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 | ₩1,546 | ₩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 | ₩1,466 | ₩1,500 | -1.32% | 5.1만 |
| 2026.10.06 | ₩1,520 | ₩1,570 | ₩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 | ₩1,506 | ₩1,506 | -3.42% | 3.1만 |
| 2026.10.01 | ₩1,480 | ₩1,573 | ₩1,480 | ₩1,560 | +5.41% | 7.3만 |
| 2026.09.30 | ₩1,560 | ₩1,586 | ₩1,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,560 |
| 0.00% |
| 4.1만 |
| 2026.09.29 | ₩1,546 | ₩1,600 | ₩1,546 | ₩1,566 | +1.29% | 3.8만 |
|---|
| 2026.09.28 | ₩1,546 | ₩1,600 | ₩1,546 | ₩1,586 | +2.59% | 2.5만 |
|---|
| 2026.09.25 | ₩1,573 | ₩1,638 | ₩1,560 | ₩1,560 | -0.85% | 4.4만 |
|---|
| 2026.09.24 | ₩1,600 | ₩1,634 | ₩1,560 | ₩1,613 | +0.83% | 6.1만 |
|---|
| 2026.09.23 | ₩1,586 | ₩1,639 | ₩1,573 | ₩1,639 | +3.36% | 9만 |
|---|
| 2026.09.22 | ₩1,586 | ₩1,600 | ₩1,560 | ₩1,573 | -0.84% | 3.5만 |
|---|
| 2026.09.21 | ₩1,600 | ₩1,610 | ₩1,546 | ₩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 | ₩1,626 | ₩1,693 | ₩1,586 | ₩1,613 | -0.82% | 8.5만 |
|---|
| 2026.09.15 | ₩1,659 | ₩1,666 | ₩1,586 | ₩1,639 | -1.20% | 5.2만 |
|---|
| 2026.09.14 | ₩1,613 | ₩1,679 | ₩1,613 | ₩1,626 | +0.83% | 7.4만 |
|---|
| 2026.09.11 | ₩1,626 | ₩1,693 | ₩1,613 | ₩1,666 | +2.46% | 3만 |
|---|
| 2026.09.10 | ₩1,639 | ₩1,686 | ₩1,613 | ₩1,626 | -0.81% | 3.1만 |
|---|
| 2026.09.09 | ₩1,694 | ₩1,773 | ₩1,639 | ₩1,653 | -2.44% | 9.6만 |
|---|
| 2026.09.08 | ₩1,666 | ₩1,746 | ₩1,666 | ₩1,706 | +2.40% | 5.7만 |
|---|
| 2026.09.04 | ₩1,679 | ₩1,706 | ₩1,626 | ₩1,653 | -1.59% | 8.9만 |
|---|
| 2026.09.03 | ₩1,653 | ₩1,746 | ₩1,653 | ₩1,693 | +2.42% | 3.4만 |
|---|
| 2026.09.02 | ₩1,706 | ₩1,706 | ₩1,666 | ₩1,679 | -1.56% | 7.3만 |
|---|
| 2026.09.01 | ₩1,742 | ₩1,742 | ₩1,666 | ₩1,706 | -2.07% | 5.9만 |
|---|
| 2026.08.31 | ₩1,746 | ₩1,766 | ₩1,679 | ₩1,759 | +0.76% | 7.3만 |
|---|
| 2026.08.28 | ₩1,719 | ₩1,773 | ₩1,666 | ₩1,759 | +2.33% | 13.1만 |
|---|
| 2026.08.27 | ₩1,706 | ₩1,746 | ₩1,662 | ₩1,719 | +0.78% | 15.8만 |
|---|
| 2026.08.26 | ₩1,746 | ₩1,773 | ₩1,706 | ₩1,719 | -1.53% | 14.4만 |
|---|
| 2026.08.25 | ₩1,746 | ₩1,866 | ₩1,719 | ₩1,719 | -1.53% | 13.7만 |
|---|
| 2026.08.24 | ₩1,946 | ₩1,970 | ₩1,759 | ₩1,759 | -9.59% | 20.8만 |
|---|
| 2026.08.21 | ₩1,946 | ₩2,006 | ₩1,893 | ₩1,933 | -0.68% | 33.6만 |
|---|
| 2026.08.20 | ₩1,826 | ₩2,293 | ₩1,826 | ₩1,919 | +5.11% | 245.4만 |
|---|
| 2026.08.19 | ₩1,639 | ₩2,799 | ₩1,627 | ₩2,213 | +34.96% | 6175만 |
|---|
| 2026.08.18 | ₩1,613 | ₩1,666 | ₩1,533 | ₩1,533 | -4.96% | 12.4만 |
|---|
| 2026.08.17 | ₩1,826 | ₩1,826 | ₩1,666 | ₩1,666 | -8.76% | 14.7만 |
|---|
| 2026.08.14 | ₩1,759 | ₩1,799 | ₩1,733 | ₩1,746 | -0.76% | 10.2만 |
|---|
| 2026.08.13 | ₩1,719 | ₩1,813 | ₩1,693 | ₩1,759 | +2.33% | 18.3만 |
|---|
| 2026.08.12 | ₩1,866 | ₩1,866 | ₩1,679 | ₩1,693 | -9.29% | 28.5만 |
|---|
| 2026.08.11 | ₩2,026 | ₩2,159 | ₩1,813 | ₩1,866 | -7.89% | 43.6만 |
|---|
| 2026.08.10 | ₩1,946 | ₩2,186 | ₩1,879 | ₩2,013 | +3.42% | 156.3만 |
|---|
| 2026.08.07 | ₩2,226 | ₩2,373 | ₩1,919 | ₩1,999 | -10.18% | 1127.2만 |
|---|
| 2026.08.06 | ₩1,626 | ₩3,439 | ₩1,600 | ₩2,133 | +31.15% | 6998.2만 |
|---|
| 2026.08.05 | ₩1,480 | ₩1,533 | ₩1,333 | ₩1,346 | -9.01% | 262.5만 |
|---|
| 2026.08.04 | ₩1,506 | ₩1,553 | ₩1,480 | ₩1,493 | -0.88% | 8.1만 |
|---|
| 2026.08.03 | ₩1,533 | ₩1,580 | ₩1,518 | ₩1,546 | +0.87% | 6.2만 |
|---|
| 2026.07.31 | ₩1,560 | ₩1,600 | ₩1,533 | ₩1,533 | -1.71% | 3.8만 |
|---|
| 2026.07.30 | ₩1,546 | ₩1,598 | ₩1,466 | ₩1,560 | +0.86% | 6.2만 |
|---|
| 2026.07.29 | ₩1,639 | ₩1,695 | ₩1,533 | ₩1,546 | -5.69% | 7.5만 |
|---|
| 2026.07.28 | ₩1,546 | ₩1,799 | ₩1,533 | ₩1,679 | +8.62% | 17.7만 |
|---|
| 2026.07.27 | ₩1,546 | ₩1,626 | ₩1,533 | ₩1,533 | -0.86% | 7.3만 |
|---|
| 2026.07.24 | ₩1,686 | ₩1,693 | ₩1,506 | ₩1,546 | -8.30% | 9.3만 |
|---|
| 2026.07.23 | ₩1,666 | ₩1,679 | ₩1,600 | ₩1,653 | -0.80% | 8.4만 |
|---|
| 2026.07.22 | ₩1,839 | ₩1,866 | ₩1,639 | ₩1,679 | -8.70% | 14.6만 |
|---|
| 2026.07.21 | ₩1,839 | ₩1,866 | ₩1,679 | ₩1,786 | -2.90% | 11.1만 |
|---|
| 2026.07.20 | ₩1,626 | ₩1,893 | ₩1,626 | ₩1,839 | +13.11% | 14.4만 |
|---|
| 2026.07.17 | ₩1,693 | ₩1,759 | ₩1,586 | ₩1,613 | -4.72% | 8.6만 |
|---|
| 2026.07.16 | ₩1,746 | ₩1,813 | ₩1,693 | ₩1,693 | -3.05% | 9.7만 |
|---|
| 2026.07.15 | ₩1,826 | ₩1,866 | ₩1,759 | ₩1,773 | -2.92% | 9만 |
|---|
| 2026.07.14 | ₩1,826 | ₩1,931 | ₩1,733 | ₩1,826 | 0.00% | 21.2만 |
|---|
| 2026.07.13 | ₩2,053 | ₩2,053 | ₩1,761 | ₩1,799 | -12.34% | 13.5만 |
|---|
| 2026.07.10 | ₩2,133 | ₩2,153 | ₩1,946 | ₩2,053 | -3.75% | 14.9만 |
|---|
| 2026.07.09 | ₩2,133 | ₩2,287 | ₩2,087 | ₩2,159 | +1.25% | 10.5만 |
|---|
| 2026.07.08 | ₩2,159 | ₩2,186 | ₩2,013 | ₩2,159 | 0.00% | 16만 |
|---|
| 2026.07.07 | ₩2,399 | ₩2,399 | ₩2,193 | ₩2,253 | -6.11% | 17.8만 |
|---|
| 2026.07.06 | ₩2,373 | ₩2,533 | ₩2,337 | ₩2,426 | +2.25% | 16만 |
|---|
| 2026.07.02 | ₩2,679 | ₩2,786 | ₩2,466 | ₩2,479 | -7.46% | 29.2만 |
|---|
| 2026.07.01 | ₩2,812 | ₩2,939 | ₩2,373 | ₩2,932 | +4.27% | 55.5만 |
|---|
| 2026.06.30 | ₩3,346 | ₩3,572 | ₩2,466 | ₩2,826 | -15.54% | 150.1만 |
|---|
| 2026.06.29 | ₩2,506 | ₩4,665 | ₩2,493 | ₩3,879 | +54.79% | 4571.4만 |
|---|
| 2026.06.26 | ₩2,346 | ₩2,573 | ₩2,346 | ₩2,479 | +5.68% | 191.9만 |
|---|
| 2026.06.25 | ₩2,513 | ₩2,879 | ₩2,293 | ₩2,639 | +5.04% | 6621.4만 |
|---|
| 2026.06.24 | ₩1,573 | ₩1,666 | ₩1,520 | ₩1,520 | -3.39% | 2397.2만 |
|---|
| 2026.06.23 | ₩1,533 | ₩1,706 | ₩1,533 | ₩1,573 | +2.61% | 29.7만 |
|---|
| 2026.06.22 | ₩1,919 | ₩2,079 | ₩1,813 | ₩1,853 | -3.47% | 26.5만 |
|---|
| 2026.06.18 | ₩2,106 | ₩2,146 | ₩1,893 | ₩1,919 | -8.86% | 23.7만 |
|---|
| 2026.06.17 | ₩2,199 | ₩2,266 | ₩2,146 | ₩2,186 | -0.61% | 27.7만 |
|---|
| 2026.06.16 | ₩2,359 | ₩2,466 | ₩2,119 | ₩2,399 | +1.69% | 78.2만 |
|---|
| 2026.06.15 | ₩2,293 | ₩2,533 | ₩2,279 | ₩2,373 | +3.49% | 153.8만 |
|---|
| 2026.06.12 | ₩2,213 | ₩2,493 | ₩1,999 | ₩2,213 | 0.00% | 1554.7만 |
|---|
| 2026.06.11 | ₩2,919 | ₩2,986 | ₩1,999 | ₩2,066 | -29.22% | 201만 |
|---|
| 2026.06.10 | ₩2,932 | ₩4,998 | ₩2,852 | ₩3,132 | +6.82% | 2736.4만 |
|---|
| 2026.06.09 | ₩3,905 | ₩9,330 | ₩2,239 | ₩2,466 | -36.86% | 1.9억 |
|---|
| 2026.06.08 | ₩1,380 | ₩1,826 | ₩1,360 | ₩1,506 | +9.18% | 19.7만 |
|---|
| 2026.06.05 | ₩1,446 | ₩1,466 | ₩1,346 | ₩1,386 | -4.15% | 1.8만 |
|---|
| 2026.06.04 | ₩1,453 | ₩1,506 | ₩1,413 | ₩1,480 | +1.83% | 2만 |
|---|
| 2026.06.03 | ₩1,386 | ₩1,458 | ₩1,386 | ₩1,426 | +2.88% | 1.5만 |
|---|
| 2026.06.02 | ₩1,426 | ₩1,465 | ₩1,400 | ₩1,453 | +1.87% | 1.9만 |
|---|
| 2026.06.01 | ₩1,546 | ₩1,560 | ₩1,373 | ₩1,380 | -10.78% | 6.7만 |
|---|
| 2026.05.29 | ₩1,613 | ₩1,626 | ₩1,516 | ₩1,533 | -4.96% | 4.5만 |
|---|
| 2026.05.28 | ₩1,653 | ₩1,679 | ₩1,600 | ₩1,613 | -2.42% | 5.7만 |
|---|
| 2026.05.27 | ₩1,733 | ₩1,733 | ₩1,639 | ₩1,639 | -5.38% | 2.2만 |
|---|
| 2026.05.26 | ₩1,759 | ₩1,786 | ₩1,693 | ₩1,733 | -1.52% | 2.5만 |
|---|
| 2026.05.22 | ₩1,746 | ₩1,813 | ₩1,639 | ₩1,679 | -3.82% | 14만 |
|---|
| 2026.05.21 | ₩1,653 | ₩1,933 | ₩1,626 | ₩1,693 | +2.42% | 2.1만 |
|---|
| 2026.05.20 | ₩1,653 | ₩1,786 | ₩1,600 | ₩1,759 | +6.45% | 3.4만 |
|---|
| 2026.05.19 | ₩1,679 | ₩1,711 | ₩1,639 | ₩1,666 | -0.79% | 2.1만 |
|---|
| 2026.05.18 | ₩1,666 | ₩1,706 | ₩1,639 | ₩1,693 | +1.60% | 1.6만 |
|---|
| 2026.05.15 | ₩1,746 | ₩1,773 | ₩1,613 | ₩1,626 | -6.87% | 2.4만 |
|---|
| 2026.05.14 | ₩1,613 | ₩1,879 | ₩1,613 | ₩1,819 | +12.81% | 7.3만 |
|---|
| 2026.05.13 | ₩1,679 | ₩1,693 | ₩1,639 | ₩1,639 | -2.38% | 1.1만 |
|---|
| 2026.05.12 | ₩1,653 | ₩1,733 | ₩1,653 | ₩1,706 | +3.23% | 5.5천 |
|---|
| 2026.05.11 | ₩1,679 | ₩1,759 | ₩1,657 | ₩1,719 | +2.38% | 2만 |
|---|
| 2026.05.08 | ₩1,733 | ₩1,733 | ₩1,639 | ₩1,693 | -2.31% | 1.9만 |
|---|
| 2026.05.07 | ₩1,773 | ₩1,773 | ₩1,560 | ₩1,679 | -5.26% | 2만 |
|---|
| 2026.05.06 | ₩1,679 | ₩1,786 | ₩1,666 | ₩1,746 | +3.97% | 1.6만 |
|---|
| 2026.05.05 | ₩1,679 | ₩1,679 | ₩1,626 | ₩1,653 | -1.59% | 1.6만 |
|---|
| 2026.05.04 | ₩1,626 | ₩1,733 | ₩1,533 | ₩1,613 | -0.82% | 1.4만 |
|---|
| 2026.05.01 | ₩1,693 | ₩1,733 | ₩1,613 | ₩1,679 | -0.79% | 3.3만 |
|---|
| 2026.04.30 | ₩1,586 | ₩1,693 | ₩1,573 | ₩1,653 | +4.20% | 3.3만 |
|---|
| 2026.04.29 | ₩1,679 | ₩1,786 | ₩1,546 | ₩1,586 | -5.56% | 3.1만 |
|---|
| 2026.04.28 | ₩1,826 | ₩1,826 | ₩1,666 | ₩1,666 | -8.76% | 2.9만 |
|---|
| 2026.04.27 | ₩1,893 | ₩1,906 | ₩1,786 | ₩1,839 | -2.82% | 1.8만 |
|---|
| 2026.04.24 | ₩1,773 | ₩1,902 | ₩1,733 | ₩1,773 | 0.00% | 4.4만 |
|---|
| 2026.04.23 | ₩2,039 | ₩2,039 | ₩1,706 | ₩1,746 | -14.38% | 5.3만 |
|---|
| 2026.04.22 | ₩2,013 | ₩2,093 | ₩1,906 | ₩1,906 | -5.30% | 3.3만 |
|---|
| 2026.04.21 | ₩2,093 | ₩2,142 | ₩2,013 | ₩2,013 | -3.82% | 1.9만 |
|---|
| 2026.04.20 | ₩2,106 | ₩2,159 | ₩2,093 | ₩2,133 | +1.27% | 2만 |
|---|
| 2026.04.17 | ₩2,086 | ₩2,226 | ₩2,086 | ₩2,093 | +0.32% | 3.5만 |
|---|
| 2026.04.16 | ₩2,146 | ₩2,199 | ₩2,093 | ₩2,106 | -1.86% | 3.7만 |
|---|
| 2026.04.15 | ₩2,119 | ₩2,270 | ₩2,119 | ₩2,146 | +1.26% | 3.5만 |
|---|
| 2026.04.14 | ₩2,306 | ₩2,306 | ₩2,093 | ₩2,133 | -7.51% | 4.1만 |
|---|
| 2026.04.13 | ₩2,173 | ₩2,399 | ₩2,173 | ₩2,306 | +6.13% | 8.4만 |
|---|
| 2026.04.10 | ₩2,173 | ₩2,399 | ₩2,134 | ₩2,213 | +1.84% | 4.6만 |
|---|
| 2026.04.09 | ₩2,093 | ₩2,626 | ₩2,014 | ₩2,226 | +6.37% | 16.5만 |
|---|
| 2026.04.08 | ₩2,199 | ₩2,373 | ₩2,053 | ₩2,159 | -1.82% | 136.9만 |
|---|
| 2026.04.07 | ₩2,533 | ₩2,553 | ₩2,266 | ₩2,279 | -10.00% | 4.2만 |
|---|
| 2026.04.06 | ₩2,772 | ₩2,866 | ₩2,573 | ₩2,573 | -7.21% | 5.6만 |
|---|
| 2026.04.02 | ₩2,653 | ₩2,799 | ₩2,543 | ₩2,599 | -2.01% | 4.3만 |
|---|
| 2026.04.01 | ₩2,666 | ₩2,932 | ₩2,666 | ₩2,746 | +3.00% | 3.2만 |
|---|
| 2026.03.31 | ₩2,573 | ₩2,772 | ₩2,533 | ₩2,666 | +3.63% | 4.3만 |
|---|
| 2026.03.30 | ₩2,959 | ₩3,026 | ₩2,493 | ₩2,586 | -12.61% | 5.5만 |
|---|
| 2026.03.27 | ₩3,119 | ₩3,119 | ₩2,959 | ₩2,959 | -5.13% | 3.1만 |
|---|
| 2026.03.26 | ₩3,439 | ₩3,466 | ₩2,932 | ₩3,186 | -7.36% | 5.1만 |
|---|
| 2026.03.25 | ₩3,292 | ₩3,599 | ₩3,259 | ₩3,452 | +4.86% | 6.4만 |
|---|
| 2026.03.24 | ₩3,479 | ₩3,559 | ₩3,159 | ₩3,252 | -6.51% | 8.2만 |
|---|
| 2026.03.23 | ₩4,065 | ₩4,119 | ₩3,266 | ₩3,559 | -12.46% | 21.4만 |
|---|
| 2026.03.20 | ₩3,919 | ₩4,532 | ₩3,865 | ₩4,065 | +3.74% | 10.5만 |
|---|
| 2026.03.19 | ₩4,559 | ₩4,799 | ₩3,692 | ₩3,732 | -18.13% | 18.3만 |
|---|
| 2026.03.18 | ₩6,051 | ₩6,265 | ₩5,718 | ₩5,878 | -2.86% | 16.6만 |
|---|
| 2026.03.17 | ₩6,785 | ₩6,785 | ₩6,025 | ₩6,331 | -6.68% | 14.6만 |
|---|
| 2026.03.16 | ₩6,998 | ₩7,104 | ₩6,731 | ₩6,798 | -2.86% | 12.8만 |
|---|
| 2026.03.13 | ₩7,158 | ₩7,678 | ₩6,705 | ₩7,358 | +2.79% | 21.1만 |
|---|
| 2026.03.12 | ₩7,651 | ₩8,171 | ₩7,104 | ₩7,678 | +0.35% | 29만 |
|---|
| 2026.03.11 | ₩7,624 | ₩8,997 | ₩7,478 | ₩7,478 | -1.92% | 85.2만 |
|---|
| 2026.03.10 | ₩7,864 | ₩7,998 | ₩6,771 | ₩7,731 | -1.69% | 176.6만 |
|---|
| 2026.03.09 | ₩7,331 | ₩11,863 | ₩6,771 | ₩8,664 | +18.18% | 5327.8만 |
|---|
| 2026.03.06 | ₩3,612 | ₩3,865 | ₩3,466 | ₩3,519 | -2.58% | 4.3만 |
|---|
| 2026.03.05 | ₩3,679 | ₩3,812 | ₩3,519 | ₩3,692 | +0.36% | 3.7만 |
|---|
| 2026.03.04 | ₩3,799 | ₩3,945 | ₩3,639 | ₩3,639 | -4.21% | 5.3만 |
|---|
| 2026.03.03 | ₩4,079 | ₩4,145 | ₩3,785 | ₩3,799 | -6.86% | 2.9만 |
|---|
| 2026.03.02 | ₩3,919 | ₩4,172 | ₩3,639 | ₩4,105 | +4.76% | 4.2만 |
|---|
| 2026.02.27 | ₩4,532 | ₩4,599 | ₩4,079 | ₩4,119 | -9.12% | 3.3만 |
|---|
| 2026.02.26 | ₩4,665 | ₩4,812 | ₩4,332 | ₩4,332 | -7.14% | 4만 |
|---|
| 2026.02.25 | ₩4,665 | ₩4,918 | ₩4,532 | ₩4,545 | -2.57% | 5.2만 |
|---|
| 2026.02.24 | ₩4,132 | ₩4,585 | ₩4,119 | ₩4,585 | +10.97% | 4.7만 |
|---|
| 2026.02.23 | ₩4,559 | ₩4,559 | ₩4,132 | ₩4,145 | -9.06% | 7만 |
|---|
| 2026.02.20 | ₩4,865 | ₩4,918 | ₩4,599 | ₩4,599 | -5.48% | 4.3만 |
|---|
| 2026.02.19 | ₩5,238 | ₩5,238 | ₩4,212 | ₩4,745 | -9.41% | 7.2만 |
|---|
| 2026.02.18 | ₩4,905 | ₩5,398 | ₩4,865 | ₩5,185 | +5.71% | 12.3만 |
|---|
| 2026.02.17 | ₩6,091 | ₩6,091 | ₩4,665 | ₩4,772 | -21.66% | 16.6만 |
|---|
| 2026.02.13 | ₩6,078 | ₩6,398 | ₩5,625 | ₩6,065 | -0.22% | 11.1만 |
|---|
| 2026.02.12 | ₩6,931 | ₩7,064 | ₩5,758 | ₩5,998 | -13.46% | 22.4만 |
|---|
| 2026.02.11 | ₩8,117 | ₩9,184 | ₩6,665 | ₩7,144 | -11.99% | 48.3만 |
|---|
| 2026.02.10 | ₩14,129 | ₩15,062 | ₩8,664 | ₩9,997 | -29.25% | 487.2만 |
|---|
| 2026.02.09 | ₩23,060 | ₩23,859 | ₩21,993 | ₩23,193 | +0.58% | 2만 |
|---|
| 2026.02.06 | ₩23,060 | ₩23,326 | ₩22,126 | ₩23,060 | 0.00% | 2.2만 |
|---|
| 2026.02.05 | ₩23,459 | ₩25,192 | ₩22,660 | ₩24,126 | +2.84% | 2.7만 |
|---|
| 2026.02.04 | ₩26,792 | ₩27,058 | ₩23,993 | ₩25,725 | -3.98% | 4.1만 |
|---|
| 2026.02.03 | ₩27,725 | ₩27,991 | ₩26,392 | ₩27,458 | -0.96% | 9.3만 |
|---|
| 2026.02.02 | ₩29,591 | ₩30,124 | ₩26,125 | ₩27,858 | -5.86% | 4.3만 |
|---|
| 2026.01.30 | ₩31,590 | ₩34,776 | ₩28,924 | ₩30,191 | -4.43% | 21.1만 |
|---|
| 2026.01.29 | ₩33,323 | ₩35,456 | ₩26,792 | ₩31,457 | -5.60% | 29.3만 |
|---|
| 2026.01.28 | ₩38,921 | ₩45,319 | ₩28,258 | ₩33,323 | -14.38% | 286.7만 |
|---|
| 2026.01.27 | ₩34,656 | ₩34,923 | ₩25,059 | ₩30,790 | -11.15% | 4.3만 |
|---|
| 2026.01.26 | ₩37,322 | ₩37,988 | ₩34,656 | ₩34,789 | -6.79% | 1.4만 |
|---|
| 2026.01.23 | ₩38,122 | ₩39,055 | ₩35,989 | ₩37,322 | -2.10% | 1.4만 |
|---|
| 2026.01.22 | ₩40,921 | ₩42,520 | ₩38,055 | ₩39,055 | -4.56% | 1.9만 |
|---|
| 2026.01.21 | ₩37,588 | ₩42,120 | ₩37,455 | ₩41,720 | +10.99% | 3.2만 |
|---|
| 2026.01.20 | ₩39,721 | ₩40,654 | ₩37,322 | ₩37,722 | -5.03% | 3.2만 |
|---|
| 2026.01.16 | ₩42,254 | ₩42,853 | ₩40,387 | ₩40,921 | -3.15% | 1.7만 |
|---|
| 2026.01.15 | ₩45,719 | ₩46,652 | ₩41,454 | ₩41,987 | -8.16% | 5.9만 |
|---|
| 2026.01.14 | ₩46,785 | ₩55,983 | ₩45,453 | ₩48,252 | +3.13% | 265.9만 |
|---|
| 2026.01.13 | ₩34,923 | ₩43,720 | ₩33,323 | ₩40,254 | +15.27% | 7.1만 |
|---|
| 2026.01.12 | ₩41,720 | ₩41,720 | ₩34,123 | ₩34,923 | -16.29% | 4.4만 |
|---|
| 2026.01.09 | ₩43,720 | ₩44,386 | ₩40,921 | ₩42,520 | -2.74% | 2.5만 |
|---|
| 2026.01.08 | ₩47,319 | ₩47,985 | ₩40,787 | ₩43,986 | -7.04% | 8.7만 |
|---|
| 2026.01.07 | ₩59,448 | ₩61,314 | ₩45,852 | ₩47,852 | -19.51% | 84만 |
|---|
| 2026.01.06 | ₩44,253 | ₩60,381 | ₩38,921 | ₩49,185 | +11.14% | 550.9만 |
|---|
| 2026.01.05 | ₩34,789 | ₩35,322 | ₩26,658 | ₩28,791 | -17.24% | 4.7만 |
|---|
| 2026.01.02 | ₩40,921 | ₩40,921 | ₩33,989 | ₩35,456 | -13.36% | 3.7만 |
|---|
| 2025.12.31 | ₩42,653 | ₩45,986 | ₩40,387 | ₩41,720 | -2.19% | 3.3만 |
|---|
| 2025.12.30 | ₩49,451 | ₩53,317 | ₩43,053 | ₩43,053 | -12.94% | 6.4만 |
|---|
| 2025.12.29 | ₩41,587 | ₩55,449 | ₩41,587 | ₩47,985 | +15.38% | 11.8만 |
|---|
| 2025.12.26 | ₩50,918 | ₩56,249 | ₩43,320 | ₩44,120 | -13.35% | 18.1만 |
|---|
| 2025.12.24 | ₩43,053 | ₩51,317 | ₩41,587 | ₩49,185 | +14.24% | 17.2만 |
|---|
| 2025.12.23 | ₩40,121 | ₩47,452 | ₩37,588 | ₩43,320 | +7.97% | 25.8만 |
|---|
| 2025.12.22 | ₩55,649 | ₩58,515 | ₩43,720 | ₩44,253 | -20.48% | 409.9만 |
|---|
| 2025.12.19 | ₩29,324 | ₩43,320 | ₩27,725 | ₩33,323 | +13.64% | 862만 |
|---|
| 2025.12.18 | ₩21,327 | ₩22,393 | ₩19,327 | ₩20,260 | -5.00% | 6.3만 |
|---|
| 2025.12.17 | ₩27,791 | ₩30,124 | ₩23,060 | ₩23,993 | -13.67% | 150.3만 |
|---|
| 2025.12.16 | ₩26,658 | ₩30,124 | ₩21,327 | ₩24,926 | -6.50% | 367.4만 |
|---|
| 2025.12.15 | ₩21,727 | ₩22,593 | ₩17,728 | ₩20,527 | -5.52% | 5.4만 |
|---|
| 2025.12.12 | ₩24,126 | ₩30,391 | ₩21,593 | ₩22,393 | -7.18% | 9.3만 |
|---|
| 2025.12.11 | ₩27,325 | ₩27,325 | ₩21,993 | ₩24,659 | -9.76% | 3.4만 |
|---|
| 2025.12.10 | ₩26,658 | ₩28,658 | ₩25,992 | ₩27,991 | +5.00% | 2.9만 |
|---|
| 2025.12.09 | ₩37,322 | ₩37,988 | ₩35,989 | ₩37,988 | +1.79% | 8.1만 |
|---|
| 2025.12.08 | ₩39,988 | ₩41,321 | ₩34,656 | ₩34,656 | -13.33% | 2.5만 |
|---|
| 2025.12.05 | ₩37,322 | ₩40,654 | ₩37,322 | ₩39,321 | +5.36% | 1.7만 |
|---|
| 2025.12.04 | ₩40,654 | ₩41,987 | ₩38,655 | ₩40,654 | 0.00% | 2.9만 |
|---|
| 2025.12.03 | ₩37,322 | ₩41,321 | ₩33,323 | ₩38,655 | +3.57% | 2.3만 |
|---|
| 2025.12.02 | ₩40,654 | ₩41,321 | ₩37,988 | ₩37,988 | -6.56% | 2.3만 |
|---|
| 2025.12.01 | ₩43,986 | ₩45,319 | ₩39,321 | ₩39,988 | -9.09% | 1.4만 |
|---|
| 2025.11.28 | ₩44,653 | ₩49,985 | ₩40,654 | ₩42,653 | -4.48% | 1.6만 |
|---|
| 2025.11.26 | ₩46,652 | ₩46,652 | ₩39,988 | ₩40,654 | -12.86% | 2.6만 |
|---|
| 2025.11.25 | ₩47,985 | ₩53,317 | ₩41,987 | ₩45,319 | -5.56% | 4.6만 |
|---|
| 2025.11.24 | ₩46,652 | ₩48,652 | ₩43,320 | ₩47,319 | +1.43% | 3.3만 |
|---|
| 2025.11.21 | ₩45,986 | ₩45,986 | ₩41,321 | ₩44,653 | -2.90% | 3.8만 |
|---|
| 2025.11.20 | ₩53,317 | ₩55,316 | ₩45,319 | ₩46,652 | -12.50% | 8.6만 |
|---|
| 2025.11.19 | ₩84,640 | ₩85,307 | ₩56,649 | ₩56,649 | -33.07% | 96.2만 |
|---|
| 2025.11.18 | ₩49,985 | ₩51,317 | ₩47,985 | ₩50,651 | +1.33% | 6.6천 |
|---|
| 2025.11.17 | ₩58,648 | ₩58,648 | ₩49,985 | ₩50,651 | -13.64% | 9.1천 |
|---|
| 2025.11.14 | ₩55,983 | ₩57,982 | ₩51,317 | ₩56,649 | +1.19% | 2.2만 |
|---|
| 2025.11.13 | ₩55,316 | ₩59,981 | ₩54,650 | ₩54,650 | -1.20% | 1만 |
|---|
| 2025.11.12 | ₩59,981 | ₩63,314 | ₩57,316 | ₩58,648 | -2.22% | 1.4만 |
|---|
| 2025.11.11 | ₩59,981 | ₩68,645 | ₩55,983 | ₩67,312 | +12.22% | 3.6만 |
|---|
| 2025.11.10 | ₩55,983 | ₩73,311 | ₩50,651 | ₩66,646 | +19.05% | 7.2만 |
|---|
| 2025.11.07 | ₩101,302 | ₩101,302 | ₩59,981 | ₩63,314 | -37.50% | 62.5만 |
|---|
| 2025.11.06 | ₩54,650 | ₩69,978 | ₩51,984 | ₩65,980 | +20.73% | 20.5만 |
|---|
| 2025.11.05 | ₩57,316 | ₩59,981 | ₩55,316 | ₩57,982 | +1.16% | 9.2천 |
|---|
| 2025.11.04 | ₩58,648 | ₩59,981 | ₩53,983 | ₩57,316 | -2.27% | 3.2만 |
|---|
| 2025.11.03 | ₩59,981 | ₩66,646 | ₩58,648 | ₩61,314 | +2.22% | 4.6만 |
|---|
| 2025.10.31 | ₩54,650 | ₩69,978 | ₩52,650 | ₩65,313 | +19.51% | 14.4만 |
|---|
| 2025.10.30 | ₩59,315 | ₩69,978 | ₩51,317 | ₩62,647 | +5.62% | 2.4만 |
|---|
| 2025.10.29 | ₩69,978 | ₩70,645 | ₩59,315 | ₩61,314 | -12.38% | 7천 |
|---|
| 2025.10.28 | ₩71,311 | ₩73,311 | ₩66,646 | ₩70,645 | -0.93% | 4.6천 |
|---|
| 2025.10.27 | ₩74,644 | ₩76,643 | ₩66,646 | ₩70,645 | -5.36% | 1만 |
|---|
| 2025.10.24 | ₩86,640 | ₩86,640 | ₩75,310 | ₩76,643 | -11.54% | 9.4천 |
|---|
| 2025.10.23 | ₩85,307 | ₩86,640 | ₩75,976 | ₩81,308 | -4.69% | 1.3만 |
|---|
| 2025.10.22 | ₩116,631 | ₩118,630 | ₩109,966 | ₩112,632 | -3.43% | 1.5만 |
|---|
| 2025.10.21 | ₩121,296 | ₩121,296 | ₩113,298 | ₩118,630 | -2.20% | 6.9천 |
|---|
| 2025.10.20 | ₩119,296 | ₩121,296 | ₩113,965 | ₩117,297 | -1.68% | 6.8천 |
|---|
| 2025.10.17 | ₩119,963 | ₩122,629 | ₩117,963 | ₩117,963 | -1.67% | 4.7천 |
|---|
| 2025.10.16 | ₩128,627 | ₩133,292 | ₩113,298 | ₩119,963 | -6.74% | 1.6만 |
|---|
| 2025.10.15 | ₩127,294 | ₩135,958 | ₩126,627 | ₩129,293 | +1.57% | 5.5천 |
|---|
| 2025.10.14 | ₩136,624 | ₩139,290 | ₩128,627 | ₩135,291 | -0.98% | 7.7천 |
|---|
| 2025.10.13 | ₩141,290 | ₩145,955 | ₩136,624 | ₩141,290 | 0.00% | 9.7천 |
|---|
| 2025.10.10 | ₩147,954 | ₩148,621 | ₩139,957 | ₩141,290 | -4.50% | 1.3만 |
|---|