2026.08.07 | ₩2,238 | ₩2,385 | ₩1,930 | ₩2,010 | -10.18% | 1127.2만 |
|---|
| 2026.08.06 | ₩1,635 | ₩3,457 | ₩1,608 | ₩2,144 | +31.15% | 6998.2만 |
|---|
| 2026.08.05 | ₩1,487 | ₩1,541 | ₩1,340 | ₩1,353 | -9.01% | 262.5만 |
|---|
| 2026.08.04 | ₩1,514 | ₩1,561 | ₩1,487 | ₩1,501 | -0.88% | 8.1만 |
|---|
| 2026.08.03 | ₩1,541 | ₩1,588 | ₩1,526 | ₩1,554 | +0.87% | 6.2만 |
|---|
| 2026.07.31 | ₩1,568 | ₩1,608 | ₩1,541 | ₩1,541 | -1.71% | 3.8만 |
|---|
| 2026.07.30 | ₩1,554 | ₩1,607 | ₩1,474 | ₩1,568 | +0.86% | 6.2만 |
|---|
| 2026.07.29 | ₩1,648 | ₩1,705 | ₩1,541 | ₩1,554 | -5.69% | 7.5만 |
|---|
| 2026.07.28 | ₩1,554 | ₩1,809 | ₩1,541 | ₩1,688 | +8.62% | 17.7만 |
|---|
| 2026.07.27 | ₩1,554 | ₩1,635 | ₩1,541 | ₩1,541 | -0.86% | 7.3만 |
|---|
| 2026.07.24 | ₩1,695 | ₩1,702 | ₩1,514 | ₩1,554 | -8.30% | 9.3만 |
|---|
| 2026.07.23 | ₩1,675 | ₩1,688 | ₩1,608 | ₩1,662 | -0.80% | 8.4만 |
|---|
| 2026.07.22 | ₩1,849 | ₩1,876 | ₩1,648 | ₩1,688 | -8.70% | 14.6만 |
|---|
| 2026.07.21 | ₩1,849 | ₩1,876 | ₩1,688 | ₩1,796 | -2.90% | 11.1만 |
|---|
| 2026.07.20 | ₩1,635 | ₩1,903 | ₩1,635 | ₩1,849 | +13.11% | 14.4만 |
|---|
| 2026.07.17 | ₩1,702 | ₩1,769 | ₩1,595 | ₩1,621 | -4.72% | 8.6만 |
|---|
| 2026.07.16 | ₩1,755 | ₩1,822 | ₩1,702 | ₩1,702 | -3.05% | 9.7만 |
|---|
| 2026.07.15 | ₩1,836 | ₩1,876 | ₩1,769 | ₩1,782 | -2.92% | 9만 |
|---|
| 2026.07.14 | ₩1,836 | ₩1,942 | ₩1,742 | ₩1,836 | 0.00% | 21.2만 |
|---|
| 2026.07.13 | ₩2,064 | ₩2,064 | ₩1,770 | ₩1,809 | -12.34% | 13.5만 |
|---|
| 2026.07.10 | ₩2,144 | ₩2,164 | ₩1,956 | ₩2,064 | -3.75% | 14.9만 |
|---|
| 2026.07.09 | ₩2,144 | ₩2,299 | ₩2,098 | ₩2,171 | +1.25% | 10.5만 |
|---|
| 2026.07.08 | ₩2,171 | ₩2,198 | ₩2,023 | ₩2,171 | 0.00% | 16만 |
|---|
| 2026.07.07 | ₩2,412 | ₩2,412 | ₩2,204 | ₩2,265 | -6.11% | 17.8만 |
|---|
| 2026.07.06 | ₩2,385 | ₩2,546 | ₩2,349 | ₩2,439 | +2.25% | 16만 |
|---|
| 2026.07.02 | ₩2,693 | ₩2,801 | ₩2,479 | ₩2,492 | -7.46% | 29.2만 |
|---|
| 2026.07.01 | ₩2,827 | ₩2,955 | ₩2,385 | ₩2,948 | +4.27% | 55.5만 |
|---|
| 2026.06.30 | ₩3,363 | ₩3,591 | ₩2,479 | ₩2,841 | -15.54% | 150.1만 |
|---|
| 2026.06.29 | ₩2,519 | ₩4,690 | ₩2,506 | ₩3,899 | +54.79% | 4571.4만 |
|---|
| 2026.06.26 | ₩2,358 | ₩2,586 | ₩2,358 | ₩2,492 | +5.68% | 191.9만 |
|---|
| 2026.06.25 | ₩2,526 | ₩2,894 | ₩2,305 | ₩2,653 | +5.04% | 6621.4만 |
|---|
| 2026.06.24 | ₩1,581 | ₩1,675 | ₩1,528 | ₩1,528 | -3.39% | 2397.2만 |
|---|
| 2026.06.23 | ₩1,541 | ₩1,715 | ₩1,541 | ₩1,581 | +2.61% | 29.7만 |
|---|
| 2026.06.22 | ₩1,930 | ₩2,090 | ₩1,822 | ₩1,863 | -3.47% | 26.5만 |
|---|
| 2026.06.18 | ₩2,117 | ₩2,157 | ₩1,903 | ₩1,930 | -8.86% | 23.7만 |
|---|
| 2026.06.17 | ₩2,211 | ₩2,278 | ₩2,157 | ₩2,198 | -0.61% | 27.7만 |
|---|
| 2026.06.16 | ₩2,372 | ₩2,479 | ₩2,131 | ₩2,412 | +1.69% | 78.2만 |
|---|
| 2026.06.15 | ₩2,305 | ₩2,546 | ₩2,291 | ₩2,385 | +3.49% | 153.8만 |
|---|
| 2026.06.12 | ₩2,224 | ₩2,506 | ₩2,010 | ₩2,224 | 0.00% | 1554.7만 |
|---|
| 2026.06.11 | ₩2,935 | ₩3,002 | ₩2,010 | ₩2,077 | -29.22% | 201만 |
|---|
| 2026.06.10 | ₩2,948 | ₩5,025 | ₩2,868 | ₩3,149 | +6.82% | 2736.4만 |
|---|
| 2026.06.09 | ₩3,926 | ₩9,380 | ₩2,251 | ₩2,479 | -36.86% | 1.9억 |
|---|
| 2026.06.08 | ₩1,387 | ₩1,836 | ₩1,367 | ₩1,514 | +9.18% | 19.7만 |
|---|
| 2026.06.05 | ₩1,454 | ₩1,474 | ₩1,353 | ₩1,394 | -4.15% | 1.8만 |
|---|
| 2026.06.04 | ₩1,461 | ₩1,514 | ₩1,420 | ₩1,487 | +1.83% | 2만 |
|---|
| 2026.06.03 | ₩1,394 | ₩1,466 | ₩1,394 | ₩1,434 | +2.88% | 1.5만 |
|---|
| 2026.06.02 | ₩1,434 | ₩1,473 | ₩1,407 | ₩1,461 | +1.87% | 1.9만 |
|---|
| 2026.06.01 | ₩1,554 | ₩1,568 | ₩1,380 | ₩1,387 | -10.78% | 6.7만 |
|---|
| 2026.05.29 | ₩1,621 | ₩1,635 | ₩1,524 | ₩1,541 | -4.96% | 4.5만 |
|---|
| 2026.05.28 | ₩1,662 | ₩1,688 | ₩1,608 | ₩1,621 | -2.42% | 5.7만 |
|---|
| 2026.05.27 | ₩1,742 | ₩1,742 | ₩1,648 | ₩1,648 | -5.38% | 2.2만 |
|---|
| 2026.05.26 | ₩1,769 | ₩1,796 | ₩1,702 | ₩1,742 | -1.52% | 2.5만 |
|---|
| 2026.05.22 | ₩1,755 | ₩1,822 | ₩1,648 | ₩1,688 | -3.82% | 14만 |
|---|
| 2026.05.21 | ₩1,662 | ₩1,943 | ₩1,635 | ₩1,702 | +2.42% | 2.1만 |
|---|
| 2026.05.20 | ₩1,662 | ₩1,796 | ₩1,608 | ₩1,769 | +6.45% | 3.4만 |
|---|
| 2026.05.19 | ₩1,688 | ₩1,721 | ₩1,648 | ₩1,675 | -0.79% | 2.1만 |
|---|
| 2026.05.18 | ₩1,675 | ₩1,715 | ₩1,648 | ₩1,702 | +1.60% | 1.6만 |
|---|
| 2026.05.15 | ₩1,755 | ₩1,782 | ₩1,621 | ₩1,635 | -6.87% | 2.4만 |
|---|
| 2026.05.14 | ₩1,621 | ₩1,889 | ₩1,621 | ₩1,829 | +12.81% | 7.3만 |
|---|
| 2026.05.13 | ₩1,688 | ₩1,702 | ₩1,648 | ₩1,648 | -2.38% | 1.1만 |
|---|
| 2026.05.12 | ₩1,662 | ₩1,742 | ₩1,662 | ₩1,715 | +3.23% | 5.5천 |
|---|
| 2026.05.11 | ₩1,688 | ₩1,769 | ₩1,666 | ₩1,729 | +2.38% | 2만 |
|---|
| 2026.05.08 | ₩1,742 | ₩1,742 | ₩1,648 | ₩1,702 | -2.31% | 1.9만 |
|---|
| 2026.05.07 | ₩1,782 | ₩1,782 | ₩1,568 | ₩1,688 | -5.26% | 2만 |
|---|
| 2026.05.06 | ₩1,688 | ₩1,796 | ₩1,675 | ₩1,755 | +3.97% | 1.6만 |
|---|
| 2026.05.05 | ₩1,688 | ₩1,688 | ₩1,635 | ₩1,662 | -1.59% | 1.6만 |
|---|
| 2026.05.04 | ₩1,635 | ₩1,742 | ₩1,541 | ₩1,621 | -0.82% | 1.4만 |
|---|
| 2026.05.01 | ₩1,702 | ₩1,742 | ₩1,621 | ₩1,688 | -0.79% | 3.3만 |
|---|
| 2026.04.30 | ₩1,595 | ₩1,702 | ₩1,581 | ₩1,662 | +4.20% | 3.3만 |
|---|
| 2026.04.29 | ₩1,688 | ₩1,796 | ₩1,554 | ₩1,595 | -5.56% | 3.1만 |
|---|
| 2026.04.28 | ₩1,836 | ₩1,836 | ₩1,675 | ₩1,675 | -8.76% | 2.9만 |
|---|
| 2026.04.27 | ₩1,903 | ₩1,916 | ₩1,796 | ₩1,849 | -2.82% | 1.8만 |
|---|
| 2026.04.24 | ₩1,782 | ₩1,912 | ₩1,742 | ₩1,782 | 0.00% | 4.4만 |
|---|
| 2026.04.23 | ₩2,050 | ₩2,050 | ₩1,715 | ₩1,755 | -14.38% | 5.3만 |
|---|
| 2026.04.22 | ₩2,023 | ₩2,104 | ₩1,916 | ₩1,916 | -5.30% | 3.3만 |
|---|
| 2026.04.21 | ₩2,104 | ₩2,153 | ₩2,023 | ₩2,023 | -3.82% | 1.9만 |
|---|
| 2026.04.20 | ₩2,117 | ₩2,171 | ₩2,104 | ₩2,144 | +1.27% | 2만 |
|---|
| 2026.04.17 | ₩2,097 | ₩2,238 | ₩2,097 | ₩2,104 | +0.32% | 3.5만 |
|---|
| 2026.04.16 | ₩2,157 | ₩2,211 | ₩2,104 | ₩2,117 | -1.86% | 3.7만 |
|---|
| 2026.04.15 | ₩2,131 | ₩2,282 | ₩2,131 | ₩2,157 | +1.26% | 3.5만 |
|---|
| 2026.04.14 | ₩2,318 | ₩2,318 | ₩2,104 | ₩2,144 | -7.51% | 4.1만 |
|---|
| 2026.04.13 | ₩2,184 | ₩2,412 | ₩2,184 | ₩2,318 | +6.13% | 8.4만 |
|---|
| 2026.04.10 | ₩2,184 | ₩2,412 | ₩2,145 | ₩2,224 | +1.84% | 4.6만 |
|---|
| 2026.04.09 | ₩2,104 | ₩2,640 | ₩2,025 | ₩2,238 | +6.37% | 16.5만 |
|---|
| 2026.04.08 | ₩2,211 | ₩2,385 | ₩2,064 | ₩2,171 | -1.82% | 136.9만 |
|---|
| 2026.04.07 | ₩2,546 | ₩2,566 | ₩2,278 | ₩2,291 | -10.00% | 4.2만 |
|---|
| 2026.04.06 | ₩2,787 | ₩2,881 | ₩2,586 | ₩2,586 | -7.21% | 5.6만 |
|---|
| 2026.04.02 | ₩2,667 | ₩2,814 | ₩2,557 | ₩2,613 | -2.01% | 4.3만 |
|---|
| 2026.04.01 | ₩2,680 | ₩2,948 | ₩2,680 | ₩2,760 | +3.00% | 3.2만 |
|---|
| 2026.03.31 | ₩2,586 | ₩2,787 | ₩2,546 | ₩2,680 | +3.63% | 4.3만 |
|---|
| 2026.03.30 | ₩2,975 | ₩3,042 | ₩2,506 | ₩2,600 | -12.61% | 5.5만 |
|---|
| 2026.03.27 | ₩3,136 | ₩3,136 | ₩2,975 | ₩2,975 | -5.13% | 3.1만 |
|---|
| 2026.03.26 | ₩3,457 | ₩3,484 | ₩2,948 | ₩3,203 | -7.36% | 5.1만 |
|---|
| 2026.03.25 | ₩3,310 | ₩3,618 | ₩3,276 | ₩3,471 | +4.86% | 6.4만 |
|---|
| 2026.03.24 | ₩3,497 | ₩3,578 | ₩3,176 | ₩3,270 | -6.51% | 8.2만 |
|---|
| 2026.03.23 | ₩4,087 | ₩4,141 | ₩3,283 | ₩3,578 | -12.46% | 21.4만 |
|---|
| 2026.03.20 | ₩3,940 | ₩4,556 | ₩3,886 | ₩4,087 | +3.74% | 10.5만 |
|---|
| 2026.03.19 | ₩4,583 | ₩4,824 | ₩3,712 | ₩3,752 | -18.13% | 18.3만 |
|---|
| 2026.03.18 | ₩6,084 | ₩6,298 | ₩5,749 | ₩5,909 | -2.86% | 16.6만 |
|---|
| 2026.03.17 | ₩6,821 | ₩6,821 | ₩6,057 | ₩6,365 | -6.68% | 14.6만 |
|---|
| 2026.03.16 | ₩7,035 | ₩7,142 | ₩6,767 | ₩6,834 | -2.86% | 12.8만 |
|---|
| 2026.03.13 | ₩7,196 | ₩7,719 | ₩6,740 | ₩7,397 | +2.79% | 21.1만 |
|---|
| 2026.03.12 | ₩7,692 | ₩8,214 | ₩7,142 | ₩7,719 | +0.35% | 29만 |
|---|
| 2026.03.11 | ₩7,665 | ₩9,045 | ₩7,518 | ₩7,518 | -1.92% | 85.2만 |
|---|
| 2026.03.10 | ₩7,906 | ₩8,040 | ₩6,807 | ₩7,772 | -1.69% | 176.6만 |
|---|
| 2026.03.09 | ₩7,370 | ₩11,926 | ₩6,807 | ₩8,710 | +18.18% | 5327.8만 |
|---|
| 2026.03.06 | ₩3,631 | ₩3,886 | ₩3,484 | ₩3,538 | -2.58% | 4.3만 |
|---|
| 2026.03.05 | ₩3,698 | ₩3,832 | ₩3,538 | ₩3,712 | +0.36% | 3.7만 |
|---|
| 2026.03.04 | ₩3,819 | ₩3,966 | ₩3,658 | ₩3,658 | -4.21% | 5.3만 |
|---|
| 2026.03.03 | ₩4,100 | ₩4,167 | ₩3,806 | ₩3,819 | -6.86% | 2.9만 |
|---|
| 2026.03.02 | ₩3,940 | ₩4,194 | ₩3,658 | ₩4,127 | +4.76% | 4.2만 |
|---|
| 2026.02.27 | ₩4,556 | ₩4,623 | ₩4,100 | ₩4,141 | -9.12% | 3.3만 |
|---|
| 2026.02.26 | ₩4,690 | ₩4,837 | ₩4,355 | ₩4,355 | -7.14% | 4만 |
|---|
| 2026.02.25 | ₩4,690 | ₩4,945 | ₩4,556 | ₩4,569 | -2.57% | 5.2만 |
|---|
| 2026.02.24 | ₩4,154 | ₩4,610 | ₩4,141 | ₩4,610 | +10.97% | 4.7만 |
|---|
| 2026.02.23 | ₩4,583 | ₩4,583 | ₩4,154 | ₩4,167 | -9.06% | 7만 |
|---|
| 2026.02.20 | ₩4,891 | ₩4,945 | ₩4,623 | ₩4,623 | -5.48% | 4.3만 |
|---|
| 2026.02.19 | ₩5,266 | ₩5,266 | ₩4,234 | ₩4,770 | -9.41% | 7.2만 |
|---|
| 2026.02.18 | ₩4,931 | ₩5,427 | ₩4,891 | ₩5,213 | +5.71% | 12.3만 |
|---|
| 2026.02.17 | ₩6,124 | ₩6,124 | ₩4,690 | ₩4,797 | -21.66% | 16.6만 |
|---|
| 2026.02.13 | ₩6,110 | ₩6,432 | ₩5,655 | ₩6,097 | -0.22% | 11.1만 |
|---|
| 2026.02.12 | ₩6,968 | ₩7,102 | ₩5,789 | ₩6,030 | -13.46% | 22.4만 |
|---|
| 2026.02.11 | ₩8,161 | ₩9,233 | ₩6,700 | ₩7,183 | -11.99% | 48.3만 |
|---|
| 2026.02.10 | ₩14,204 | ₩15,142 | ₩8,710 | ₩10,050 | -29.25% | 487.2만 |
|---|
| 2026.02.09 | ₩23,182 | ₩23,986 | ₩22,110 | ₩23,316 | +0.58% | 2만 |
|---|
| 2026.02.06 | ₩23,182 | ₩23,450 | ₩22,244 | ₩23,182 | 0.00% | 2.2만 |
|---|
| 2026.02.05 | ₩23,584 | ₩25,326 | ₩22,780 | ₩24,254 | +2.84% | 2.7만 |
|---|
| 2026.02.04 | ₩26,934 | ₩27,202 | ₩24,120 | ₩25,862 | -3.98% | 4.1만 |
|---|
| 2026.02.03 | ₩27,872 | ₩28,140 | ₩26,532 | ₩27,604 | -0.96% | 9.3만 |
|---|
| 2026.02.02 | ₩29,748 | ₩30,284 | ₩26,264 | ₩28,006 | -5.86% | 4.3만 |
|---|
| 2026.01.30 | ₩31,758 | ₩34,961 | ₩29,078 | ₩30,351 | -4.43% | 21.1만 |
|---|
| 2026.01.29 | ₩33,501 | ₩35,645 | ₩26,934 | ₩31,624 | -5.60% | 29.3만 |
|---|
| 2026.01.28 | ₩39,129 | ₩45,561 | ₩28,408 | ₩33,501 | -14.38% | 286.7만 |
|---|
| 2026.01.27 | ₩34,841 | ₩35,109 | ₩25,192 | ₩30,954 | -11.15% | 4.3만 |
|---|
| 2026.01.26 | ₩37,521 | ₩38,191 | ₩34,841 | ₩34,975 | -6.79% | 1.4만 |
|---|
| 2026.01.23 | ₩38,325 | ₩39,263 | ₩36,181 | ₩37,521 | -2.10% | 1.4만 |
|---|
| 2026.01.22 | ₩41,139 | ₩42,747 | ₩38,258 | ₩39,263 | -4.56% | 1.9만 |
|---|
| 2026.01.21 | ₩37,789 | ₩42,345 | ₩37,655 | ₩41,943 | +10.99% | 3.2만 |
|---|
| 2026.01.20 | ₩39,933 | ₩40,871 | ₩37,521 | ₩37,923 | -5.03% | 3.2만 |
|---|
| 2026.01.16 | ₩42,479 | ₩43,082 | ₩40,603 | ₩41,139 | -3.15% | 1.7만 |
|---|
| 2026.01.15 | ₩45,963 | ₩46,901 | ₩41,675 | ₩42,211 | -8.16% | 5.9만 |
|---|
| 2026.01.14 | ₩47,035 | ₩56,281 | ₩45,695 | ₩48,509 | +3.13% | 265.9만 |
|---|
| 2026.01.13 | ₩35,109 | ₩43,953 | ₩33,501 | ₩40,469 | +15.27% | 7.1만 |
|---|
| 2026.01.12 | ₩41,943 | ₩41,943 | ₩34,305 | ₩35,109 | -16.29% | 4.4만 |
|---|
| 2026.01.09 | ₩43,953 | ₩44,623 | ₩41,139 | ₩42,747 | -2.74% | 2.5만 |
|---|
| 2026.01.08 | ₩47,571 | ₩48,241 | ₩41,005 | ₩44,221 | -7.04% | 8.7만 |
|---|
| 2026.01.07 | ₩59,765 | ₩61,641 | ₩46,097 | ₩48,107 | -19.51% | 84만 |
|---|
| 2026.01.06 | ₩44,489 | ₩60,703 | ₩39,129 | ₩49,447 | +11.14% | 550.9만 |
|---|
| 2026.01.05 | ₩34,975 | ₩35,511 | ₩26,800 | ₩28,944 | -17.24% | 4.7만 |
|---|
| 2026.01.02 | ₩41,139 | ₩41,139 | ₩34,171 | ₩35,645 | -13.36% | 3.7만 |
|---|
| 2025.12.31 | ₩42,881 | ₩46,231 | ₩40,603 | ₩41,943 | -2.19% | 3.3만 |
|---|
| 2025.12.30 | ₩49,715 | ₩53,601 | ₩43,283 | ₩43,283 | -12.94% | 6.4만 |
|---|
| 2025.12.29 | ₩41,809 | ₩55,745 | ₩41,809 | ₩48,241 | +15.38% | 11.8만 |
|---|
| 2025.12.26 | ₩51,189 | ₩56,549 | ₩43,551 | ₩44,355 | -13.35% | 18.1만 |
|---|
| 2025.12.24 | ₩43,283 | ₩51,591 | ₩41,809 | ₩49,447 | +14.24% | 17.2만 |
|---|
| 2025.12.23 | ₩40,335 | ₩47,705 | ₩37,789 | ₩43,551 | +7.97% | 25.8만 |
|---|
| 2025.12.22 | ₩55,946 | ₩58,827 | ₩43,953 | ₩44,489 | -20.48% | 409.9만 |
|---|
| 2025.12.19 | ₩29,480 | ₩43,551 | ₩27,872 | ₩33,501 | +13.64% | 862만 |
|---|
| 2025.12.18 | ₩21,440 | ₩22,512 | ₩19,430 | ₩20,368 | -5.00% | 6.3만 |
|---|
| 2025.12.17 | ₩27,939 | ₩30,284 | ₩23,182 | ₩24,120 | -13.67% | 150.3만 |
|---|
| 2025.12.16 | ₩26,800 | ₩30,284 | ₩21,440 | ₩25,058 | -6.50% | 367.4만 |
|---|
| 2025.12.15 | ₩21,842 | ₩22,713 | ₩17,822 | ₩20,636 | -5.52% | 5.4만 |
|---|
| 2025.12.12 | ₩24,254 | ₩30,552 | ₩21,708 | ₩22,512 | -7.18% | 9.3만 |
|---|
| 2025.12.11 | ₩27,470 | ₩27,470 | ₩22,110 | ₩24,790 | -9.76% | 3.4만 |
|---|
| 2025.12.10 | ₩26,800 | ₩28,810 | ₩26,130 | ₩28,140 | +5.00% | 2.9만 |
|---|
| 2025.12.09 | ₩37,521 | ₩38,191 | ₩36,181 | ₩38,191 | +1.79% | 8.1만 |
|---|
| 2025.12.08 | ₩40,201 | ₩41,541 | ₩34,841 | ₩34,841 | -13.33% | 2.5만 |
|---|
| 2025.12.05 | ₩37,521 | ₩40,871 | ₩37,521 | ₩39,531 | +5.36% | 1.7만 |
|---|
| 2025.12.04 | ₩40,871 | ₩42,211 | ₩38,861 | ₩40,871 | 0.00% | 2.9만 |
|---|
| 2025.12.03 | ₩37,521 | ₩41,541 | ₩33,501 | ₩38,861 | +3.57% | 2.3만 |
|---|
| 2025.12.02 | ₩40,871 | ₩41,541 | ₩38,191 | ₩38,191 | -6.56% | 2.3만 |
|---|
| 2025.12.01 | ₩44,221 | ₩45,561 | ₩39,531 | ₩40,201 | -9.09% | 1.4만 |
|---|
| 2025.11.28 | ₩44,891 | ₩50,251 | ₩40,871 | ₩42,881 | -4.48% | 1.6만 |
|---|
| 2025.11.26 | ₩46,901 | ₩46,901 | ₩40,201 | ₩40,871 | -12.86% | 2.6만 |
|---|
| 2025.11.25 | ₩48,241 | ₩53,601 | ₩42,211 | ₩45,561 | -5.56% | 4.6만 |
|---|
| 2025.11.24 | ₩46,901 | ₩48,911 | ₩43,551 | ₩47,571 | +1.43% | 3.3만 |
|---|
| 2025.11.21 | ₩46,231 | ₩46,231 | ₩41,541 | ₩44,891 | -2.90% | 3.8만 |
|---|
| 2025.11.20 | ₩53,601 | ₩55,611 | ₩45,561 | ₩46,901 | -12.50% | 8.6만 |
|---|
| 2025.11.19 | ₩85,091 | ₩85,761 | ₩56,951 | ₩56,951 | -33.07% | 96.2만 |
|---|
| 2025.11.18 | ₩50,251 | ₩51,591 | ₩48,241 | ₩50,921 | +1.33% | 6.6천 |
|---|
| 2025.11.17 | ₩58,961 | ₩58,961 | ₩50,251 | ₩50,921 | -13.64% | 9.1천 |
|---|
| 2025.11.14 | ₩56,281 | ₩58,291 | ₩51,591 | ₩56,951 | +1.19% | 2.2만 |
|---|
| 2025.11.13 | ₩55,611 | ₩60,301 | ₩54,941 | ₩54,941 | -1.20% | 1만 |
|---|
| 2025.11.12 | ₩60,301 | ₩63,651 | ₩57,621 | ₩58,961 | -2.22% | 1.4만 |
|---|
| 2025.11.11 | ₩60,301 | ₩69,011 | ₩56,281 | ₩67,671 | +12.22% | 3.6만 |
|---|
| 2025.11.10 | ₩56,281 | ₩73,701 | ₩50,921 | ₩67,001 | +19.05% | 7.2만 |
|---|
| 2025.11.07 | ₩101,842 | ₩101,842 | ₩60,301 | ₩63,651 | -37.50% | 62.5만 |
|---|
| 2025.11.06 | ₩54,941 | ₩70,351 | ₩52,261 | ₩66,331 | +20.73% | 20.5만 |
|---|
| 2025.11.05 | ₩57,621 | ₩60,301 | ₩55,611 | ₩58,291 | +1.16% | 9.2천 |
|---|
| 2025.11.04 | ₩58,961 | ₩60,301 | ₩54,271 | ₩57,621 | -2.27% | 3.2만 |
|---|
| 2025.11.03 | ₩60,301 | ₩67,001 | ₩58,961 | ₩61,641 | +2.22% | 4.6만 |
|---|
| 2025.10.31 | ₩54,941 | ₩70,351 | ₩52,931 | ₩65,661 | +19.51% | 14.4만 |
|---|
| 2025.10.30 | ₩59,631 | ₩70,351 | ₩51,591 | ₩62,981 | +5.62% | 2.4만 |
|---|
| 2025.10.29 | ₩70,351 | ₩71,021 | ₩59,631 | ₩61,641 | -12.38% | 7천 |
|---|
| 2025.10.28 | ₩71,691 | ₩73,701 | ₩67,001 | ₩71,021 | -0.93% | 4.6천 |
|---|
| 2025.10.27 | ₩75,041 | ₩77,051 | ₩67,001 | ₩71,021 | -5.36% | 1만 |
|---|
| 2025.10.24 | ₩87,101 | ₩87,101 | ₩75,711 | ₩77,051 | -11.54% | 9.4천 |
|---|
| 2025.10.23 | ₩85,761 | ₩87,101 | ₩76,381 | ₩81,741 | -4.69% | 1.3만 |
|---|
| 2025.10.22 | ₩117,252 | ₩119,262 | ₩110,552 | ₩113,232 | -3.43% | 1.5만 |
|---|
| 2025.10.21 | ₩121,942 | ₩121,942 | ₩113,902 | ₩119,262 | -2.20% | 6.9천 |
|---|
| 2025.10.20 | ₩119,932 | ₩121,942 | ₩114,572 | ₩117,922 | -1.68% | 6.8천 |
|---|
| 2025.10.17 | ₩120,602 | ₩123,282 | ₩118,592 | ₩118,592 | -1.67% | 4.7천 |
|---|
| 2025.10.16 | ₩129,312 | ₩134,002 | ₩113,902 | ₩120,602 | -6.74% | 1.6만 |
|---|
| 2025.10.15 | ₩127,972 | ₩136,682 | ₩127,302 | ₩129,982 | +1.57% | 5.5천 |
|---|
| 2025.10.14 | ₩137,352 | ₩140,032 | ₩129,312 | ₩136,012 | -0.98% | 7.7천 |
|---|
| 2025.10.13 | ₩142,042 | ₩146,732 | ₩137,352 | ₩142,042 | 0.00% | 9.7천 |
|---|
| 2025.10.10 | ₩148,742 | ₩149,412 | ₩140,702 | ₩142,042 | -4.50% | 1.3만 |
|---|