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 | ₩1,521 | ₩1,547 | ₩1,481 | ₩1,521 | 0.00% | 3.1만 |
| 2026.10.08 | ₩1,501 | ₩1,534 | ₩1,481 | ₩1,494 | -0.44% | 2.6만 |
| 2026.10.07 | ₩1,521 | ₩1,534 | ₩1,467 | ₩1,501 | -1.32% | 5.1만 |
| 2026.10.06 | ₩1,521 | ₩1,571 | ₩1,481 | ₩1,494 | -1.75% | 4.4만 |
| 2026.10.05 | ₩1,521 | ₩1,534 | ₩1,481 | ₩1,521 | 0.00% | 5.9만 |
| 2026.10.02 | ₩1,561 | ₩1,561 | ₩1,507 | ₩1,507 | -3.42% | 3.1만 |
| 2026.10.01 | ₩1,481 | ₩1,574 | ₩1,481 | ₩1,561 | +5.41% | 7.3만 |
| 2026.09.30 | ₩1,561 | ₩1,587 | ₩1,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,561 |
| 0.00% |
| 4.1만 |
| 2026.09.29 | ₩1,547 | ₩1,601 | ₩1,547 | ₩1,567 | +1.29% | 3.8만 |
|---|
| 2026.09.28 | ₩1,547 | ₩1,601 | ₩1,547 | ₩1,587 | +2.59% | 2.5만 |
|---|
| 2026.09.25 | ₩1,574 | ₩1,639 | ₩1,561 | ₩1,561 | -0.85% | 4.4만 |
|---|
| 2026.09.24 | ₩1,601 | ₩1,635 | ₩1,561 | ₩1,614 | +0.83% | 6.1만 |
|---|
| 2026.09.23 | ₩1,587 | ₩1,641 | ₩1,574 | ₩1,641 | +3.36% | 9만 |
|---|
| 2026.09.22 | ₩1,587 | ₩1,601 | ₩1,561 | ₩1,574 | -0.84% | 3.5만 |
|---|
| 2026.09.21 | ₩1,601 | ₩1,611 | ₩1,547 | ₩1,561 | -2.50% | 8.6만 |
|---|
| 2026.09.18 | ₩1,601 | ₩1,614 | ₩1,574 | ₩1,601 | 0.00% | 5.3만 |
|---|
| 2026.09.17 | ₩1,654 | ₩1,654 | ₩1,574 | ₩1,574 | -4.84% | 5.4만 |
|---|
| 2026.09.16 | ₩1,627 | ₩1,694 | ₩1,587 | ₩1,614 | -0.82% | 8.5만 |
|---|
| 2026.09.15 | ₩1,661 | ₩1,667 | ₩1,587 | ₩1,641 | -1.20% | 5.2만 |
|---|
| 2026.09.14 | ₩1,614 | ₩1,681 | ₩1,614 | ₩1,627 | +0.83% | 7.4만 |
|---|
| 2026.09.11 | ₩1,627 | ₩1,694 | ₩1,614 | ₩1,667 | +2.46% | 3만 |
|---|
| 2026.09.10 | ₩1,641 | ₩1,687 | ₩1,614 | ₩1,627 | -0.81% | 3.1만 |
|---|
| 2026.09.09 | ₩1,695 | ₩1,774 | ₩1,641 | ₩1,654 | -2.44% | 9.6만 |
|---|
| 2026.09.08 | ₩1,667 | ₩1,747 | ₩1,667 | ₩1,707 | +2.40% | 5.7만 |
|---|
| 2026.09.04 | ₩1,681 | ₩1,707 | ₩1,627 | ₩1,654 | -1.59% | 8.9만 |
|---|
| 2026.09.03 | ₩1,654 | ₩1,747 | ₩1,654 | ₩1,694 | +2.42% | 3.4만 |
|---|
| 2026.09.02 | ₩1,707 | ₩1,707 | ₩1,667 | ₩1,681 | -1.56% | 7.3만 |
|---|
| 2026.09.01 | ₩1,743 | ₩1,743 | ₩1,667 | ₩1,707 | -2.07% | 5.9만 |
|---|
| 2026.08.31 | ₩1,747 | ₩1,767 | ₩1,681 | ₩1,761 | +0.76% | 7.3만 |
|---|
| 2026.08.28 | ₩1,721 | ₩1,774 | ₩1,667 | ₩1,761 | +2.33% | 13.1만 |
|---|
| 2026.08.27 | ₩1,707 | ₩1,747 | ₩1,663 | ₩1,721 | +0.78% | 15.8만 |
|---|
| 2026.08.26 | ₩1,747 | ₩1,774 | ₩1,707 | ₩1,721 | -1.53% | 14.4만 |
|---|
| 2026.08.25 | ₩1,747 | ₩1,867 | ₩1,721 | ₩1,721 | -1.53% | 13.7만 |
|---|
| 2026.08.24 | ₩1,947 | ₩1,971 | ₩1,761 | ₩1,761 | -9.59% | 20.8만 |
|---|
| 2026.08.21 | ₩1,947 | ₩2,007 | ₩1,894 | ₩1,934 | -0.68% | 33.6만 |
|---|
| 2026.08.20 | ₩1,827 | ₩2,294 | ₩1,827 | ₩1,921 | +5.11% | 245.4만 |
|---|
| 2026.08.19 | ₩1,641 | ₩2,801 | ₩1,629 | ₩2,214 | +34.96% | 6175만 |
|---|
| 2026.08.18 | ₩1,614 | ₩1,667 | ₩1,534 | ₩1,534 | -4.96% | 12.4만 |
|---|
| 2026.08.17 | ₩1,827 | ₩1,827 | ₩1,667 | ₩1,667 | -8.76% | 14.7만 |
|---|
| 2026.08.14 | ₩1,761 | ₩1,801 | ₩1,734 | ₩1,747 | -0.76% | 10.2만 |
|---|
| 2026.08.13 | ₩1,721 | ₩1,814 | ₩1,694 | ₩1,761 | +2.33% | 18.3만 |
|---|
| 2026.08.12 | ₩1,867 | ₩1,867 | ₩1,681 | ₩1,694 | -9.29% | 28.5만 |
|---|
| 2026.08.11 | ₩2,027 | ₩2,161 | ₩1,814 | ₩1,867 | -7.89% | 43.6만 |
|---|
| 2026.08.10 | ₩1,947 | ₩2,188 | ₩1,881 | ₩2,014 | +3.42% | 156.3만 |
|---|
| 2026.08.07 | ₩2,228 | ₩2,374 | ₩1,921 | ₩2,001 | -10.18% | 1127.2만 |
|---|
| 2026.08.06 | ₩1,627 | ₩3,441 | ₩1,601 | ₩2,134 | +31.15% | 6998.2만 |
|---|
| 2026.08.05 | ₩1,481 | ₩1,534 | ₩1,334 | ₩1,347 | -9.01% | 262.5만 |
|---|
| 2026.08.04 | ₩1,507 | ₩1,554 | ₩1,481 | ₩1,494 | -0.88% | 8.1만 |
|---|
| 2026.08.03 | ₩1,534 | ₩1,581 | ₩1,519 | ₩1,547 | +0.87% | 6.2만 |
|---|
| 2026.07.31 | ₩1,561 | ₩1,601 | ₩1,534 | ₩1,534 | -1.71% | 3.8만 |
|---|
| 2026.07.30 | ₩1,547 | ₩1,599 | ₩1,467 | ₩1,561 | +0.86% | 6.2만 |
|---|
| 2026.07.29 | ₩1,641 | ₩1,697 | ₩1,534 | ₩1,547 | -5.69% | 7.5만 |
|---|
| 2026.07.28 | ₩1,547 | ₩1,801 | ₩1,534 | ₩1,681 | +8.62% | 17.7만 |
|---|
| 2026.07.27 | ₩1,547 | ₩1,627 | ₩1,534 | ₩1,534 | -0.86% | 7.3만 |
|---|
| 2026.07.24 | ₩1,687 | ₩1,694 | ₩1,507 | ₩1,547 | -8.30% | 9.3만 |
|---|
| 2026.07.23 | ₩1,667 | ₩1,681 | ₩1,601 | ₩1,654 | -0.80% | 8.4만 |
|---|
| 2026.07.22 | ₩1,841 | ₩1,867 | ₩1,641 | ₩1,681 | -8.70% | 14.6만 |
|---|
| 2026.07.21 | ₩1,841 | ₩1,867 | ₩1,681 | ₩1,787 | -2.90% | 11.1만 |
|---|
| 2026.07.20 | ₩1,627 | ₩1,894 | ₩1,627 | ₩1,841 | +13.11% | 14.4만 |
|---|
| 2026.07.17 | ₩1,694 | ₩1,761 | ₩1,587 | ₩1,614 | -4.72% | 8.6만 |
|---|
| 2026.07.16 | ₩1,747 | ₩1,814 | ₩1,694 | ₩1,694 | -3.05% | 9.7만 |
|---|
| 2026.07.15 | ₩1,827 | ₩1,867 | ₩1,761 | ₩1,774 | -2.92% | 9만 |
|---|
| 2026.07.14 | ₩1,827 | ₩1,933 | ₩1,734 | ₩1,827 | 0.00% | 21.2만 |
|---|
| 2026.07.13 | ₩2,054 | ₩2,054 | ₩1,762 | ₩1,801 | -12.34% | 13.5만 |
|---|
| 2026.07.10 | ₩2,134 | ₩2,154 | ₩1,947 | ₩2,054 | -3.75% | 14.9만 |
|---|
| 2026.07.09 | ₩2,134 | ₩2,289 | ₩2,089 | ₩2,161 | +1.25% | 10.5만 |
|---|
| 2026.07.08 | ₩2,161 | ₩2,188 | ₩2,014 | ₩2,161 | 0.00% | 16만 |
|---|
| 2026.07.07 | ₩2,401 | ₩2,401 | ₩2,194 | ₩2,254 | -6.11% | 17.8만 |
|---|
| 2026.07.06 | ₩2,374 | ₩2,534 | ₩2,338 | ₩2,428 | +2.25% | 16만 |
|---|
| 2026.07.02 | ₩2,681 | ₩2,788 | ₩2,468 | ₩2,481 | -7.46% | 29.2만 |
|---|
| 2026.07.01 | ₩2,814 | ₩2,941 | ₩2,374 | ₩2,935 | +4.27% | 55.5만 |
|---|
| 2026.06.30 | ₩3,348 | ₩3,575 | ₩2,468 | ₩2,828 | -15.54% | 150.1만 |
|---|
| 2026.06.29 | ₩2,508 | ₩4,669 | ₩2,494 | ₩3,882 | +54.79% | 4571.4만 |
|---|
| 2026.06.26 | ₩2,348 | ₩2,574 | ₩2,348 | ₩2,481 | +5.68% | 191.9만 |
|---|
| 2026.06.25 | ₩2,514 | ₩2,881 | ₩2,294 | ₩2,641 | +5.04% | 6621.4만 |
|---|
| 2026.06.24 | ₩1,574 | ₩1,667 | ₩1,521 | ₩1,521 | -3.39% | 2397.2만 |
|---|
| 2026.06.23 | ₩1,534 | ₩1,707 | ₩1,534 | ₩1,574 | +2.61% | 29.7만 |
|---|
| 2026.06.22 | ₩1,921 | ₩2,081 | ₩1,814 | ₩1,854 | -3.47% | 26.5만 |
|---|
| 2026.06.18 | ₩2,108 | ₩2,148 | ₩1,894 | ₩1,921 | -8.86% | 23.7만 |
|---|
| 2026.06.17 | ₩2,201 | ₩2,268 | ₩2,148 | ₩2,188 | -0.61% | 27.7만 |
|---|
| 2026.06.16 | ₩2,361 | ₩2,468 | ₩2,121 | ₩2,401 | +1.69% | 78.2만 |
|---|
| 2026.06.15 | ₩2,294 | ₩2,534 | ₩2,281 | ₩2,374 | +3.49% | 153.8만 |
|---|
| 2026.06.12 | ₩2,214 | ₩2,494 | ₩2,001 | ₩2,214 | 0.00% | 1554.7만 |
|---|
| 2026.06.11 | ₩2,921 | ₩2,988 | ₩2,001 | ₩2,068 | -29.22% | 201만 |
|---|
| 2026.06.10 | ₩2,935 | ₩5,002 | ₩2,855 | ₩3,135 | +6.82% | 2736.4만 |
|---|
| 2026.06.09 | ₩3,908 | ₩9,337 | ₩2,241 | ₩2,468 | -36.86% | 1.9억 |
|---|
| 2026.06.08 | ₩1,381 | ₩1,827 | ₩1,361 | ₩1,507 | +9.18% | 19.7만 |
|---|
| 2026.06.05 | ₩1,447 | ₩1,467 | ₩1,347 | ₩1,387 | -4.15% | 1.8만 |
|---|
| 2026.06.04 | ₩1,454 | ₩1,507 | ₩1,414 | ₩1,481 | +1.83% | 2만 |
|---|
| 2026.06.03 | ₩1,387 | ₩1,459 | ₩1,387 | ₩1,427 | +2.88% | 1.5만 |
|---|
| 2026.06.02 | ₩1,427 | ₩1,466 | ₩1,401 | ₩1,454 | +1.87% | 1.9만 |
|---|
| 2026.06.01 | ₩1,547 | ₩1,561 | ₩1,374 | ₩1,381 | -10.78% | 6.7만 |
|---|
| 2026.05.29 | ₩1,614 | ₩1,627 | ₩1,517 | ₩1,534 | -4.96% | 4.5만 |
|---|
| 2026.05.28 | ₩1,654 | ₩1,681 | ₩1,601 | ₩1,614 | -2.42% | 5.7만 |
|---|
| 2026.05.27 | ₩1,734 | ₩1,734 | ₩1,641 | ₩1,641 | -5.38% | 2.2만 |
|---|
| 2026.05.26 | ₩1,761 | ₩1,787 | ₩1,694 | ₩1,734 | -1.52% | 2.5만 |
|---|
| 2026.05.22 | ₩1,747 | ₩1,814 | ₩1,641 | ₩1,681 | -3.82% | 14만 |
|---|
| 2026.05.21 | ₩1,654 | ₩1,934 | ₩1,627 | ₩1,694 | +2.42% | 2.1만 |
|---|
| 2026.05.20 | ₩1,654 | ₩1,787 | ₩1,601 | ₩1,761 | +6.45% | 3.4만 |
|---|
| 2026.05.19 | ₩1,681 | ₩1,713 | ₩1,641 | ₩1,667 | -0.79% | 2.1만 |
|---|
| 2026.05.18 | ₩1,667 | ₩1,707 | ₩1,641 | ₩1,694 | +1.60% | 1.6만 |
|---|
| 2026.05.15 | ₩1,747 | ₩1,774 | ₩1,614 | ₩1,627 | -6.87% | 2.4만 |
|---|
| 2026.05.14 | ₩1,614 | ₩1,881 | ₩1,614 | ₩1,821 | +12.81% | 7.3만 |
|---|
| 2026.05.13 | ₩1,681 | ₩1,694 | ₩1,641 | ₩1,641 | -2.38% | 1.1만 |
|---|
| 2026.05.12 | ₩1,654 | ₩1,734 | ₩1,654 | ₩1,707 | +3.23% | 5.5천 |
|---|
| 2026.05.11 | ₩1,681 | ₩1,761 | ₩1,658 | ₩1,721 | +2.38% | 2만 |
|---|
| 2026.05.08 | ₩1,734 | ₩1,734 | ₩1,641 | ₩1,694 | -2.31% | 1.9만 |
|---|
| 2026.05.07 | ₩1,774 | ₩1,774 | ₩1,561 | ₩1,681 | -5.26% | 2만 |
|---|
| 2026.05.06 | ₩1,681 | ₩1,787 | ₩1,667 | ₩1,747 | +3.97% | 1.6만 |
|---|
| 2026.05.05 | ₩1,681 | ₩1,681 | ₩1,627 | ₩1,654 | -1.59% | 1.6만 |
|---|
| 2026.05.04 | ₩1,627 | ₩1,734 | ₩1,534 | ₩1,614 | -0.82% | 1.4만 |
|---|
| 2026.05.01 | ₩1,694 | ₩1,734 | ₩1,614 | ₩1,681 | -0.79% | 3.3만 |
|---|
| 2026.04.30 | ₩1,587 | ₩1,694 | ₩1,574 | ₩1,654 | +4.20% | 3.3만 |
|---|
| 2026.04.29 | ₩1,681 | ₩1,787 | ₩1,547 | ₩1,587 | -5.56% | 3.1만 |
|---|
| 2026.04.28 | ₩1,827 | ₩1,827 | ₩1,667 | ₩1,667 | -8.76% | 2.9만 |
|---|
| 2026.04.27 | ₩1,894 | ₩1,907 | ₩1,787 | ₩1,841 | -2.82% | 1.8만 |
|---|
| 2026.04.24 | ₩1,774 | ₩1,903 | ₩1,734 | ₩1,774 | 0.00% | 4.4만 |
|---|
| 2026.04.23 | ₩2,041 | ₩2,041 | ₩1,707 | ₩1,747 | -14.38% | 5.3만 |
|---|
| 2026.04.22 | ₩2,014 | ₩2,094 | ₩1,907 | ₩1,907 | -5.30% | 3.3만 |
|---|
| 2026.04.21 | ₩2,094 | ₩2,144 | ₩2,014 | ₩2,014 | -3.82% | 1.9만 |
|---|
| 2026.04.20 | ₩2,108 | ₩2,161 | ₩2,094 | ₩2,134 | +1.27% | 2만 |
|---|
| 2026.04.17 | ₩2,088 | ₩2,228 | ₩2,088 | ₩2,094 | +0.32% | 3.5만 |
|---|
| 2026.04.16 | ₩2,148 | ₩2,201 | ₩2,094 | ₩2,108 | -1.86% | 3.7만 |
|---|
| 2026.04.15 | ₩2,121 | ₩2,272 | ₩2,121 | ₩2,148 | +1.26% | 3.5만 |
|---|
| 2026.04.14 | ₩2,308 | ₩2,308 | ₩2,094 | ₩2,134 | -7.51% | 4.1만 |
|---|
| 2026.04.13 | ₩2,174 | ₩2,401 | ₩2,174 | ₩2,308 | +6.13% | 8.4만 |
|---|
| 2026.04.10 | ₩2,174 | ₩2,401 | ₩2,136 | ₩2,214 | +1.84% | 4.6만 |
|---|
| 2026.04.09 | ₩2,094 | ₩2,628 | ₩2,015 | ₩2,228 | +6.37% | 16.5만 |
|---|
| 2026.04.08 | ₩2,201 | ₩2,374 | ₩2,054 | ₩2,161 | -1.82% | 136.9만 |
|---|
| 2026.04.07 | ₩2,534 | ₩2,554 | ₩2,268 | ₩2,281 | -10.00% | 4.2만 |
|---|
| 2026.04.06 | ₩2,774 | ₩2,868 | ₩2,574 | ₩2,574 | -7.21% | 5.6만 |
|---|
| 2026.04.02 | ₩2,654 | ₩2,801 | ₩2,545 | ₩2,601 | -2.01% | 4.3만 |
|---|
| 2026.04.01 | ₩2,668 | ₩2,935 | ₩2,668 | ₩2,748 | +3.00% | 3.2만 |
|---|
| 2026.03.31 | ₩2,574 | ₩2,774 | ₩2,534 | ₩2,668 | +3.63% | 4.3만 |
|---|
| 2026.03.30 | ₩2,961 | ₩3,028 | ₩2,494 | ₩2,588 | -12.61% | 5.5만 |
|---|
| 2026.03.27 | ₩3,121 | ₩3,121 | ₩2,961 | ₩2,961 | -5.13% | 3.1만 |
|---|
| 2026.03.26 | ₩3,441 | ₩3,468 | ₩2,935 | ₩3,188 | -7.36% | 5.1만 |
|---|
| 2026.03.25 | ₩3,295 | ₩3,601 | ₩3,261 | ₩3,455 | +4.86% | 6.4만 |
|---|
| 2026.03.24 | ₩3,481 | ₩3,561 | ₩3,161 | ₩3,255 | -6.51% | 8.2만 |
|---|
| 2026.03.23 | ₩4,068 | ₩4,122 | ₩3,268 | ₩3,561 | -12.46% | 21.4만 |
|---|
| 2026.03.20 | ₩3,922 | ₩4,535 | ₩3,868 | ₩4,068 | +3.74% | 10.5만 |
|---|
| 2026.03.19 | ₩4,562 | ₩4,802 | ₩3,695 | ₩3,735 | -18.13% | 18.3만 |
|---|
| 2026.03.18 | ₩6,056 | ₩6,269 | ₩5,722 | ₩5,882 | -2.86% | 16.6만 |
|---|
| 2026.03.17 | ₩6,789 | ₩6,789 | ₩6,029 | ₩6,336 | -6.68% | 14.6만 |
|---|
| 2026.03.16 | ₩7,003 | ₩7,110 | ₩6,736 | ₩6,803 | -2.86% | 12.8만 |
|---|
| 2026.03.13 | ₩7,163 | ₩7,683 | ₩6,709 | ₩7,363 | +2.79% | 21.1만 |
|---|
| 2026.03.12 | ₩7,656 | ₩8,177 | ₩7,110 | ₩7,683 | +0.35% | 29만 |
|---|
| 2026.03.11 | ₩7,630 | ₩9,004 | ₩7,483 | ₩7,483 | -1.92% | 85.2만 |
|---|
| 2026.03.10 | ₩7,870 | ₩8,003 | ₩6,776 | ₩7,737 | -1.69% | 176.6만 |
|---|
| 2026.03.09 | ₩7,336 | ₩11,872 | ₩6,776 | ₩8,670 | +18.18% | 5327.8만 |
|---|
| 2026.03.06 | ₩3,615 | ₩3,868 | ₩3,468 | ₩3,521 | -2.58% | 4.3만 |
|---|
| 2026.03.05 | ₩3,682 | ₩3,815 | ₩3,521 | ₩3,695 | +0.36% | 3.7만 |
|---|
| 2026.03.04 | ₩3,802 | ₩3,948 | ₩3,641 | ₩3,641 | -4.21% | 5.3만 |
|---|
| 2026.03.03 | ₩4,082 | ₩4,148 | ₩3,788 | ₩3,802 | -6.86% | 2.9만 |
|---|
| 2026.03.02 | ₩3,922 | ₩4,175 | ₩3,641 | ₩4,108 | +4.76% | 4.2만 |
|---|
| 2026.02.27 | ₩4,535 | ₩4,602 | ₩4,082 | ₩4,122 | -9.12% | 3.3만 |
|---|
| 2026.02.26 | ₩4,669 | ₩4,815 | ₩4,335 | ₩4,335 | -7.14% | 4만 |
|---|
| 2026.02.25 | ₩4,669 | ₩4,922 | ₩4,535 | ₩4,549 | -2.57% | 5.2만 |
|---|
| 2026.02.24 | ₩4,135 | ₩4,589 | ₩4,122 | ₩4,589 | +10.97% | 4.7만 |
|---|
| 2026.02.23 | ₩4,562 | ₩4,562 | ₩4,135 | ₩4,148 | -9.06% | 7만 |
|---|
| 2026.02.20 | ₩4,869 | ₩4,922 | ₩4,602 | ₩4,602 | -5.48% | 4.3만 |
|---|
| 2026.02.19 | ₩5,242 | ₩5,242 | ₩4,215 | ₩4,749 | -9.41% | 7.2만 |
|---|
| 2026.02.18 | ₩4,909 | ₩5,402 | ₩4,869 | ₩5,189 | +5.71% | 12.3만 |
|---|
| 2026.02.17 | ₩6,096 | ₩6,096 | ₩4,669 | ₩4,775 | -21.66% | 16.6만 |
|---|
| 2026.02.13 | ₩6,082 | ₩6,403 | ₩5,629 | ₩6,069 | -0.22% | 11.1만 |
|---|
| 2026.02.12 | ₩6,936 | ₩7,070 | ₩5,762 | ₩6,002 | -13.46% | 22.4만 |
|---|
| 2026.02.11 | ₩8,123 | ₩9,190 | ₩6,669 | ₩7,150 | -11.99% | 48.3만 |
|---|
| 2026.02.10 | ₩14,139 | ₩15,073 | ₩8,670 | ₩10,004 | -29.25% | 487.2만 |
|---|
| 2026.02.09 | ₩23,076 | ₩23,876 | ₩22,009 | ₩23,210 | +0.58% | 2만 |
|---|
| 2026.02.06 | ₩23,076 | ₩23,343 | ₩22,142 | ₩23,076 | 0.00% | 2.2만 |
|---|
| 2026.02.05 | ₩23,476 | ₩25,210 | ₩22,676 | ₩24,143 | +2.84% | 2.7만 |
|---|
| 2026.02.04 | ₩26,811 | ₩27,078 | ₩24,010 | ₩25,744 | -3.98% | 4.1만 |
|---|
| 2026.02.03 | ₩27,745 | ₩28,011 | ₩26,411 | ₩27,478 | -0.96% | 9.3만 |
|---|
| 2026.02.02 | ₩29,612 | ₩30,146 | ₩26,144 | ₩27,878 | -5.86% | 4.3만 |
|---|
| 2026.01.30 | ₩31,613 | ₩34,801 | ₩28,945 | ₩30,212 | -4.43% | 21.1만 |
|---|
| 2026.01.29 | ₩33,347 | ₩35,481 | ₩26,811 | ₩31,480 | -5.60% | 29.3만 |
|---|
| 2026.01.28 | ₩38,949 | ₩45,352 | ₩28,278 | ₩33,347 | -14.38% | 286.7만 |
|---|
| 2026.01.27 | ₩34,681 | ₩34,948 | ₩25,077 | ₩30,813 | -11.15% | 4.3만 |
|---|
| 2026.01.26 | ₩37,349 | ₩38,016 | ₩34,681 | ₩34,814 | -6.79% | 1.4만 |
|---|
| 2026.01.23 | ₩38,149 | ₩39,083 | ₩36,015 | ₩37,349 | -2.10% | 1.4만 |
|---|
| 2026.01.22 | ₩40,950 | ₩42,551 | ₩38,082 | ₩39,083 | -4.56% | 1.9만 |
|---|
| 2026.01.21 | ₩37,615 | ₩42,151 | ₩37,482 | ₩41,750 | +10.99% | 3.2만 |
|---|
| 2026.01.20 | ₩39,750 | ₩40,683 | ₩37,349 | ₩37,749 | -5.03% | 3.2만 |
|---|
| 2026.01.16 | ₩42,284 | ₩42,884 | ₩40,417 | ₩40,950 | -3.15% | 1.7만 |
|---|
| 2026.01.15 | ₩45,752 | ₩46,686 | ₩41,484 | ₩42,017 | -8.16% | 5.9만 |
|---|
| 2026.01.14 | ₩46,819 | ₩56,023 | ₩45,485 | ₩48,286 | +3.13% | 265.9만 |
|---|
| 2026.01.13 | ₩34,948 | ₩43,751 | ₩33,347 | ₩40,283 | +15.27% | 7.1만 |
|---|
| 2026.01.12 | ₩41,750 | ₩41,750 | ₩34,147 | ₩34,948 | -16.29% | 4.4만 |
|---|
| 2026.01.09 | ₩43,751 | ₩44,418 | ₩40,950 | ₩42,551 | -2.74% | 2.5만 |
|---|
| 2026.01.08 | ₩47,353 | ₩48,020 | ₩40,817 | ₩44,018 | -7.04% | 8.7만 |
|---|
| 2026.01.07 | ₩59,491 | ₩61,358 | ₩45,885 | ₩47,886 | -19.51% | 84만 |
|---|
| 2026.01.06 | ₩44,285 | ₩60,425 | ₩38,949 | ₩49,220 | +11.14% | 550.9만 |
|---|
| 2026.01.05 | ₩34,814 | ₩35,348 | ₩26,678 | ₩28,812 | -17.24% | 4.7만 |
|---|
| 2026.01.02 | ₩40,950 | ₩40,950 | ₩34,014 | ₩35,481 | -13.36% | 3.7만 |
|---|
| 2025.12.31 | ₩42,684 | ₩46,019 | ₩40,417 | ₩41,750 | -2.19% | 3.3만 |
|---|
| 2025.12.30 | ₩49,487 | ₩53,355 | ₩43,084 | ₩43,084 | -12.94% | 6.4만 |
|---|
| 2025.12.29 | ₩41,617 | ₩55,489 | ₩41,617 | ₩48,020 | +15.38% | 11.8만 |
|---|
| 2025.12.26 | ₩50,954 | ₩56,290 | ₩43,351 | ₩44,151 | -13.35% | 18.1만 |
|---|
| 2025.12.24 | ₩43,084 | ₩51,354 | ₩41,617 | ₩49,220 | +14.24% | 17.2만 |
|---|
| 2025.12.23 | ₩40,150 | ₩47,486 | ₩37,615 | ₩43,351 | +7.97% | 25.8만 |
|---|
| 2025.12.22 | ₩55,689 | ₩58,557 | ₩43,751 | ₩44,285 | -20.48% | 409.9만 |
|---|
| 2025.12.19 | ₩29,345 | ₩43,351 | ₩27,745 | ₩33,347 | +13.64% | 862만 |
|---|
| 2025.12.18 | ₩21,342 | ₩22,409 | ₩19,341 | ₩20,275 | -5.00% | 6.3만 |
|---|
| 2025.12.17 | ₩27,811 | ₩30,146 | ₩23,076 | ₩24,010 | -13.67% | 150.3만 |
|---|
| 2025.12.16 | ₩26,678 | ₩30,146 | ₩21,342 | ₩24,944 | -6.50% | 367.4만 |
|---|
| 2025.12.15 | ₩21,742 | ₩22,609 | ₩17,741 | ₩20,542 | -5.52% | 5.4만 |
|---|
| 2025.12.12 | ₩24,143 | ₩30,412 | ₩21,609 | ₩22,409 | -7.18% | 9.3만 |
|---|
| 2025.12.11 | ₩27,345 | ₩27,345 | ₩22,009 | ₩24,677 | -9.76% | 3.4만 |
|---|
| 2025.12.10 | ₩26,678 | ₩28,678 | ₩26,011 | ₩28,011 | +5.00% | 2.9만 |
|---|
| 2025.12.09 | ₩37,349 | ₩38,016 | ₩36,015 | ₩38,016 | +1.79% | 8.1만 |
|---|
| 2025.12.08 | ₩40,016 | ₩41,350 | ₩34,681 | ₩34,681 | -13.33% | 2.5만 |
|---|
| 2025.12.05 | ₩37,349 | ₩40,683 | ₩37,349 | ₩39,349 | +5.36% | 1.7만 |
|---|
| 2025.12.04 | ₩40,683 | ₩42,017 | ₩38,683 | ₩40,683 | 0.00% | 2.9만 |
|---|
| 2025.12.03 | ₩37,349 | ₩41,350 | ₩33,347 | ₩38,683 | +3.57% | 2.3만 |
|---|
| 2025.12.02 | ₩40,683 | ₩41,350 | ₩38,016 | ₩38,016 | -6.56% | 2.3만 |
|---|
| 2025.12.01 | ₩44,018 | ₩45,352 | ₩39,349 | ₩40,016 | -9.09% | 1.4만 |
|---|
| 2025.11.28 | ₩44,685 | ₩50,021 | ₩40,683 | ₩42,684 | -4.48% | 1.6만 |
|---|
| 2025.11.26 | ₩46,686 | ₩46,686 | ₩40,016 | ₩40,683 | -12.86% | 2.6만 |
|---|
| 2025.11.25 | ₩48,020 | ₩53,355 | ₩42,017 | ₩45,352 | -5.56% | 4.6만 |
|---|
| 2025.11.24 | ₩46,686 | ₩48,687 | ₩43,351 | ₩47,353 | +1.43% | 3.3만 |
|---|
| 2025.11.21 | ₩46,019 | ₩46,019 | ₩41,350 | ₩44,685 | -2.90% | 3.8만 |
|---|
| 2025.11.20 | ₩53,355 | ₩55,356 | ₩45,352 | ₩46,686 | -12.50% | 8.6만 |
|---|
| 2025.11.19 | ₩84,701 | ₩85,368 | ₩56,690 | ₩56,690 | -33.07% | 96.2만 |
|---|
| 2025.11.18 | ₩50,021 | ₩51,354 | ₩48,020 | ₩50,687 | +1.33% | 6.6천 |
|---|
| 2025.11.17 | ₩58,691 | ₩58,691 | ₩50,021 | ₩50,687 | -13.64% | 9.1천 |
|---|
| 2025.11.14 | ₩56,023 | ₩58,024 | ₩51,354 | ₩56,690 | +1.19% | 2.2만 |
|---|
| 2025.11.13 | ₩55,356 | ₩60,025 | ₩54,689 | ₩54,689 | -1.20% | 1만 |
|---|
| 2025.11.12 | ₩60,025 | ₩63,359 | ₩57,357 | ₩58,691 | -2.22% | 1.4만 |
|---|
| 2025.11.11 | ₩60,025 | ₩68,695 | ₩56,023 | ₩67,361 | +12.22% | 3.6만 |
|---|
| 2025.11.10 | ₩56,023 | ₩73,363 | ₩50,687 | ₩66,694 | +19.05% | 7.2만 |
|---|
| 2025.11.07 | ₩101,375 | ₩101,375 | ₩60,025 | ₩63,359 | -37.50% | 62.5만 |
|---|
| 2025.11.06 | ₩54,689 | ₩70,029 | ₩52,021 | ₩66,027 | +20.73% | 20.5만 |
|---|
| 2025.11.05 | ₩57,357 | ₩60,025 | ₩55,356 | ₩58,024 | +1.16% | 9.2천 |
|---|
| 2025.11.04 | ₩58,691 | ₩60,025 | ₩54,022 | ₩57,357 | -2.27% | 3.2만 |
|---|
| 2025.11.03 | ₩60,025 | ₩66,694 | ₩58,691 | ₩61,358 | +2.22% | 4.6만 |
|---|
| 2025.10.31 | ₩54,689 | ₩70,029 | ₩52,688 | ₩65,360 | +19.51% | 14.4만 |
|---|
| 2025.10.30 | ₩59,358 | ₩70,029 | ₩51,354 | ₩62,692 | +5.62% | 2.4만 |
|---|
| 2025.10.29 | ₩70,029 | ₩70,696 | ₩59,358 | ₩61,358 | -12.38% | 7천 |
|---|
| 2025.10.28 | ₩71,363 | ₩73,363 | ₩66,694 | ₩70,696 | -0.93% | 4.6천 |
|---|
| 2025.10.27 | ₩74,697 | ₩76,698 | ₩66,694 | ₩70,696 | -5.36% | 1만 |
|---|
| 2025.10.24 | ₩86,702 | ₩86,702 | ₩75,364 | ₩76,698 | -11.54% | 9.4천 |
|---|
| 2025.10.23 | ₩85,368 | ₩86,702 | ₩76,031 | ₩81,367 | -4.69% | 1.3만 |
|---|
| 2025.10.22 | ₩116,715 | ₩118,715 | ₩110,045 | ₩112,713 | -3.43% | 1.5만 |
|---|
| 2025.10.21 | ₩121,383 | ₩121,383 | ₩113,380 | ₩118,715 | -2.20% | 6.9천 |
|---|
| 2025.10.20 | ₩119,382 | ₩121,383 | ₩114,047 | ₩117,381 | -1.68% | 6.8천 |
|---|
| 2025.10.17 | ₩120,049 | ₩122,717 | ₩118,048 | ₩118,048 | -1.67% | 4.7천 |
|---|
| 2025.10.16 | ₩128,719 | ₩133,388 | ₩113,380 | ₩120,049 | -6.74% | 1.6만 |
|---|
| 2025.10.15 | ₩127,386 | ₩136,056 | ₩126,719 | ₩129,386 | +1.57% | 5.5천 |
|---|
| 2025.10.14 | ₩136,723 | ₩139,390 | ₩128,719 | ₩135,389 | -0.98% | 7.7천 |
|---|
| 2025.10.13 | ₩141,391 | ₩146,060 | ₩136,723 | ₩141,391 | 0.00% | 9.7천 |
|---|
| 2025.10.10 | ₩148,061 | ₩148,728 | ₩140,057 | ₩141,391 | -4.50% | 1.3만 |
|---|