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 | ₩1,520 | ₩1,547 | ₩1,480 | ₩1,520 | 0.00% | 3.1만 |
| 2026.10.08 | ₩1,500 | ₩1,534 | ₩1,480 | ₩1,494 | -0.44% | 2.6만 |
| 2026.10.07 | ₩1,520 | ₩1,534 | ₩1,467 | ₩1,500 | -1.32% | 5.1만 |
| 2026.10.06 | ₩1,520 | ₩1,571 | ₩1,480 | ₩1,494 | -1.75% | 4.4만 |
| 2026.10.05 | ₩1,520 | ₩1,534 | ₩1,480 | ₩1,520 | 0.00% | 5.9만 |
| 2026.10.02 | ₩1,560 | ₩1,560 | ₩1,507 | ₩1,507 | -3.42% | 3.1만 |
| 2026.10.01 | ₩1,480 | ₩1,574 | ₩1,480 | ₩1,560 | +5.41% | 7.3만 |
| 2026.09.30 | ₩1,560 | ₩1,587 | ₩1,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,560 |
| 0.00% |
| 4.1만 |
| 2026.09.29 | ₩1,547 | ₩1,600 | ₩1,547 | ₩1,567 | +1.29% | 3.8만 |
|---|
| 2026.09.28 | ₩1,547 | ₩1,600 | ₩1,547 | ₩1,587 | +2.59% | 2.5만 |
|---|
| 2026.09.25 | ₩1,574 | ₩1,639 | ₩1,560 | ₩1,560 | -0.85% | 4.4만 |
|---|
| 2026.09.24 | ₩1,600 | ₩1,635 | ₩1,560 | ₩1,614 | +0.83% | 6.1만 |
|---|
| 2026.09.23 | ₩1,587 | ₩1,640 | ₩1,574 | ₩1,640 | +3.36% | 9만 |
|---|
| 2026.09.22 | ₩1,587 | ₩1,600 | ₩1,560 | ₩1,574 | -0.84% | 3.5만 |
|---|
| 2026.09.21 | ₩1,600 | ₩1,611 | ₩1,547 | ₩1,560 | -2.50% | 8.6만 |
|---|
| 2026.09.18 | ₩1,600 | ₩1,614 | ₩1,574 | ₩1,600 | 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 | ₩1,660 | ₩1,667 | ₩1,587 | ₩1,640 | -1.20% | 5.2만 |
|---|
| 2026.09.14 | ₩1,614 | ₩1,680 | ₩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 | ₩1,640 | ₩1,687 | ₩1,614 | ₩1,627 | -0.81% | 3.1만 |
|---|
| 2026.09.09 | ₩1,695 | ₩1,774 | ₩1,640 | ₩1,654 | -2.44% | 9.6만 |
|---|
| 2026.09.08 | ₩1,667 | ₩1,747 | ₩1,667 | ₩1,707 | +2.40% | 5.7만 |
|---|
| 2026.09.04 | ₩1,680 | ₩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 | ₩1,680 | -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 | ₩1,680 | ₩1,760 | +0.76% | 7.3만 |
|---|
| 2026.08.28 | ₩1,720 | ₩1,774 | ₩1,667 | ₩1,760 | +2.33% | 13.1만 |
|---|
| 2026.08.27 | ₩1,707 | ₩1,747 | ₩1,663 | ₩1,720 | +0.78% | 15.8만 |
|---|
| 2026.08.26 | ₩1,747 | ₩1,774 | ₩1,707 | ₩1,720 | -1.53% | 14.4만 |
|---|
| 2026.08.25 | ₩1,747 | ₩1,867 | ₩1,720 | ₩1,720 | -1.53% | 13.7만 |
|---|
| 2026.08.24 | ₩1,947 | ₩1,971 | ₩1,760 | ₩1,760 | -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 | ₩1,920 | +5.11% | 245.4만 |
|---|
| 2026.08.19 | ₩1,640 | ₩2,800 | ₩1,628 | ₩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 | ₩1,760 | ₩1,800 | ₩1,734 | ₩1,747 | -0.76% | 10.2만 |
|---|
| 2026.08.13 | ₩1,720 | ₩1,814 | ₩1,694 | ₩1,760 | +2.33% | 18.3만 |
|---|
| 2026.08.12 | ₩1,867 | ₩1,867 | ₩1,680 | ₩1,694 | -9.29% | 28.5만 |
|---|
| 2026.08.11 | ₩2,027 | ₩2,160 | ₩1,814 | ₩1,867 | -7.89% | 43.6만 |
|---|
| 2026.08.10 | ₩1,947 | ₩2,187 | ₩1,880 | ₩2,014 | +3.42% | 156.3만 |
|---|
| 2026.08.07 | ₩2,227 | ₩2,374 | ₩1,920 | ₩2,000 | -10.18% | 1127.2만 |
|---|
| 2026.08.06 | ₩1,627 | ₩3,441 | ₩1,600 | ₩2,134 | +31.15% | 6998.2만 |
|---|
| 2026.08.05 | ₩1,480 | ₩1,534 | ₩1,334 | ₩1,347 | -9.01% | 262.5만 |
|---|
| 2026.08.04 | ₩1,507 | ₩1,554 | ₩1,480 | ₩1,494 | -0.88% | 8.1만 |
|---|
| 2026.08.03 | ₩1,534 | ₩1,580 | ₩1,519 | ₩1,547 | +0.87% | 6.2만 |
|---|
| 2026.07.31 | ₩1,560 | ₩1,600 | ₩1,534 | ₩1,534 | -1.71% | 3.8만 |
|---|
| 2026.07.30 | ₩1,547 | ₩1,599 | ₩1,467 | ₩1,560 | +0.86% | 6.2만 |
|---|
| 2026.07.29 | ₩1,640 | ₩1,696 | ₩1,534 | ₩1,547 | -5.69% | 7.5만 |
|---|
| 2026.07.28 | ₩1,547 | ₩1,800 | ₩1,534 | ₩1,680 | +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 | ₩1,680 | ₩1,600 | ₩1,654 | -0.80% | 8.4만 |
|---|
| 2026.07.22 | ₩1,840 | ₩1,867 | ₩1,640 | ₩1,680 | -8.70% | 14.6만 |
|---|
| 2026.07.21 | ₩1,840 | ₩1,867 | ₩1,680 | ₩1,787 | -2.90% | 11.1만 |
|---|
| 2026.07.20 | ₩1,627 | ₩1,894 | ₩1,627 | ₩1,840 | +13.11% | 14.4만 |
|---|
| 2026.07.17 | ₩1,694 | ₩1,760 | ₩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 | ₩1,760 | ₩1,774 | -2.92% | 9만 |
|---|
| 2026.07.14 | ₩1,827 | ₩1,932 | ₩1,734 | ₩1,827 | 0.00% | 21.2만 |
|---|
| 2026.07.13 | ₩2,054 | ₩2,054 | ₩1,762 | ₩1,800 | -12.34% | 13.5만 |
|---|
| 2026.07.10 | ₩2,134 | ₩2,154 | ₩1,947 | ₩2,054 | -3.75% | 14.9만 |
|---|
| 2026.07.09 | ₩2,134 | ₩2,288 | ₩2,088 | ₩2,160 | +1.25% | 10.5만 |
|---|
| 2026.07.08 | ₩2,160 | ₩2,187 | ₩2,014 | ₩2,160 | 0.00% | 16만 |
|---|
| 2026.07.07 | ₩2,400 | ₩2,400 | ₩2,194 | ₩2,254 | -6.11% | 17.8만 |
|---|
| 2026.07.06 | ₩2,374 | ₩2,534 | ₩2,338 | ₩2,427 | +2.25% | 16만 |
|---|
| 2026.07.02 | ₩2,680 | ₩2,787 | ₩2,467 | ₩2,480 | -7.46% | 29.2만 |
|---|
| 2026.07.01 | ₩2,814 | ₩2,940 | ₩2,374 | ₩2,934 | +4.27% | 55.5만 |
|---|
| 2026.06.30 | ₩3,347 | ₩3,574 | ₩2,467 | ₩2,827 | -15.54% | 150.1만 |
|---|
| 2026.06.29 | ₩2,507 | ₩4,667 | ₩2,494 | ₩3,881 | +54.79% | 4571.4만 |
|---|
| 2026.06.26 | ₩2,347 | ₩2,574 | ₩2,347 | ₩2,480 | +5.68% | 191.9만 |
|---|
| 2026.06.25 | ₩2,514 | ₩2,880 | ₩2,294 | ₩2,640 | +5.04% | 6621.4만 |
|---|
| 2026.06.24 | ₩1,574 | ₩1,667 | ₩1,520 | ₩1,520 | -3.39% | 2397.2만 |
|---|
| 2026.06.23 | ₩1,534 | ₩1,707 | ₩1,534 | ₩1,574 | +2.61% | 29.7만 |
|---|
| 2026.06.22 | ₩1,920 | ₩2,080 | ₩1,814 | ₩1,854 | -3.47% | 26.5만 |
|---|
| 2026.06.18 | ₩2,107 | ₩2,147 | ₩1,894 | ₩1,920 | -8.86% | 23.7만 |
|---|
| 2026.06.17 | ₩2,200 | ₩2,267 | ₩2,147 | ₩2,187 | -0.61% | 27.7만 |
|---|
| 2026.06.16 | ₩2,360 | ₩2,467 | ₩2,120 | ₩2,400 | +1.69% | 78.2만 |
|---|
| 2026.06.15 | ₩2,294 | ₩2,534 | ₩2,280 | ₩2,374 | +3.49% | 153.8만 |
|---|
| 2026.06.12 | ₩2,214 | ₩2,494 | ₩2,000 | ₩2,214 | 0.00% | 1554.7만 |
|---|
| 2026.06.11 | ₩2,920 | ₩2,987 | ₩2,000 | ₩2,067 | -29.22% | 201만 |
|---|
| 2026.06.10 | ₩2,934 | ₩5,001 | ₩2,854 | ₩3,134 | +6.82% | 2736.4만 |
|---|
| 2026.06.09 | ₩3,907 | ₩9,335 | ₩2,240 | ₩2,467 | -36.86% | 1.9억 |
|---|
| 2026.06.08 | ₩1,380 | ₩1,827 | ₩1,360 | ₩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 | ₩1,480 | +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 | ₩1,400 | ₩1,454 | +1.87% | 1.9만 |
|---|
| 2026.06.01 | ₩1,547 | ₩1,560 | ₩1,374 | ₩1,380 | -10.78% | 6.7만 |
|---|
| 2026.05.29 | ₩1,614 | ₩1,627 | ₩1,516 | ₩1,534 | -4.96% | 4.5만 |
|---|
| 2026.05.28 | ₩1,654 | ₩1,680 | ₩1,600 | ₩1,614 | -2.42% | 5.7만 |
|---|
| 2026.05.27 | ₩1,734 | ₩1,734 | ₩1,640 | ₩1,640 | -5.38% | 2.2만 |
|---|
| 2026.05.26 | ₩1,760 | ₩1,787 | ₩1,694 | ₩1,734 | -1.52% | 2.5만 |
|---|
| 2026.05.22 | ₩1,747 | ₩1,814 | ₩1,640 | ₩1,680 | -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 | ₩1,600 | ₩1,760 | +6.45% | 3.4만 |
|---|
| 2026.05.19 | ₩1,680 | ₩1,712 | ₩1,640 | ₩1,667 | -0.79% | 2.1만 |
|---|
| 2026.05.18 | ₩1,667 | ₩1,707 | ₩1,640 | ₩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 | ₩1,880 | ₩1,614 | ₩1,820 | +12.81% | 7.3만 |
|---|
| 2026.05.13 | ₩1,680 | ₩1,694 | ₩1,640 | ₩1,640 | -2.38% | 1.1만 |
|---|
| 2026.05.12 | ₩1,654 | ₩1,734 | ₩1,654 | ₩1,707 | +3.23% | 5.5천 |
|---|
| 2026.05.11 | ₩1,680 | ₩1,760 | ₩1,658 | ₩1,720 | +2.38% | 2만 |
|---|
| 2026.05.08 | ₩1,734 | ₩1,734 | ₩1,640 | ₩1,694 | -2.31% | 1.9만 |
|---|
| 2026.05.07 | ₩1,774 | ₩1,774 | ₩1,560 | ₩1,680 | -5.26% | 2만 |
|---|
| 2026.05.06 | ₩1,680 | ₩1,787 | ₩1,667 | ₩1,747 | +3.97% | 1.6만 |
|---|
| 2026.05.05 | ₩1,680 | ₩1,680 | ₩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 | ₩1,680 | -0.79% | 3.3만 |
|---|
| 2026.04.30 | ₩1,587 | ₩1,694 | ₩1,574 | ₩1,654 | +4.20% | 3.3만 |
|---|
| 2026.04.29 | ₩1,680 | ₩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 | ₩1,840 | -2.82% | 1.8만 |
|---|
| 2026.04.24 | ₩1,774 | ₩1,903 | ₩1,734 | ₩1,774 | 0.00% | 4.4만 |
|---|
| 2026.04.23 | ₩2,040 | ₩2,040 | ₩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 | ₩2,143 | ₩2,014 | ₩2,014 | -3.82% | 1.9만 |
|---|
| 2026.04.20 | ₩2,107 | ₩2,160 | ₩2,094 | ₩2,134 | +1.27% | 2만 |
|---|
| 2026.04.17 | ₩2,087 | ₩2,227 | ₩2,087 | ₩2,094 | +0.32% | 3.5만 |
|---|
| 2026.04.16 | ₩2,147 | ₩2,200 | ₩2,094 | ₩2,107 | -1.86% | 3.7만 |
|---|
| 2026.04.15 | ₩2,120 | ₩2,271 | ₩2,120 | ₩2,147 | +1.26% | 3.5만 |
|---|
| 2026.04.14 | ₩2,307 | ₩2,307 | ₩2,094 | ₩2,134 | -7.51% | 4.1만 |
|---|
| 2026.04.13 | ₩2,174 | ₩2,400 | ₩2,174 | ₩2,307 | +6.13% | 8.4만 |
|---|
| 2026.04.10 | ₩2,174 | ₩2,400 | ₩2,135 | ₩2,214 | +1.84% | 4.6만 |
|---|
| 2026.04.09 | ₩2,094 | ₩2,627 | ₩2,015 | ₩2,227 | +6.37% | 16.5만 |
|---|
| 2026.04.08 | ₩2,200 | ₩2,374 | ₩2,054 | ₩2,160 | -1.82% | 136.9만 |
|---|
| 2026.04.07 | ₩2,534 | ₩2,554 | ₩2,267 | ₩2,280 | -10.00% | 4.2만 |
|---|
| 2026.04.06 | ₩2,774 | ₩2,867 | ₩2,574 | ₩2,574 | -7.21% | 5.6만 |
|---|
| 2026.04.02 | ₩2,654 | ₩2,800 | ₩2,544 | ₩2,600 | -2.01% | 4.3만 |
|---|
| 2026.04.01 | ₩2,667 | ₩2,934 | ₩2,667 | ₩2,747 | +3.00% | 3.2만 |
|---|
| 2026.03.31 | ₩2,574 | ₩2,774 | ₩2,534 | ₩2,667 | +3.63% | 4.3만 |
|---|
| 2026.03.30 | ₩2,961 | ₩3,027 | ₩2,494 | ₩2,587 | -12.61% | 5.5만 |
|---|
| 2026.03.27 | ₩3,121 | ₩3,121 | ₩2,961 | ₩2,961 | -5.13% | 3.1만 |
|---|
| 2026.03.26 | ₩3,441 | ₩3,467 | ₩2,934 | ₩3,187 | -7.36% | 5.1만 |
|---|
| 2026.03.25 | ₩3,294 | ₩3,601 | ₩3,261 | ₩3,454 | +4.86% | 6.4만 |
|---|
| 2026.03.24 | ₩3,481 | ₩3,561 | ₩3,161 | ₩3,254 | -6.51% | 8.2만 |
|---|
| 2026.03.23 | ₩4,067 | ₩4,121 | ₩3,267 | ₩3,561 | -12.46% | 21.4만 |
|---|
| 2026.03.20 | ₩3,921 | ₩4,534 | ₩3,867 | ₩4,067 | +3.74% | 10.5만 |
|---|
| 2026.03.19 | ₩4,561 | ₩4,801 | ₩3,694 | ₩3,734 | -18.13% | 18.3만 |
|---|
| 2026.03.18 | ₩6,054 | ₩6,268 | ₩5,721 | ₩5,881 | -2.86% | 16.6만 |
|---|
| 2026.03.17 | ₩6,788 | ₩6,788 | ₩6,028 | ₩6,334 | -6.68% | 14.6만 |
|---|
| 2026.03.16 | ₩7,001 | ₩7,108 | ₩6,734 | ₩6,801 | -2.86% | 12.8만 |
|---|
| 2026.03.13 | ₩7,161 | ₩7,681 | ₩6,708 | ₩7,361 | +2.79% | 21.1만 |
|---|
| 2026.03.12 | ₩7,655 | ₩8,175 | ₩7,108 | ₩7,681 | +0.35% | 29만 |
|---|
| 2026.03.11 | ₩7,628 | ₩9,002 | ₩7,481 | ₩7,481 | -1.92% | 85.2만 |
|---|
| 2026.03.10 | ₩7,868 | ₩8,001 | ₩6,774 | ₩7,735 | -1.69% | 176.6만 |
|---|
| 2026.03.09 | ₩7,335 | ₩11,869 | ₩6,774 | ₩8,668 | +18.18% | 5327.8만 |
|---|
| 2026.03.06 | ₩3,614 | ₩3,867 | ₩3,467 | ₩3,521 | -2.58% | 4.3만 |
|---|
| 2026.03.05 | ₩3,681 | ₩3,814 | ₩3,521 | ₩3,694 | +0.36% | 3.7만 |
|---|
| 2026.03.04 | ₩3,801 | ₩3,947 | ₩3,641 | ₩3,641 | -4.21% | 5.3만 |
|---|
| 2026.03.03 | ₩4,081 | ₩4,147 | ₩3,787 | ₩3,801 | -6.86% | 2.9만 |
|---|
| 2026.03.02 | ₩3,921 | ₩4,174 | ₩3,641 | ₩4,107 | +4.76% | 4.2만 |
|---|
| 2026.02.27 | ₩4,534 | ₩4,601 | ₩4,081 | ₩4,121 | -9.12% | 3.3만 |
|---|
| 2026.02.26 | ₩4,667 | ₩4,814 | ₩4,334 | ₩4,334 | -7.14% | 4만 |
|---|
| 2026.02.25 | ₩4,667 | ₩4,921 | ₩4,534 | ₩4,547 | -2.57% | 5.2만 |
|---|
| 2026.02.24 | ₩4,134 | ₩4,587 | ₩4,121 | ₩4,587 | +10.97% | 4.7만 |
|---|
| 2026.02.23 | ₩4,561 | ₩4,561 | ₩4,134 | ₩4,147 | -9.06% | 7만 |
|---|
| 2026.02.20 | ₩4,867 | ₩4,921 | ₩4,601 | ₩4,601 | -5.48% | 4.3만 |
|---|
| 2026.02.19 | ₩5,241 | ₩5,241 | ₩4,214 | ₩4,747 | -9.41% | 7.2만 |
|---|
| 2026.02.18 | ₩4,908 | ₩5,401 | ₩4,867 | ₩5,188 | +5.71% | 12.3만 |
|---|
| 2026.02.17 | ₩6,094 | ₩6,094 | ₩4,667 | ₩4,774 | -21.66% | 16.6만 |
|---|
| 2026.02.13 | ₩6,081 | ₩6,401 | ₩5,628 | ₩6,068 | -0.22% | 11.1만 |
|---|
| 2026.02.12 | ₩6,935 | ₩7,068 | ₩5,761 | ₩6,001 | -13.46% | 22.4만 |
|---|
| 2026.02.11 | ₩8,121 | ₩9,188 | ₩6,668 | ₩7,148 | -11.99% | 48.3만 |
|---|
| 2026.02.10 | ₩14,136 | ₩15,069 | ₩8,668 | ₩10,002 | -29.25% | 487.2만 |
|---|
| 2026.02.09 | ₩23,071 | ₩23,871 | ₩22,004 | ₩23,204 | +0.58% | 2만 |
|---|
| 2026.02.06 | ₩23,071 | ₩23,337 | ₩22,137 | ₩23,071 | 0.00% | 2.2만 |
|---|
| 2026.02.05 | ₩23,471 | ₩25,204 | ₩22,671 | ₩24,137 | +2.84% | 2.7만 |
|---|
| 2026.02.04 | ₩26,805 | ₩27,071 | ₩24,004 | ₩25,738 | -3.98% | 4.1만 |
|---|
| 2026.02.03 | ₩27,738 | ₩28,005 | ₩26,404 | ₩27,471 | -0.96% | 9.3만 |
|---|
| 2026.02.02 | ₩29,605 | ₩30,138 | ₩26,138 | ₩27,871 | -5.86% | 4.3만 |
|---|
| 2026.01.30 | ₩31,605 | ₩34,793 | ₩28,938 | ₩30,205 | -4.43% | 21.1만 |
|---|
| 2026.01.29 | ₩33,339 | ₩35,473 | ₩26,805 | ₩31,472 | -5.60% | 29.3만 |
|---|
| 2026.01.28 | ₩38,940 | ₩45,341 | ₩28,271 | ₩33,339 | -14.38% | 286.7만 |
|---|
| 2026.01.27 | ₩34,673 | ₩34,939 | ₩25,071 | ₩30,805 | -11.15% | 4.3만 |
|---|
| 2026.01.26 | ₩37,340 | ₩38,006 | ₩34,673 | ₩34,806 | -6.79% | 1.4만 |
|---|
| 2026.01.23 | ₩38,140 | ₩39,073 | ₩36,006 | ₩37,340 | -2.10% | 1.4만 |
|---|
| 2026.01.22 | ₩40,940 | ₩42,541 | ₩38,073 | ₩39,073 | -4.56% | 1.9만 |
|---|
| 2026.01.21 | ₩37,606 | ₩42,140 | ₩37,473 | ₩41,740 | +10.99% | 3.2만 |
|---|
| 2026.01.20 | ₩39,740 | ₩40,674 | ₩37,340 | ₩37,740 | -5.03% | 3.2만 |
|---|
| 2026.01.16 | ₩42,274 | ₩42,874 | ₩40,407 | ₩40,940 | -3.15% | 1.7만 |
|---|
| 2026.01.15 | ₩45,741 | ₩46,675 | ₩41,474 | ₩42,007 | -8.16% | 5.9만 |
|---|
| 2026.01.14 | ₩46,808 | ₩56,010 | ₩45,474 | ₩48,275 | +3.13% | 265.9만 |
|---|
| 2026.01.13 | ₩34,939 | ₩43,741 | ₩33,339 | ₩40,274 | +15.27% | 7.1만 |
|---|
| 2026.01.12 | ₩41,740 | ₩41,740 | ₩34,139 | ₩34,939 | -16.29% | 4.4만 |
|---|
| 2026.01.09 | ₩43,741 | ₩44,408 | ₩40,940 | ₩42,541 | -2.74% | 2.5만 |
|---|
| 2026.01.08 | ₩47,341 | ₩48,008 | ₩40,807 | ₩44,007 | -7.04% | 8.7만 |
|---|
| 2026.01.07 | ₩59,477 | ₩61,344 | ₩45,874 | ₩47,875 | -19.51% | 84만 |
|---|
| 2026.01.06 | ₩44,274 | ₩60,410 | ₩38,940 | ₩49,208 | +11.14% | 550.9만 |
|---|
| 2026.01.05 | ₩34,806 | ₩35,339 | ₩26,671 | ₩28,805 | -17.24% | 4.7만 |
|---|
| 2026.01.02 | ₩40,940 | ₩40,940 | ₩34,006 | ₩35,473 | -13.36% | 3.7만 |
|---|
| 2025.12.31 | ₩42,674 | ₩46,008 | ₩40,407 | ₩41,740 | -2.19% | 3.3만 |
|---|
| 2025.12.30 | ₩49,475 | ₩53,342 | ₩43,074 | ₩43,074 | -12.94% | 6.4만 |
|---|
| 2025.12.29 | ₩41,607 | ₩55,476 | ₩41,607 | ₩48,008 | +15.38% | 11.8만 |
|---|
| 2025.12.26 | ₩50,942 | ₩56,276 | ₩43,341 | ₩44,141 | -13.35% | 18.1만 |
|---|
| 2025.12.24 | ₩43,074 | ₩51,342 | ₩41,607 | ₩49,208 | +14.24% | 17.2만 |
|---|
| 2025.12.23 | ₩40,140 | ₩47,475 | ₩37,606 | ₩43,341 | +7.97% | 25.8만 |
|---|
| 2025.12.22 | ₩55,676 | ₩58,543 | ₩43,741 | ₩44,274 | -20.48% | 409.9만 |
|---|
| 2025.12.19 | ₩29,338 | ₩43,341 | ₩27,738 | ₩33,339 | +13.64% | 862만 |
|---|
| 2025.12.18 | ₩21,337 | ₩22,404 | ₩19,337 | ₩20,270 | -5.00% | 6.3만 |
|---|
| 2025.12.17 | ₩27,805 | ₩30,138 | ₩23,071 | ₩24,004 | -13.67% | 150.3만 |
|---|
| 2025.12.16 | ₩26,671 | ₩30,138 | ₩21,337 | ₩24,938 | -6.50% | 367.4만 |
|---|
| 2025.12.15 | ₩21,737 | ₩22,604 | ₩17,736 | ₩20,537 | -5.52% | 5.4만 |
|---|
| 2025.12.12 | ₩24,137 | ₩30,405 | ₩21,604 | ₩22,404 | -7.18% | 9.3만 |
|---|
| 2025.12.11 | ₩27,338 | ₩27,338 | ₩22,004 | ₩24,671 | -9.76% | 3.4만 |
|---|
| 2025.12.10 | ₩26,671 | ₩28,672 | ₩26,004 | ₩28,005 | +5.00% | 2.9만 |
|---|
| 2025.12.09 | ₩37,340 | ₩38,006 | ₩36,006 | ₩38,006 | +1.79% | 8.1만 |
|---|
| 2025.12.08 | ₩40,007 | ₩41,340 | ₩34,673 | ₩34,673 | -13.33% | 2.5만 |
|---|
| 2025.12.05 | ₩37,340 | ₩40,674 | ₩37,340 | ₩39,340 | +5.36% | 1.7만 |
|---|
| 2025.12.04 | ₩40,674 | ₩42,007 | ₩38,673 | ₩40,674 | 0.00% | 2.9만 |
|---|
| 2025.12.03 | ₩37,340 | ₩41,340 | ₩33,339 | ₩38,673 | +3.57% | 2.3만 |
|---|
| 2025.12.02 | ₩40,674 | ₩41,340 | ₩38,006 | ₩38,006 | -6.56% | 2.3만 |
|---|
| 2025.12.01 | ₩44,007 | ₩45,341 | ₩39,340 | ₩40,007 | -9.09% | 1.4만 |
|---|
| 2025.11.28 | ₩44,674 | ₩50,009 | ₩40,674 | ₩42,674 | -4.48% | 1.6만 |
|---|
| 2025.11.26 | ₩46,675 | ₩46,675 | ₩40,007 | ₩40,674 | -12.86% | 2.6만 |
|---|
| 2025.11.25 | ₩48,008 | ₩53,342 | ₩42,007 | ₩45,341 | -5.56% | 4.6만 |
|---|
| 2025.11.24 | ₩46,675 | ₩48,675 | ₩43,341 | ₩47,341 | +1.43% | 3.3만 |
|---|
| 2025.11.21 | ₩46,008 | ₩46,008 | ₩41,340 | ₩44,674 | -2.90% | 3.8만 |
|---|
| 2025.11.20 | ₩53,342 | ₩55,343 | ₩45,341 | ₩46,675 | -12.50% | 8.6만 |
|---|
| 2025.11.19 | ₩84,681 | ₩85,348 | ₩56,676 | ₩56,676 | -33.07% | 96.2만 |
|---|
| 2025.11.18 | ₩50,009 | ₩51,342 | ₩48,008 | ₩50,675 | +1.33% | 6.6천 |
|---|
| 2025.11.17 | ₩58,677 | ₩58,677 | ₩50,009 | ₩50,675 | -13.64% | 9.1천 |
|---|
| 2025.11.14 | ₩56,010 | ₩58,010 | ₩51,342 | ₩56,676 | +1.19% | 2.2만 |
|---|
| 2025.11.13 | ₩55,343 | ₩60,010 | ₩54,676 | ₩54,676 | -1.20% | 1만 |
|---|
| 2025.11.12 | ₩60,010 | ₩63,344 | ₩57,343 | ₩58,677 | -2.22% | 1.4만 |
|---|
| 2025.11.11 | ₩60,010 | ₩68,678 | ₩56,010 | ₩67,345 | +12.22% | 3.6만 |
|---|
| 2025.11.10 | ₩56,010 | ₩73,346 | ₩50,675 | ₩66,678 | +19.05% | 7.2만 |
|---|
| 2025.11.07 | ₩101,351 | ₩101,351 | ₩60,010 | ₩63,344 | -37.50% | 62.5만 |
|---|
| 2025.11.06 | ₩54,676 | ₩70,012 | ₩52,009 | ₩66,011 | +20.73% | 20.5만 |
|---|
| 2025.11.05 | ₩57,343 | ₩60,010 | ₩55,343 | ₩58,010 | +1.16% | 9.2천 |
|---|
| 2025.11.04 | ₩58,677 | ₩60,010 | ₩54,009 | ₩57,343 | -2.27% | 3.2만 |
|---|
| 2025.11.03 | ₩60,010 | ₩66,678 | ₩58,677 | ₩61,344 | +2.22% | 4.6만 |
|---|
| 2025.10.31 | ₩54,676 | ₩70,012 | ₩52,676 | ₩65,344 | +19.51% | 14.4만 |
|---|
| 2025.10.30 | ₩59,343 | ₩70,012 | ₩51,342 | ₩62,677 | +5.62% | 2.4만 |
|---|
| 2025.10.29 | ₩70,012 | ₩70,679 | ₩59,343 | ₩61,344 | -12.38% | 7천 |
|---|
| 2025.10.28 | ₩71,345 | ₩73,346 | ₩66,678 | ₩70,679 | -0.93% | 4.6천 |
|---|
| 2025.10.27 | ₩74,679 | ₩76,680 | ₩66,678 | ₩70,679 | -5.36% | 1만 |
|---|
| 2025.10.24 | ₩86,681 | ₩86,681 | ₩75,346 | ₩76,680 | -11.54% | 9.4천 |
|---|
| 2025.10.23 | ₩85,348 | ₩86,681 | ₩76,013 | ₩81,347 | -4.69% | 1.3만 |
|---|
| 2025.10.22 | ₩116,687 | ₩118,687 | ₩110,019 | ₩112,686 | -3.43% | 1.5만 |
|---|
| 2025.10.21 | ₩121,354 | ₩121,354 | ₩113,353 | ₩118,687 | -2.20% | 6.9천 |
|---|
| 2025.10.20 | ₩119,354 | ₩121,354 | ₩114,019 | ₩117,353 | -1.68% | 6.8천 |
|---|
| 2025.10.17 | ₩120,020 | ₩122,688 | ₩118,020 | ₩118,020 | -1.67% | 4.7천 |
|---|
| 2025.10.16 | ₩128,689 | ₩133,356 | ₩113,353 | ₩120,020 | -6.74% | 1.6만 |
|---|
| 2025.10.15 | ₩127,355 | ₩136,023 | ₩126,688 | ₩129,355 | +1.57% | 5.5천 |
|---|
| 2025.10.14 | ₩136,690 | ₩139,357 | ₩128,689 | ₩135,356 | -0.98% | 7.7천 |
|---|
| 2025.10.13 | ₩141,357 | ₩146,025 | ₩136,690 | ₩141,357 | 0.00% | 9.7천 |
|---|
| 2025.10.10 | ₩148,025 | ₩148,692 | ₩140,024 | ₩141,357 | -4.50% | 1.3만 |
|---|