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 | ₩1,533 | ₩1,480 | ₩1,493 | -0.44% | 2.6만 |
| 2026.10.07 | ₩1,520 | ₩1,533 | ₩1,467 | ₩1,500 | -1.32% | 5.1만 |
| 2026.10.06 | ₩1,520 | ₩1,571 | ₩1,480 | ₩1,493 | -1.75% | 4.4만 |
| 2026.10.05 | ₩1,520 | ₩1,533 | ₩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 | ₩1,573 | ₩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 | ₩1,573 | ₩1,639 | ₩1,560 | ₩1,560 | -0.85% | 4.4만 |
|---|
| 2026.09.24 | ₩1,600 | ₩1,635 | ₩1,560 | ₩1,613 | +0.83% | 6.1만 |
|---|
| 2026.09.23 | ₩1,587 | ₩1,640 | ₩1,573 | ₩1,640 | +3.36% | 9만 |
|---|
| 2026.09.22 | ₩1,587 | ₩1,600 | ₩1,560 | ₩1,573 | -0.84% | 3.5만 |
|---|
| 2026.09.21 | ₩1,600 | ₩1,611 | ₩1,547 | ₩1,560 | -2.50% | 8.6만 |
|---|
| 2026.09.18 | ₩1,600 | ₩1,613 | ₩1,573 | ₩1,600 | 0.00% | 5.3만 |
|---|
| 2026.09.17 | ₩1,653 | ₩1,653 | ₩1,573 | ₩1,573 | -4.84% | 5.4만 |
|---|
| 2026.09.16 | ₩1,627 | ₩1,693 | ₩1,587 | ₩1,613 | -0.82% | 8.5만 |
|---|
| 2026.09.15 | ₩1,660 | ₩1,667 | ₩1,587 | ₩1,640 | -1.20% | 5.2만 |
|---|
| 2026.09.14 | ₩1,613 | ₩1,680 | ₩1,613 | ₩1,627 | +0.83% | 7.4만 |
|---|
| 2026.09.11 | ₩1,627 | ₩1,693 | ₩1,613 | ₩1,667 | +2.46% | 3만 |
|---|
| 2026.09.10 | ₩1,640 | ₩1,687 | ₩1,613 | ₩1,627 | -0.81% | 3.1만 |
|---|
| 2026.09.09 | ₩1,695 | ₩1,773 | ₩1,640 | ₩1,653 | -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 | ₩1,653 | -1.59% | 8.9만 |
|---|
| 2026.09.03 | ₩1,653 | ₩1,747 | ₩1,653 | ₩1,693 | +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 | ₩1,773 | ₩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 | ₩1,773 | ₩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 | ₩1,893 | ₩1,933 | -0.68% | 33.6만 |
|---|
| 2026.08.20 | ₩1,827 | ₩2,293 | ₩1,827 | ₩1,920 | +5.11% | 245.4만 |
|---|
| 2026.08.19 | ₩1,640 | ₩2,800 | ₩1,628 | ₩2,213 | +34.96% | 6175만 |
|---|
| 2026.08.18 | ₩1,613 | ₩1,667 | ₩1,533 | ₩1,533 | -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 | ₩1,733 | ₩1,747 | -0.76% | 10.2만 |
|---|
| 2026.08.13 | ₩1,720 | ₩1,813 | ₩1,693 | ₩1,760 | +2.33% | 18.3만 |
|---|
| 2026.08.12 | ₩1,867 | ₩1,867 | ₩1,680 | ₩1,693 | -9.29% | 28.5만 |
|---|
| 2026.08.11 | ₩2,027 | ₩2,160 | ₩1,813 | ₩1,867 | -7.89% | 43.6만 |
|---|
| 2026.08.10 | ₩1,947 | ₩2,187 | ₩1,880 | ₩2,013 | +3.42% | 156.3만 |
|---|
| 2026.08.07 | ₩2,227 | ₩2,373 | ₩1,920 | ₩2,000 | -10.18% | 1127.2만 |
|---|
| 2026.08.06 | ₩1,627 | ₩3,440 | ₩1,600 | ₩2,133 | +31.15% | 6998.2만 |
|---|
| 2026.08.05 | ₩1,480 | ₩1,533 | ₩1,333 | ₩1,347 | -9.01% | 262.5만 |
|---|
| 2026.08.04 | ₩1,507 | ₩1,553 | ₩1,480 | ₩1,493 | -0.88% | 8.1만 |
|---|
| 2026.08.03 | ₩1,533 | ₩1,580 | ₩1,519 | ₩1,547 | +0.87% | 6.2만 |
|---|
| 2026.07.31 | ₩1,560 | ₩1,600 | ₩1,533 | ₩1,533 | -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 | ₩1,533 | ₩1,547 | -5.69% | 7.5만 |
|---|
| 2026.07.28 | ₩1,547 | ₩1,800 | ₩1,533 | ₩1,680 | +8.62% | 17.7만 |
|---|
| 2026.07.27 | ₩1,547 | ₩1,627 | ₩1,533 | ₩1,533 | -0.86% | 7.3만 |
|---|
| 2026.07.24 | ₩1,687 | ₩1,693 | ₩1,507 | ₩1,547 | -8.30% | 9.3만 |
|---|
| 2026.07.23 | ₩1,667 | ₩1,680 | ₩1,600 | ₩1,653 | -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 | ₩1,893 | ₩1,627 | ₩1,840 | +13.11% | 14.4만 |
|---|
| 2026.07.17 | ₩1,693 | ₩1,760 | ₩1,587 | ₩1,613 | -4.72% | 8.6만 |
|---|
| 2026.07.16 | ₩1,747 | ₩1,813 | ₩1,693 | ₩1,693 | -3.05% | 9.7만 |
|---|
| 2026.07.15 | ₩1,827 | ₩1,867 | ₩1,760 | ₩1,773 | -2.92% | 9만 |
|---|
| 2026.07.14 | ₩1,827 | ₩1,932 | ₩1,733 | ₩1,827 | 0.00% | 21.2만 |
|---|
| 2026.07.13 | ₩2,053 | ₩2,053 | ₩1,761 | ₩1,800 | -12.34% | 13.5만 |
|---|
| 2026.07.10 | ₩2,133 | ₩2,153 | ₩1,947 | ₩2,053 | -3.75% | 14.9만 |
|---|
| 2026.07.09 | ₩2,133 | ₩2,288 | ₩2,088 | ₩2,160 | +1.25% | 10.5만 |
|---|
| 2026.07.08 | ₩2,160 | ₩2,187 | ₩2,013 | ₩2,160 | 0.00% | 16만 |
|---|
| 2026.07.07 | ₩2,400 | ₩2,400 | ₩2,193 | ₩2,253 | -6.11% | 17.8만 |
|---|
| 2026.07.06 | ₩2,373 | ₩2,533 | ₩2,337 | ₩2,427 | +2.25% | 16만 |
|---|
| 2026.07.02 | ₩2,680 | ₩2,787 | ₩2,467 | ₩2,480 | -7.46% | 29.2만 |
|---|
| 2026.07.01 | ₩2,813 | ₩2,940 | ₩2,373 | ₩2,933 | +4.27% | 55.5만 |
|---|
| 2026.06.30 | ₩3,347 | ₩3,573 | ₩2,467 | ₩2,827 | -15.54% | 150.1만 |
|---|
| 2026.06.29 | ₩2,507 | ₩4,666 | ₩2,493 | ₩3,880 | +54.79% | 4571.4만 |
|---|
| 2026.06.26 | ₩2,347 | ₩2,573 | ₩2,347 | ₩2,480 | +5.68% | 191.9만 |
|---|
| 2026.06.25 | ₩2,513 | ₩2,880 | ₩2,293 | ₩2,640 | +5.04% | 6621.4만 |
|---|
| 2026.06.24 | ₩1,573 | ₩1,667 | ₩1,520 | ₩1,520 | -3.39% | 2397.2만 |
|---|
| 2026.06.23 | ₩1,533 | ₩1,707 | ₩1,533 | ₩1,573 | +2.61% | 29.7만 |
|---|
| 2026.06.22 | ₩1,920 | ₩2,080 | ₩1,813 | ₩1,853 | -3.47% | 26.5만 |
|---|
| 2026.06.18 | ₩2,107 | ₩2,147 | ₩1,893 | ₩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 | ₩2,293 | ₩2,533 | ₩2,280 | ₩2,373 | +3.49% | 153.8만 |
|---|
| 2026.06.12 | ₩2,213 | ₩2,493 | ₩2,000 | ₩2,213 | 0.00% | 1554.7만 |
|---|
| 2026.06.11 | ₩2,920 | ₩2,987 | ₩2,000 | ₩2,067 | -29.22% | 201만 |
|---|
| 2026.06.10 | ₩2,933 | ₩5,000 | ₩2,853 | ₩3,133 | +6.82% | 2736.4만 |
|---|
| 2026.06.09 | ₩3,907 | ₩9,333 | ₩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 | ₩1,453 | ₩1,507 | ₩1,413 | ₩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 | ₩1,465 | ₩1,400 | ₩1,453 | +1.87% | 1.9만 |
|---|
| 2026.06.01 | ₩1,547 | ₩1,560 | ₩1,373 | ₩1,380 | -10.78% | 6.7만 |
|---|
| 2026.05.29 | ₩1,613 | ₩1,627 | ₩1,516 | ₩1,533 | -4.96% | 4.5만 |
|---|
| 2026.05.28 | ₩1,653 | ₩1,680 | ₩1,600 | ₩1,613 | -2.42% | 5.7만 |
|---|
| 2026.05.27 | ₩1,733 | ₩1,733 | ₩1,640 | ₩1,640 | -5.38% | 2.2만 |
|---|
| 2026.05.26 | ₩1,760 | ₩1,787 | ₩1,693 | ₩1,733 | -1.52% | 2.5만 |
|---|
| 2026.05.22 | ₩1,747 | ₩1,813 | ₩1,640 | ₩1,680 | -3.82% | 14만 |
|---|
| 2026.05.21 | ₩1,653 | ₩1,933 | ₩1,627 | ₩1,693 | +2.42% | 2.1만 |
|---|
| 2026.05.20 | ₩1,653 | ₩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 | ₩1,693 | +1.60% | 1.6만 |
|---|
| 2026.05.15 | ₩1,747 | ₩1,773 | ₩1,613 | ₩1,627 | -6.87% | 2.4만 |
|---|
| 2026.05.14 | ₩1,613 | ₩1,880 | ₩1,613 | ₩1,820 | +12.81% | 7.3만 |
|---|
| 2026.05.13 | ₩1,680 | ₩1,693 | ₩1,640 | ₩1,640 | -2.38% | 1.1만 |
|---|
| 2026.05.12 | ₩1,653 | ₩1,733 | ₩1,653 | ₩1,707 | +3.23% | 5.5천 |
|---|
| 2026.05.11 | ₩1,680 | ₩1,760 | ₩1,657 | ₩1,720 | +2.38% | 2만 |
|---|
| 2026.05.08 | ₩1,733 | ₩1,733 | ₩1,640 | ₩1,693 | -2.31% | 1.9만 |
|---|
| 2026.05.07 | ₩1,773 | ₩1,773 | ₩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 | ₩1,653 | -1.59% | 1.6만 |
|---|
| 2026.05.04 | ₩1,627 | ₩1,733 | ₩1,533 | ₩1,613 | -0.82% | 1.4만 |
|---|
| 2026.05.01 | ₩1,693 | ₩1,733 | ₩1,613 | ₩1,680 | -0.79% | 3.3만 |
|---|
| 2026.04.30 | ₩1,587 | ₩1,693 | ₩1,573 | ₩1,653 | +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 | ₩1,893 | ₩1,907 | ₩1,787 | ₩1,840 | -2.82% | 1.8만 |
|---|
| 2026.04.24 | ₩1,773 | ₩1,903 | ₩1,733 | ₩1,773 | 0.00% | 4.4만 |
|---|
| 2026.04.23 | ₩2,040 | ₩2,040 | ₩1,707 | ₩1,747 | -14.38% | 5.3만 |
|---|
| 2026.04.22 | ₩2,013 | ₩2,093 | ₩1,907 | ₩1,907 | -5.30% | 3.3만 |
|---|
| 2026.04.21 | ₩2,093 | ₩2,143 | ₩2,013 | ₩2,013 | -3.82% | 1.9만 |
|---|
| 2026.04.20 | ₩2,107 | ₩2,160 | ₩2,093 | ₩2,133 | +1.27% | 2만 |
|---|
| 2026.04.17 | ₩2,087 | ₩2,227 | ₩2,087 | ₩2,093 | +0.32% | 3.5만 |
|---|
| 2026.04.16 | ₩2,147 | ₩2,200 | ₩2,093 | ₩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 | ₩2,093 | ₩2,133 | -7.51% | 4.1만 |
|---|
| 2026.04.13 | ₩2,173 | ₩2,400 | ₩2,173 | ₩2,307 | +6.13% | 8.4만 |
|---|
| 2026.04.10 | ₩2,173 | ₩2,400 | ₩2,135 | ₩2,213 | +1.84% | 4.6만 |
|---|
| 2026.04.09 | ₩2,093 | ₩2,627 | ₩2,015 | ₩2,227 | +6.37% | 16.5만 |
|---|
| 2026.04.08 | ₩2,200 | ₩2,373 | ₩2,053 | ₩2,160 | -1.82% | 136.9만 |
|---|
| 2026.04.07 | ₩2,533 | ₩2,553 | ₩2,267 | ₩2,280 | -10.00% | 4.2만 |
|---|
| 2026.04.06 | ₩2,773 | ₩2,867 | ₩2,573 | ₩2,573 | -7.21% | 5.6만 |
|---|
| 2026.04.02 | ₩2,653 | ₩2,800 | ₩2,544 | ₩2,600 | -2.01% | 4.3만 |
|---|
| 2026.04.01 | ₩2,667 | ₩2,933 | ₩2,667 | ₩2,747 | +3.00% | 3.2만 |
|---|
| 2026.03.31 | ₩2,573 | ₩2,773 | ₩2,533 | ₩2,667 | +3.63% | 4.3만 |
|---|
| 2026.03.30 | ₩2,960 | ₩3,027 | ₩2,493 | ₩2,587 | -12.61% | 5.5만 |
|---|
| 2026.03.27 | ₩3,120 | ₩3,120 | ₩2,960 | ₩2,960 | -5.13% | 3.1만 |
|---|
| 2026.03.26 | ₩3,440 | ₩3,467 | ₩2,933 | ₩3,187 | -7.36% | 5.1만 |
|---|
| 2026.03.25 | ₩3,293 | ₩3,600 | ₩3,260 | ₩3,453 | +4.86% | 6.4만 |
|---|
| 2026.03.24 | ₩3,480 | ₩3,560 | ₩3,160 | ₩3,253 | -6.51% | 8.2만 |
|---|
| 2026.03.23 | ₩4,067 | ₩4,120 | ₩3,267 | ₩3,560 | -12.46% | 21.4만 |
|---|
| 2026.03.20 | ₩3,920 | ₩4,533 | ₩3,867 | ₩4,067 | +3.74% | 10.5만 |
|---|
| 2026.03.19 | ₩4,560 | ₩4,800 | ₩3,693 | ₩3,733 | -18.13% | 18.3만 |
|---|
| 2026.03.18 | ₩6,053 | ₩6,266 | ₩5,720 | ₩5,880 | -2.86% | 16.6만 |
|---|
| 2026.03.17 | ₩6,786 | ₩6,786 | ₩6,026 | ₩6,333 | -6.68% | 14.6만 |
|---|
| 2026.03.16 | ₩7,000 | ₩7,106 | ₩6,733 | ₩6,800 | -2.86% | 12.8만 |
|---|
| 2026.03.13 | ₩7,160 | ₩7,680 | ₩6,706 | ₩7,360 | +2.79% | 21.1만 |
|---|
| 2026.03.12 | ₩7,653 | ₩8,173 | ₩7,106 | ₩7,680 | +0.35% | 29만 |
|---|
| 2026.03.11 | ₩7,626 | ₩9,000 | ₩7,480 | ₩7,480 | -1.92% | 85.2만 |
|---|
| 2026.03.10 | ₩7,866 | ₩8,000 | ₩6,773 | ₩7,733 | -1.69% | 176.6만 |
|---|
| 2026.03.09 | ₩7,333 | ₩11,866 | ₩6,773 | ₩8,666 | +18.18% | 5327.8만 |
|---|
| 2026.03.06 | ₩3,613 | ₩3,867 | ₩3,467 | ₩3,520 | -2.58% | 4.3만 |
|---|
| 2026.03.05 | ₩3,680 | ₩3,813 | ₩3,520 | ₩3,693 | +0.36% | 3.7만 |
|---|
| 2026.03.04 | ₩3,800 | ₩3,947 | ₩3,640 | ₩3,640 | -4.21% | 5.3만 |
|---|
| 2026.03.03 | ₩4,080 | ₩4,147 | ₩3,787 | ₩3,800 | -6.86% | 2.9만 |
|---|
| 2026.03.02 | ₩3,920 | ₩4,173 | ₩3,640 | ₩4,107 | +4.76% | 4.2만 |
|---|
| 2026.02.27 | ₩4,533 | ₩4,600 | ₩4,080 | ₩4,120 | -9.12% | 3.3만 |
|---|
| 2026.02.26 | ₩4,666 | ₩4,813 | ₩4,333 | ₩4,333 | -7.14% | 4만 |
|---|
| 2026.02.25 | ₩4,666 | ₩4,920 | ₩4,533 | ₩4,546 | -2.57% | 5.2만 |
|---|
| 2026.02.24 | ₩4,133 | ₩4,586 | ₩4,120 | ₩4,586 | +10.97% | 4.7만 |
|---|
| 2026.02.23 | ₩4,560 | ₩4,560 | ₩4,133 | ₩4,147 | -9.06% | 7만 |
|---|
| 2026.02.20 | ₩4,866 | ₩4,920 | ₩4,600 | ₩4,600 | -5.48% | 4.3만 |
|---|
| 2026.02.19 | ₩5,240 | ₩5,240 | ₩4,213 | ₩4,746 | -9.41% | 7.2만 |
|---|
| 2026.02.18 | ₩4,906 | ₩5,400 | ₩4,866 | ₩5,186 | +5.71% | 12.3만 |
|---|
| 2026.02.17 | ₩6,093 | ₩6,093 | ₩4,666 | ₩4,773 | -21.66% | 16.6만 |
|---|
| 2026.02.13 | ₩6,080 | ₩6,400 | ₩5,626 | ₩6,066 | -0.22% | 11.1만 |
|---|
| 2026.02.12 | ₩6,933 | ₩7,066 | ₩5,760 | ₩6,000 | -13.46% | 22.4만 |
|---|
| 2026.02.11 | ₩8,120 | ₩9,186 | ₩6,666 | ₩7,146 | -11.99% | 48.3만 |
|---|
| 2026.02.10 | ₩14,133 | ₩15,066 | ₩8,666 | ₩10,000 | -29.25% | 487.2만 |
|---|
| 2026.02.09 | ₩23,066 | ₩23,866 | ₩21,999 | ₩23,199 | +0.58% | 2만 |
|---|
| 2026.02.06 | ₩23,066 | ₩23,332 | ₩22,132 | ₩23,066 | 0.00% | 2.2만 |
|---|
| 2026.02.05 | ₩23,466 | ₩25,199 | ₩22,666 | ₩24,132 | +2.84% | 2.7만 |
|---|
| 2026.02.04 | ₩26,799 | ₩27,066 | ₩23,999 | ₩25,732 | -3.98% | 4.1만 |
|---|
| 2026.02.03 | ₩27,732 | ₩27,999 | ₩26,399 | ₩27,466 | -0.96% | 9.3만 |
|---|
| 2026.02.02 | ₩29,599 | ₩30,132 | ₩26,132 | ₩27,866 | -5.86% | 4.3만 |
|---|
| 2026.01.30 | ₩31,599 | ₩34,785 | ₩28,932 | ₩30,199 | -4.43% | 21.1만 |
|---|
| 2026.01.29 | ₩33,332 | ₩35,465 | ₩26,799 | ₩31,465 | -5.60% | 29.3만 |
|---|
| 2026.01.28 | ₩38,932 | ₩45,332 | ₩28,266 | ₩33,332 | -14.38% | 286.7만 |
|---|
| 2026.01.27 | ₩34,665 | ₩34,932 | ₩25,066 | ₩30,799 | -11.15% | 4.3만 |
|---|
| 2026.01.26 | ₩37,332 | ₩37,998 | ₩34,665 | ₩34,799 | -6.79% | 1.4만 |
|---|
| 2026.01.23 | ₩38,132 | ₩39,065 | ₩35,999 | ₩37,332 | -2.10% | 1.4만 |
|---|
| 2026.01.22 | ₩40,932 | ₩42,532 | ₩38,065 | ₩39,065 | -4.56% | 1.9만 |
|---|
| 2026.01.21 | ₩37,598 | ₩42,132 | ₩37,465 | ₩41,732 | +10.99% | 3.2만 |
|---|
| 2026.01.20 | ₩39,732 | ₩40,665 | ₩37,332 | ₩37,732 | -5.03% | 3.2만 |
|---|
| 2026.01.16 | ₩42,265 | ₩42,865 | ₩40,398 | ₩40,932 | -3.15% | 1.7만 |
|---|
| 2026.01.15 | ₩45,732 | ₩46,665 | ₩41,465 | ₩41,998 | -8.16% | 5.9만 |
|---|
| 2026.01.14 | ₩46,798 | ₩55,998 | ₩45,465 | ₩48,265 | +3.13% | 265.9만 |
|---|
| 2026.01.13 | ₩34,932 | ₩43,732 | ₩33,332 | ₩40,265 | +15.27% | 7.1만 |
|---|
| 2026.01.12 | ₩41,732 | ₩41,732 | ₩34,132 | ₩34,932 | -16.29% | 4.4만 |
|---|
| 2026.01.09 | ₩43,732 | ₩44,398 | ₩40,932 | ₩42,532 | -2.74% | 2.5만 |
|---|
| 2026.01.08 | ₩47,331 | ₩47,998 | ₩40,798 | ₩43,998 | -7.04% | 8.7만 |
|---|
| 2026.01.07 | ₩59,464 | ₩61,331 | ₩45,865 | ₩47,865 | -19.51% | 84만 |
|---|
| 2026.01.06 | ₩44,265 | ₩60,398 | ₩38,932 | ₩49,198 | +11.14% | 550.9만 |
|---|
| 2026.01.05 | ₩34,799 | ₩35,332 | ₩26,666 | ₩28,799 | -17.24% | 4.7만 |
|---|
| 2026.01.02 | ₩40,932 | ₩40,932 | ₩33,999 | ₩35,465 | -13.36% | 3.7만 |
|---|
| 2025.12.31 | ₩42,665 | ₩45,998 | ₩40,398 | ₩41,732 | -2.19% | 3.3만 |
|---|
| 2025.12.30 | ₩49,465 | ₩53,331 | ₩43,065 | ₩43,065 | -12.94% | 6.4만 |
|---|
| 2025.12.29 | ₩41,598 | ₩55,464 | ₩41,598 | ₩47,998 | +15.38% | 11.8만 |
|---|
| 2025.12.26 | ₩50,931 | ₩56,264 | ₩43,332 | ₩44,132 | -13.35% | 18.1만 |
|---|
| 2025.12.24 | ₩43,065 | ₩51,331 | ₩41,598 | ₩49,198 | +14.24% | 17.2만 |
|---|
| 2025.12.23 | ₩40,132 | ₩47,465 | ₩37,598 | ₩43,332 | +7.97% | 25.8만 |
|---|
| 2025.12.22 | ₩55,664 | ₩58,531 | ₩43,732 | ₩44,265 | -20.48% | 409.9만 |
|---|
| 2025.12.19 | ₩29,332 | ₩43,332 | ₩27,732 | ₩33,332 | +13.64% | 862만 |
|---|
| 2025.12.18 | ₩21,332 | ₩22,399 | ₩19,333 | ₩20,266 | -5.00% | 6.3만 |
|---|
| 2025.12.17 | ₩27,799 | ₩30,132 | ₩23,066 | ₩23,999 | -13.67% | 150.3만 |
|---|
| 2025.12.16 | ₩26,666 | ₩30,132 | ₩21,332 | ₩24,932 | -6.50% | 367.4만 |
|---|
| 2025.12.15 | ₩21,732 | ₩22,599 | ₩17,733 | ₩20,533 | -5.52% | 5.4만 |
|---|
| 2025.12.12 | ₩24,132 | ₩30,399 | ₩21,599 | ₩22,399 | -7.18% | 9.3만 |
|---|
| 2025.12.11 | ₩27,332 | ₩27,332 | ₩21,999 | ₩24,666 | -9.76% | 3.4만 |
|---|
| 2025.12.10 | ₩26,666 | ₩28,666 | ₩25,999 | ₩27,999 | +5.00% | 2.9만 |
|---|
| 2025.12.09 | ₩37,332 | ₩37,998 | ₩35,999 | ₩37,998 | +1.79% | 8.1만 |
|---|
| 2025.12.08 | ₩39,998 | ₩41,332 | ₩34,665 | ₩34,665 | -13.33% | 2.5만 |
|---|
| 2025.12.05 | ₩37,332 | ₩40,665 | ₩37,332 | ₩39,332 | +5.36% | 1.7만 |
|---|
| 2025.12.04 | ₩40,665 | ₩41,998 | ₩38,665 | ₩40,665 | 0.00% | 2.9만 |
|---|
| 2025.12.03 | ₩37,332 | ₩41,332 | ₩33,332 | ₩38,665 | +3.57% | 2.3만 |
|---|
| 2025.12.02 | ₩40,665 | ₩41,332 | ₩37,998 | ₩37,998 | -6.56% | 2.3만 |
|---|
| 2025.12.01 | ₩43,998 | ₩45,332 | ₩39,332 | ₩39,998 | -9.09% | 1.4만 |
|---|
| 2025.11.28 | ₩44,665 | ₩49,998 | ₩40,665 | ₩42,665 | -4.48% | 1.6만 |
|---|
| 2025.11.26 | ₩46,665 | ₩46,665 | ₩39,998 | ₩40,665 | -12.86% | 2.6만 |
|---|
| 2025.11.25 | ₩47,998 | ₩53,331 | ₩41,998 | ₩45,332 | -5.56% | 4.6만 |
|---|
| 2025.11.24 | ₩46,665 | ₩48,665 | ₩43,332 | ₩47,331 | +1.43% | 3.3만 |
|---|
| 2025.11.21 | ₩45,998 | ₩45,998 | ₩41,332 | ₩44,665 | -2.90% | 3.8만 |
|---|
| 2025.11.20 | ₩53,331 | ₩55,331 | ₩45,332 | ₩46,665 | -12.50% | 8.6만 |
|---|
| 2025.11.19 | ₩84,663 | ₩85,330 | ₩56,664 | ₩56,664 | -33.07% | 96.2만 |
|---|
| 2025.11.18 | ₩49,998 | ₩51,331 | ₩47,998 | ₩50,665 | +1.33% | 6.6천 |
|---|
| 2025.11.17 | ₩58,664 | ₩58,664 | ₩49,998 | ₩50,665 | -13.64% | 9.1천 |
|---|
| 2025.11.14 | ₩55,998 | ₩57,998 | ₩51,331 | ₩56,664 | +1.19% | 2.2만 |
|---|
| 2025.11.13 | ₩55,331 | ₩59,998 | ₩54,664 | ₩54,664 | -1.20% | 1만 |
|---|
| 2025.11.12 | ₩59,998 | ₩63,331 | ₩57,331 | ₩58,664 | -2.22% | 1.4만 |
|---|
| 2025.11.11 | ₩59,998 | ₩68,664 | ₩55,998 | ₩67,331 | +12.22% | 3.6만 |
|---|
| 2025.11.10 | ₩55,998 | ₩73,330 | ₩50,665 | ₩66,664 | +19.05% | 7.2만 |
|---|
| 2025.11.07 | ₩101,329 | ₩101,329 | ₩59,998 | ₩63,331 | -37.50% | 62.5만 |
|---|
| 2025.11.06 | ₩54,664 | ₩69,997 | ₩51,998 | ₩65,997 | +20.73% | 20.5만 |
|---|
| 2025.11.05 | ₩57,331 | ₩59,998 | ₩55,331 | ₩57,998 | +1.16% | 9.2천 |
|---|
| 2025.11.04 | ₩58,664 | ₩59,998 | ₩53,998 | ₩57,331 | -2.27% | 3.2만 |
|---|
| 2025.11.03 | ₩59,998 | ₩66,664 | ₩58,664 | ₩61,331 | +2.22% | 4.6만 |
|---|
| 2025.10.31 | ₩54,664 | ₩69,997 | ₩52,665 | ₩65,331 | +19.51% | 14.4만 |
|---|
| 2025.10.30 | ₩59,331 | ₩69,997 | ₩51,331 | ₩62,664 | +5.62% | 2.4만 |
|---|
| 2025.10.29 | ₩69,997 | ₩70,664 | ₩59,331 | ₩61,331 | -12.38% | 7천 |
|---|
| 2025.10.28 | ₩71,330 | ₩73,330 | ₩66,664 | ₩70,664 | -0.93% | 4.6천 |
|---|
| 2025.10.27 | ₩74,664 | ₩76,664 | ₩66,664 | ₩70,664 | -5.36% | 1만 |
|---|
| 2025.10.24 | ₩86,663 | ₩86,663 | ₩75,330 | ₩76,664 | -11.54% | 9.4천 |
|---|
| 2025.10.23 | ₩85,330 | ₩86,663 | ₩75,997 | ₩81,330 | -4.69% | 1.3만 |
|---|
| 2025.10.22 | ₩116,662 | ₩118,662 | ₩109,996 | ₩112,662 | -3.43% | 1.5만 |
|---|
| 2025.10.21 | ₩121,328 | ₩121,328 | ₩113,329 | ₩118,662 | -2.20% | 6.9천 |
|---|
| 2025.10.20 | ₩119,329 | ₩121,328 | ₩113,995 | ₩117,329 | -1.68% | 6.8천 |
|---|
| 2025.10.17 | ₩119,995 | ₩122,662 | ₩117,995 | ₩117,995 | -1.67% | 4.7천 |
|---|
| 2025.10.16 | ₩128,662 | ₩133,328 | ₩113,329 | ₩119,995 | -6.74% | 1.6만 |
|---|
| 2025.10.15 | ₩127,328 | ₩135,995 | ₩126,662 | ₩129,328 | +1.57% | 5.5천 |
|---|
| 2025.10.14 | ₩136,661 | ₩139,328 | ₩128,662 | ₩135,328 | -0.98% | 7.7천 |
|---|
| 2025.10.13 | ₩141,328 | ₩145,994 | ₩136,661 | ₩141,328 | 0.00% | 9.7천 |
|---|
| 2025.10.10 | ₩147,994 | ₩148,661 | ₩139,994 | ₩141,328 | -4.50% | 1.3만 |
|---|