시장 데이터를 불러오는 중
전체 종목
Azio AI Holdings, Inc. - Common stock 과거 주가
Azio AI Holdings, Inc. - Common stock · AZIO · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Azio AI Holdings, Inc. - Common stock · AZIO · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,494 | ₩1,541 | ₩1,273 | ₩1,367 | -8.52% | 166.1만 |
| 2026.10.08 | ₩1,474 | ₩1,487 | ₩1,380 | ₩1,420 | -3.64% | 9.4만 |
| 2026.10.07 | ₩1,608 | ₩1,608 | ₩1,434 | ₩1,461 | -9.17% | 39.4만 |
| 2026.10.06 | ₩1,608 | ₩1,635 | ₩1,568 | ₩1,581 | -1.67% | 17.1만 |
| 2026.10.05 | ₩1,581 | ₩1,635 | ₩1,568 | ₩1,568 | -0.85% | 19.5만 |
| 2026.10.02 | ₩1,608 | ₩1,621 | ₩1,514 | ₩1,581 | -1.67% | 29.1만 |
| 2026.10.01 | ₩1,648 | ₩1,729 | ₩1,595 | ₩1,595 | -3.25% | 18.2만 |
| 2026.09.30 | ₩1,648 | ₩1,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,648 |
| ₩1,688 |
| +2.44% |
| 9.6만 |
| 2026.09.29 | ₩1,729 | ₩1,729 | ₩1,608 | ₩1,621 | -6.20% | 11.4만 |
|---|
| 2026.09.28 | ₩1,715 | ₩1,769 | ₩1,688 | ₩1,702 | -0.78% | 6.5만 |
|---|
| 2026.09.25 | ₩1,702 | ₩1,769 | ₩1,702 | ₩1,715 | +0.79% | 4.3만 |
|---|
| 2026.09.24 | ₩1,742 | ₩1,742 | ₩1,688 | ₩1,735 | -0.38% | 6.5만 |
|---|
| 2026.09.23 | ₩1,782 | ₩1,822 | ₩1,715 | ₩1,742 | -2.26% | 15.6만 |
|---|
| 2026.09.22 | ₩1,782 | ₩1,836 | ₩1,782 | ₩1,809 | +1.50% | 4.7만 |
|---|
| 2026.09.21 | ₩1,863 | ₩1,943 | ₩1,782 | ₩1,782 | -4.32% | 15.7만 |
|---|
| 2026.09.18 | ₩1,729 | ₩1,849 | ₩1,729 | ₩1,849 | +6.98% | 17.3만 |
|---|
| 2026.09.17 | ₩1,662 | ₩1,782 | ₩1,662 | ₩1,722 | +3.63% | 27.9만 |
|---|
| 2026.09.16 | ₩1,581 | ₩1,675 | ₩1,554 | ₩1,608 | +1.69% | 13.6만 |
|---|
| 2026.09.15 | ₩1,541 | ₩1,595 | ₩1,541 | ₩1,575 | +2.17% | 6.9만 |
|---|
| 2026.09.14 | ₩1,581 | ₩1,621 | ₩1,528 | ₩1,541 | -2.54% | 11.5만 |
|---|
| 2026.09.11 | ₩1,554 | ₩1,621 | ₩1,554 | ₩1,581 | +1.72% | 8.5만 |
|---|
| 2026.09.10 | ₩1,581 | ₩1,635 | ₩1,541 | ₩1,581 | 0.00% | 7만 |
|---|
| 2026.09.09 | ₩1,688 | ₩1,715 | ₩1,581 | ₩1,581 | -6.35% | 10만 |
|---|
| 2026.09.08 | ₩1,608 | ₩1,709 | ₩1,608 | ₩1,662 | +3.33% | 20.4만 |
|---|
| 2026.09.04 | ₩1,568 | ₩1,621 | ₩1,514 | ₩1,595 | +1.71% | 11.7만 |
|---|
| 2026.09.03 | ₩1,581 | ₩1,608 | ₩1,554 | ₩1,554 | -1.69% | 11.3만 |
|---|
| 2026.09.02 | ₩1,621 | ₩1,648 | ₩1,568 | ₩1,568 | -3.31% | 14.9만 |
|---|
| 2026.09.01 | ₩1,675 | ₩1,702 | ₩1,608 | ₩1,621 | -3.20% | 20.8만 |
|---|
| 2026.08.31 | ₩1,702 | ₩1,809 | ₩1,662 | ₩1,688 | -0.79% | 34.6만 |
|---|
| 2026.08.28 | ₩1,742 | ₩1,876 | ₩1,688 | ₩1,755 | +0.77% | 235.4만 |
|---|
| 2026.08.27 | ₩1,608 | ₩1,930 | ₩1,595 | ₩1,809 | +12.50% | 1191.7만 |
|---|
| 2026.08.26 | ₩1,608 | ₩1,662 | ₩1,474 | ₩1,568 | -2.50% | 149.6만 |
|---|
| 2026.08.25 | ₩1,554 | ₩1,648 | ₩1,544 | ₩1,595 | +2.59% | 23.7만 |
|---|
| 2026.08.24 | ₩1,528 | ₩1,662 | ₩1,487 | ₩1,595 | +4.39% | 34만 |
|---|
| 2026.08.21 | ₩1,514 | ₩1,581 | ₩1,441 | ₩1,554 | +2.65% | 32.6만 |
|---|
| 2026.08.20 | ₩1,742 | ₩1,769 | ₩1,501 | ₩1,508 | -13.46% | 97.5만 |
|---|
| 2026.08.19 | ₩1,822 | ₩1,857 | ₩1,682 | ₩1,702 | -6.62% | 38.6만 |
|---|
| 2026.08.18 | ₩1,889 | ₩1,889 | ₩1,809 | ₩1,836 | -2.84% | 10.7만 |
|---|
| 2026.08.17 | ₩1,997 | ₩2,021 | ₩1,809 | ₩1,836 | -8.05% | 59.7만 |
|---|
| 2026.08.14 | ₩2,131 | ₩2,171 | ₩2,010 | ₩2,010 | -5.66% | 29.3만 |
|---|
| 2026.08.13 | ₩2,251 | ₩2,305 | ₩2,037 | ₩2,104 | -6.55% | 35.3만 |
|---|
| 2026.08.12 | ₩2,184 | ₩2,412 | ₩2,174 | ₩2,291 | +4.91% | 33만 |
|---|
| 2026.08.11 | ₩2,037 | ₩2,238 | ₩2,010 | ₩2,198 | +7.89% | 31.9만 |
|---|
| 2026.08.10 | ₩1,956 | ₩2,064 | ₩1,876 | ₩2,010 | +2.74% | 31.7만 |
|---|
| 2026.08.07 | ₩1,970 | ₩2,064 | ₩1,889 | ₩1,943 | -1.36% | 39.3만 |
|---|
| 2026.08.06 | ₩2,023 | ₩2,198 | ₩1,903 | ₩1,970 | -2.65% | 117.6만 |
|---|
| 2026.08.05 | ₩1,956 | ₩2,238 | ₩1,943 | ₩2,171 | +10.96% | 17.6만 |
|---|
| 2026.08.04 | ₩2,023 | ₩2,077 | ₩1,916 | ₩2,010 | -0.66% | 24.6만 |
|---|
| 2026.08.03 | ₩1,916 | ₩2,131 | ₩1,809 | ₩2,023 | +5.59% | 36.5만 |
|---|
| 2026.07.31 | ₩2,104 | ₩2,372 | ₩1,650 | ₩1,916 | -8.92% | 379.4만 |
|---|
| 2026.07.30 | ₩2,090 | ₩2,372 | ₩2,054 | ₩2,238 | +7.05% | 23.5만 |
|---|
| 2026.07.29 | ₩2,157 | ₩2,211 | ₩2,077 | ₩2,090 | -3.11% | 9.2만 |
|---|
| 2026.07.28 | ₩2,211 | ₩2,278 | ₩2,064 | ₩2,171 | -1.82% | 11만 |
|---|
| 2026.07.27 | ₩2,238 | ₩2,318 | ₩2,186 | ₩2,265 | +1.20% | 6.1만 |
|---|
| 2026.07.24 | ₩2,198 | ₩2,265 | ₩2,144 | ₩2,238 | +1.83% | 6.5만 |
|---|
| 2026.07.23 | ₩2,291 | ₩2,372 | ₩2,157 | ₩2,251 | -1.75% | 25.3만 |
|---|
| 2026.07.22 | ₩2,399 | ₩2,412 | ₩2,278 | ₩2,305 | -3.91% | 9.9만 |
|---|
| 2026.07.21 | ₩2,385 | ₩2,466 | ₩2,278 | ₩2,385 | 0.00% | 13.6만 |
|---|
| 2026.07.20 | ₩2,305 | ₩2,452 | ₩2,291 | ₩2,412 | +4.65% | 8.5만 |
|---|
| 2026.07.17 | ₩2,412 | ₩2,413 | ₩2,278 | ₩2,345 | -2.78% | 16.3만 |
|---|
| 2026.07.16 | ₩2,613 | ₩2,640 | ₩2,412 | ₩2,452 | -6.15% | 28.9만 |
|---|
| 2026.07.15 | ₩2,573 | ₩2,760 | ₩2,514 | ₩2,640 | +2.60% | 25.6만 |
|---|
| 2026.07.14 | ₩2,466 | ₩2,573 | ₩2,332 | ₩2,573 | +4.35% | 22.6만 |
|---|
| 2026.07.13 | ₩2,439 | ₩2,533 | ₩2,251 | ₩2,519 | +3.30% | 26.3만 |
|---|
| 2026.07.10 | ₩2,600 | ₩2,720 | ₩2,506 | ₩2,600 | 0.00% | 72.1만 |
|---|
| 2026.07.09 | ₩2,519 | ₩2,546 | ₩2,238 | ₩2,452 | -2.66% | 121.1만 |
|---|
| 2026.07.08 | ₩2,573 | ₩2,573 | ₩2,405 | ₩2,492 | -3.12% | 14.3만 |
|---|
| 2026.07.07 | ₩2,640 | ₩2,640 | ₩2,278 | ₩2,559 | -3.05% | 80.5만 |
|---|
| 2026.07.06 | ₩2,238 | ₩2,653 | ₩2,211 | ₩2,640 | +17.96% | 77만 |
|---|
| 2026.07.02 | ₩2,399 | ₩2,412 | ₩2,144 | ₩2,238 | -6.70% | 20.2만 |
|---|
| 2026.07.01 | ₩2,224 | ₩2,466 | ₩2,211 | ₩2,385 | +7.23% | 31만 |
|---|
| 2026.06.30 | ₩2,077 | ₩2,285 | ₩2,077 | ₩2,278 | +9.68% | 44.4만 |
|---|
| 2026.06.29 | ₩1,983 | ₩2,144 | ₩1,930 | ₩2,104 | +6.08% | 14.3만 |
|---|
| 2026.06.26 | ₩1,970 | ₩2,010 | ₩1,916 | ₩1,970 | 0.00% | 13만 |
|---|
| 2026.06.25 | ₩2,090 | ₩2,144 | ₩1,943 | ₩1,943 | -7.05% | 22.7만 |
|---|
| 2026.06.24 | ₩2,090 | ₩2,157 | ₩2,037 | ₩2,050 | -1.92% | 10만 |
|---|
| 2026.06.23 | ₩2,050 | ₩2,191 | ₩2,050 | ₩2,090 | +1.96% | 23.8만 |
|---|
| 2026.06.22 | ₩1,889 | ₩2,271 | ₩1,889 | ₩2,131 | +12.77% | 76.6만 |
|---|
| 2026.06.18 | ₩1,916 | ₩1,943 | ₩1,796 | ₩1,943 | +1.40% | 57.9만 |
|---|
| 2026.06.17 | ₩1,983 | ₩2,077 | ₩1,863 | ₩1,876 | -5.41% | 172.6만 |
|---|
| 2026.06.16 | ₩1,956 | ₩2,077 | ₩1,876 | ₩1,983 | +1.37% | 174.5만 |
|---|
| 2026.06.15 | ₩2,171 | ₩2,251 | ₩2,077 | ₩2,077 | -4.32% | 48.5만 |
|---|
| 2026.06.12 | ₩2,238 | ₩2,318 | ₩2,157 | ₩2,171 | -2.99% | 24.7만 |
|---|
| 2026.06.11 | ₩2,278 | ₩2,325 | ₩2,224 | ₩2,238 | -1.76% | 17만 |
|---|
| 2026.06.10 | ₩2,224 | ₩2,318 | ₩2,198 | ₩2,265 | +1.81% | 16.9만 |
|---|
| 2026.06.09 | ₩2,372 | ₩2,452 | ₩2,211 | ₩2,251 | -5.08% | 30.3만 |
|---|
| 2026.06.08 | ₩2,372 | ₩2,439 | ₩2,332 | ₩2,399 | +1.13% | 35.1만 |
|---|
| 2026.06.05 | ₩2,439 | ₩2,519 | ₩2,385 | ₩2,399 | -1.65% | 25.6만 |
|---|
| 2026.06.04 | ₩2,506 | ₩2,586 | ₩2,358 | ₩2,492 | -0.53% | 47.8만 |
|---|
| 2026.06.03 | ₩2,452 | ₩2,720 | ₩2,385 | ₩2,479 | +1.09% | 90.2만 |
|---|
| 2026.06.02 | ₩2,613 | ₩2,720 | ₩2,358 | ₩2,412 | -7.69% | 176.7만 |
|---|
| 2026.06.01 | ₩2,760 | ₩2,827 | ₩2,640 | ₩2,647 | -4.13% | 52만 |
|---|
| 2026.05.29 | ₩3,162 | ₩3,283 | ₩2,727 | ₩2,760 | -12.71% | 91.3만 |
|---|
| 2026.05.28 | ₩3,430 | ₩3,644 | ₩3,136 | ₩3,162 | -7.81% | 85.2만 |
|---|
| 2026.05.27 | ₩3,444 | ₩3,564 | ₩3,270 | ₩3,404 | -1.17% | 54.4만 |
|---|
| 2026.05.26 | ₩2,948 | ₩3,739 | ₩2,948 | ₩3,430 | +16.36% | 206.3만 |
|---|
| 2026.05.22 | ₩2,921 | ₩3,002 | ₩2,894 | ₩2,935 | +0.46% | 42.8만 |
|---|
| 2026.05.21 | ₩2,961 | ₩3,055 | ₩2,814 | ₩2,935 | -0.90% | 39.1만 |
|---|
| 2026.05.20 | ₩3,109 | ₩3,484 | ₩2,975 | ₩3,028 | -2.59% | 295.8만 |
|---|
| 2026.05.19 | ₩3,323 | ₩3,578 | ₩3,283 | ₩3,350 | +0.81% | 91.4만 |
|---|
| 2026.05.18 | ₩3,102 | ₩3,323 | ₩3,042 | ₩3,310 | +6.70% | 34.4만 |
|---|
| 2026.05.15 | ₩3,069 | ₩3,129 | ₩2,923 | ₩3,122 | +1.75% | 39.4만 |
|---|
| 2026.05.14 | ₩3,109 | ₩3,176 | ₩3,034 | ₩3,069 | -1.29% | 39.9만 |
|---|
| 2026.05.13 | ₩2,948 | ₩3,176 | ₩2,854 | ₩3,122 | +5.91% | 77.9만 |
|---|
| 2026.05.12 | ₩2,827 | ₩2,988 | ₩2,781 | ₩2,988 | +5.69% | 39.7만 |
|---|
| 2026.05.11 | ₩2,854 | ₩3,055 | ₩2,760 | ₩2,814 | -1.41% | 86.9만 |
|---|
| 2026.05.08 | ₩2,425 | ₩3,015 | ₩2,425 | ₩2,747 | +13.26% | 227.8만 |
|---|
| 2026.05.07 | ₩2,345 | ₩2,419 | ₩2,305 | ₩2,372 | +1.14% | 32만 |
|---|
| 2026.05.06 | ₩2,412 | ₩2,412 | ₩2,258 | ₩2,332 | -3.33% | 40.9만 |
|---|
| 2026.05.05 | ₩2,305 | ₩2,492 | ₩2,305 | ₩2,412 | +4.65% | 41.8만 |
|---|
| 2026.05.04 | ₩2,372 | ₩2,409 | ₩2,305 | ₩2,305 | -2.82% | 10만 |
|---|
| 2026.05.01 | ₩2,372 | ₩2,433 | ₩2,332 | ₩2,385 | +0.56% | 8.2만 |
|---|
| 2026.04.30 | ₩2,251 | ₩2,519 | ₩2,251 | ₩2,425 | +7.74% | 38.2만 |
|---|
| 2026.04.29 | ₩2,265 | ₩2,265 | ₩2,131 | ₩2,238 | -1.18% | 26.7만 |
|---|
| 2026.04.28 | ₩2,358 | ₩2,372 | ₩2,265 | ₩2,278 | -3.41% | 14.2만 |
|---|
| 2026.04.27 | ₩2,265 | ₩2,412 | ₩2,251 | ₩2,372 | +4.73% | 16만 |
|---|
| 2026.04.24 | ₩2,238 | ₩2,290 | ₩2,198 | ₩2,251 | +0.60% | 11.7만 |
|---|
| 2026.04.23 | ₩2,345 | ₩2,345 | ₩2,184 | ₩2,211 | -5.71% | 13.8만 |
|---|
| 2026.04.22 | ₩2,318 | ₩2,385 | ₩2,211 | ₩2,385 | +2.89% | 39만 |
|---|
| 2026.04.21 | ₩2,358 | ₩2,405 | ₩2,291 | ₩2,305 | -2.27% | 15.8만 |
|---|
| 2026.04.20 | ₩2,345 | ₩2,439 | ₩2,318 | ₩2,358 | +0.57% | 25.8만 |
|---|
| 2026.04.17 | ₩2,412 | ₩2,573 | ₩2,358 | ₩2,372 | -1.67% | 47.3만 |
|---|
| 2026.04.16 | ₩2,385 | ₩2,600 | ₩2,385 | ₩2,506 | +5.06% | 37.7만 |
|---|
| 2026.04.15 | ₩2,492 | ₩2,533 | ₩2,251 | ₩2,452 | -1.61% | 83.6만 |
|---|
| 2026.04.14 | ₩2,533 | ₩2,613 | ₩2,479 | ₩2,479 | -2.12% | 20.3만 |
|---|
| 2026.04.13 | ₩2,533 | ₩2,600 | ₩2,519 | ₩2,546 | +0.53% | 19.5만 |
|---|
| 2026.04.10 | ₩2,680 | ₩2,734 | ₩2,519 | ₩2,559 | -4.50% | 35.4만 |
|---|
| 2026.04.09 | ₩2,533 | ₩2,734 | ₩2,439 | ₩2,653 | +4.76% | 68.9만 |
|---|
| 2026.04.08 | ₩2,305 | ₩2,566 | ₩2,305 | ₩2,533 | +9.88% | 56.6만 |
|---|
| 2026.04.07 | ₩2,211 | ₩2,385 | ₩2,211 | ₩2,291 | +3.64% | 12.2만 |
|---|
| 2026.04.06 | ₩2,238 | ₩2,358 | ₩2,238 | ₩2,318 | +3.59% | 16.6만 |
|---|
| 2026.04.02 | ₩2,144 | ₩2,305 | ₩2,131 | ₩2,291 | +6.88% | 19.9만 |
|---|
| 2026.04.01 | ₩2,238 | ₩2,318 | ₩2,198 | ₩2,251 | +0.60% | 18.5만 |
|---|
| 2026.03.31 | ₩2,164 | ₩2,305 | ₩2,164 | ₩2,238 | +3.41% | 25.9만 |
|---|
| 2026.03.30 | ₩2,144 | ₩2,211 | ₩1,983 | ₩2,211 | +3.12% | 34만 |
|---|
| 2026.03.27 | ₩2,023 | ₩2,184 | ₩1,983 | ₩2,184 | +7.95% | 37.5만 |
|---|
| 2026.03.26 | ₩2,184 | ₩2,224 | ₩2,044 | ₩2,104 | -3.68% | 57.4만 |
|---|
| 2026.03.25 | ₩2,291 | ₩2,412 | ₩2,171 | ₩2,238 | -2.34% | 59.8만 |
|---|
| 2026.03.24 | ₩2,305 | ₩2,586 | ₩2,159 | ₩2,291 | -0.58% | 259.2만 |
|---|
| 2026.03.23 | ₩2,358 | ₩2,466 | ₩2,157 | ₩2,278 | -3.41% | 44.7만 |
|---|
| 2026.03.20 | ₩2,680 | ₩2,747 | ₩2,285 | ₩2,358 | -12.00% | 120.7만 |
|---|
| 2026.03.19 | ₩2,573 | ₩2,907 | ₩2,547 | ₩2,693 | +4.69% | 176.2만 |
|---|
| 2026.03.18 | ₩2,010 | ₩2,935 | ₩2,010 | ₩2,626 | +30.67% | 848.5만 |
|---|
| 2026.03.17 | ₩1,742 | ₩2,224 | ₩1,742 | ₩2,064 | +18.46% | 117.5만 |
|---|
| 2026.03.16 | ₩1,729 | ₩1,809 | ₩1,715 | ₩1,742 | +0.78% | 33.4만 |
|---|
| 2026.03.13 | ₩1,742 | ₩1,782 | ₩1,715 | ₩1,729 | -0.77% | 24.4만 |
|---|
| 2026.03.12 | ₩1,742 | ₩1,836 | ₩1,715 | ₩1,742 | 0.00% | 25.4만 |
|---|
| 2026.03.11 | ₩1,715 | ₩1,863 | ₩1,715 | ₩1,782 | +3.91% | 26.7만 |
|---|
| 2026.03.10 | ₩1,648 | ₩1,889 | ₩1,639 | ₩1,782 | +8.13% | 39.7만 |
|---|
| 2026.03.09 | ₩1,675 | ₩1,769 | ₩1,662 | ₩1,688 | +0.80% | 47.6만 |
|---|
| 2026.03.06 | ₩1,822 | ₩1,836 | ₩1,662 | ₩1,755 | -3.68% | 65.2만 |
|---|
| 2026.03.05 | ₩1,876 | ₩2,037 | ₩1,836 | ₩1,863 | -0.71% | 56.4만 |
|---|
| 2026.03.04 | ₩1,970 | ₩2,111 | ₩1,916 | ₩1,916 | -2.72% | 51.6만 |
|---|
| 2026.03.03 | ₩2,010 | ₩2,090 | ₩1,943 | ₩2,023 | +0.67% | 28.9만 |
|---|
| 2026.03.02 | ₩1,943 | ₩2,157 | ₩1,876 | ₩2,131 | +9.66% | 68.5만 |
|---|
| 2026.02.27 | ₩2,345 | ₩2,345 | ₩2,111 | ₩2,144 | -8.57% | 80.2만 |
|---|
| 2026.02.26 | ₩2,385 | ₩2,439 | ₩2,318 | ₩2,345 | -1.69% | 72.7만 |
|---|
| 2026.02.25 | ₩2,452 | ₩2,479 | ₩2,285 | ₩2,439 | -0.55% | 86.4만 |
|---|
| 2026.02.24 | ₩2,251 | ₩2,479 | ₩2,251 | ₩2,372 | +5.36% | 65.8만 |
|---|
| 2026.02.23 | ₩2,305 | ₩2,345 | ₩2,094 | ₩2,291 | -0.58% | 100.7만 |
|---|
| 2026.02.20 | ₩2,573 | ₩2,727 | ₩2,251 | ₩2,332 | -9.37% | 1250만 |
|---|
| 2026.02.19 | ₩2,573 | ₩2,580 | ₩2,278 | ₩2,318 | -9.90% | 112만 |
|---|
| 2026.02.18 | ₩2,774 | ₩2,774 | ₩2,559 | ₩2,613 | -5.80% | 45.9만 |
|---|
| 2026.02.17 | ₩2,774 | ₩2,814 | ₩2,626 | ₩2,707 | -2.42% | 54.9만 |
|---|
| 2026.02.13 | ₩2,894 | ₩3,136 | ₩2,841 | ₩2,921 | +0.93% | 130.5만 |
|---|
| 2026.02.12 | ₩2,827 | ₩2,928 | ₩2,747 | ₩2,894 | +2.37% | 87.8만 |
|---|
| 2026.02.11 | ₩2,801 | ₩3,002 | ₩2,747 | ₩2,894 | +3.35% | 100.7만 |
|---|
| 2026.02.10 | ₩2,760 | ₩2,861 | ₩2,626 | ₩2,814 | +1.94% | 84.6만 |
|---|
| 2026.02.09 | ₩2,935 | ₩2,959 | ₩2,747 | ₩2,774 | -5.48% | 106.5만 |
|---|
| 2026.02.06 | ₩2,854 | ₩3,028 | ₩2,814 | ₩2,961 | +3.76% | 126.6만 |
|---|
| 2026.02.05 | ₩2,814 | ₩2,982 | ₩2,747 | ₩2,814 | 0.00% | 154.4만 |
|---|
| 2026.02.04 | ₩3,310 | ₩3,645 | ₩2,775 | ₩2,948 | -10.93% | 2409.4만 |
|---|
| 2026.02.03 | ₩2,827 | ₩3,283 | ₩2,760 | ₩3,095 | +9.48% | 282.9만 |
|---|
| 2026.02.02 | ₩2,921 | ₩3,095 | ₩2,707 | ₩2,801 | -4.13% | 508.6만 |
|---|
| 2026.01.30 | ₩2,653 | ₩2,747 | ₩2,452 | ₩2,559 | -3.54% | 102.3만 |
|---|
| 2026.01.29 | ₩2,975 | ₩3,082 | ₩2,573 | ₩2,720 | -8.56% | 210.6만 |
|---|
| 2026.01.28 | ₩3,283 | ₩3,404 | ₩3,122 | ₩3,122 | -4.90% | 174.5만 |
|---|
| 2026.01.27 | ₩3,189 | ₩3,524 | ₩3,018 | ₩3,189 | 0.00% | 416.2만 |
|---|
| 2026.01.26 | ₩3,806 | ₩4,074 | ₩3,229 | ₩3,504 | -7.92% | 7739.9만 |
|---|
| 2026.01.23 | ₩2,961 | ₩3,002 | ₩2,178 | ₩2,600 | -12.22% | 530.4만 |
|---|
| 2026.01.22 | ₩4,114 | ₩4,328 | ₩2,988 | ₩3,149 | -23.45% | 629.7만 |
|---|
| 2026.01.21 | ₩4,328 | ₩4,757 | ₩4,020 | ₩4,261 | -1.55% | 417.3만 |
|---|
| 2026.01.20 | ₩5,333 | ₩5,950 | ₩4,757 | ₩4,931 | -7.54% | 1627.5만 |
|---|
| 2026.01.16 | ₩4,636 | ₩5,199 | ₩4,422 | ₩4,757 | +2.60% | 1794만 |
|---|
| 2026.01.15 | ₩3,886 | ₩5,079 | ₩3,886 | ₩4,328 | +11.38% | 2698.6만 |
|---|
| 2026.01.14 | ₩4,208 | ₩4,636 | ₩3,752 | ₩4,154 | -1.27% | 3651.2만 |
|---|
| 2026.01.13 | ₩4,462 | ₩6,579 | ₩3,511 | ₩4,717 | +5.71% | 2.9억 |
|---|
| 2026.01.12 | ₩1,541 | ₩3,511 | ₩1,353 | ₩3,363 | +118.26% | 7.6억 |
|---|
| 2026.01.09 | ₩638 | ₩670 | ₩610 | ₩620 | -2.73% | 268.6만 |
|---|
| 2026.01.08 | ₩670 | ₩710 | ₩637 | ₩658 | -1.80% | 422.8만 |
|---|
| 2026.01.07 | ₩773 | ₩780 | ₩670 | ₩671 | -13.17% | 1284.1만 |
|---|
| 2026.01.06 | ₩714 | ₩1,072 | ₩697 | ₩771 | +7.88% | 3.9억 |
|---|
| 2026.01.05 | ₩553 | ₩555 | ₩516 | ₩517 | -6.54% | 19.4만 |
|---|
| 2026.01.02 | ₩466 | ₩544 | ₩466 | ₩543 | +16.38% | 26.9만 |
|---|
| 2025.12.31 | ₩493 | ₩493 | ₩445 | ₩481 | -2.45% | 31.9만 |
|---|
| 2025.12.30 | ₩497 | ₩515 | ₩452 | ₩509 | +2.43% | 46.9만 |
|---|
| 2025.12.29 | ₩582 | ₩582 | ₩476 | ₩517 | -11.06% | 83.9만 |
|---|
| 2025.12.26 | ₩602 | ₩603 | ₩568 | ₩583 | -3.12% | 31만 |
|---|
| 2025.12.24 | ₩576 | ₩630 | ₩552 | ₩630 | +9.30% | 31.3만 |
|---|
| 2025.12.23 | ₩670 | ₩670 | ₩529 | ₩611 | -8.80% | 52.4만 |
|---|
| 2025.12.22 | ₩555 | ₩704 | ₩536 | ₩697 | +25.60% | 136.7만 |
|---|
| 2025.12.19 | ₩687 | ₩687 | ₩533 | ₩557 | -18.91% | 183.5만 |
|---|
| 2025.12.18 | ₩884 | ₩898 | ₩603 | ₩699 | -20.91% | 3753만 |
|---|
| 2025.12.17 | ₩1,237 | ₩1,237 | ₩1,072 | ₩1,072 | -13.33% | 15만 |
|---|
| 2025.12.16 | ₩1,487 | ₩1,514 | ₩1,005 | ₩1,270 | -14.59% | 47.9만 |
|---|
| 2025.12.15 | ₩1,514 | ₩1,836 | ₩1,434 | ₩1,501 | -0.88% | 100.5만 |
|---|
| 2025.12.12 | ₩1,434 | ₩1,608 | ₩1,434 | ₩1,487 | +3.74% | 6.4만 |
|---|
| 2025.12.11 | ₩1,554 | ₩1,617 | ₩1,434 | ₩1,514 | -2.59% | 3.4만 |
|---|
| 2025.12.10 | ₩1,581 | ₩1,635 | ₩1,541 | ₩1,554 | -1.69% | 1.7만 |
|---|
| 2025.12.09 | ₩1,608 | ₩1,608 | ₩1,571 | ₩1,585 | -1.42% | 2.3만 |
|---|
| 2025.12.08 | ₩1,581 | ₩1,648 | ₩1,568 | ₩1,608 | +1.69% | 1.2만 |
|---|
| 2025.12.05 | ₩1,662 | ₩1,663 | ₩1,595 | ₩1,595 | -4.03% | 2.1만 |
|---|
| 2025.12.04 | ₩1,595 | ₩1,648 | ₩1,568 | ₩1,585 | -0.59% | 1.2만 |
|---|
| 2025.12.03 | ₩1,501 | ₩1,635 | ₩1,501 | ₩1,599 | +6.52% | 1.2만 |
|---|
| 2025.12.02 | ₩1,621 | ₩1,621 | ₩1,541 | ₩1,541 | -4.96% | 3.1만 |
|---|
| 2025.12.01 | ₩1,742 | ₩1,742 | ₩1,609 | ₩1,648 | -5.38% | 3만 |
|---|
| 2025.11.28 | ₩1,568 | ₩1,700 | ₩1,568 | ₩1,648 | +5.13% | 7.8천 |
|---|
| 2025.11.26 | ₩1,528 | ₩1,655 | ₩1,474 | ₩1,595 | +4.39% | 5.5만 |
|---|
| 2025.11.25 | ₩1,528 | ₩1,568 | ₩1,474 | ₩1,528 | 0.00% | 4.7만 |
|---|
| 2025.11.24 | ₩1,434 | ₩1,546 | ₩1,407 | ₩1,461 | +1.87% | 1.9만 |
|---|
| 2025.11.21 | ₩1,353 | ₩1,459 | ₩1,316 | ₩1,394 | +2.97% | 5.5만 |
|---|
| 2025.11.20 | ₩1,474 | ₩1,474 | ₩1,313 | ₩1,340 | -9.09% | 4.1만 |
|---|
| 2025.11.19 | ₩1,528 | ₩1,635 | ₩1,447 | ₩1,454 | -4.82% | 2.6만 |
|---|
| 2025.11.18 | ₩1,514 | ₩1,575 | ₩1,434 | ₩1,568 | +3.54% | 3.4만 |
|---|
| 2025.11.17 | ₩1,568 | ₩1,568 | ₩1,478 | ₩1,478 | -5.73% | 3만 |
|---|
| 2025.11.14 | ₩1,554 | ₩1,576 | ₩1,487 | ₩1,554 | 0.00% | 3.7만 |
|---|
| 2025.11.13 | ₩1,568 | ₩1,635 | ₩1,537 | ₩1,554 | -0.85% | 15.9만 |
|---|
| 2025.11.12 | ₩1,635 | ₩1,688 | ₩1,474 | ₩1,581 | -3.28% | 5.4만 |
|---|
| 2025.11.11 | ₩1,715 | ₩1,763 | ₩1,581 | ₩1,648 | -3.91% | 9.7만 |
|---|
| 2025.11.10 | ₩1,621 | ₩1,849 | ₩1,568 | ₩1,715 | +5.79% | 29.9만 |
|---|
| 2025.11.07 | ₩1,648 | ₩1,675 | ₩1,474 | ₩1,635 | -0.81% | 5.7만 |
|---|
| 2025.11.06 | ₩1,782 | ₩1,800 | ₩1,648 | ₩1,702 | -4.51% | 28.1만 |
|---|
| 2025.11.05 | ₩1,782 | ₩1,916 | ₩1,742 | ₩1,822 | +2.26% | 5.5만 |
|---|
| 2025.11.04 | ₩1,970 | ₩1,970 | ₩1,796 | ₩1,809 | -8.16% | 7만 |
|---|
| 2025.11.03 | ₩2,090 | ₩2,157 | ₩2,010 | ₩2,050 | -1.92% | 6.1만 |
|---|
| 2025.10.31 | ₩2,023 | ₩2,291 | ₩2,011 | ₩2,204 | +8.94% | 9.1만 |
|---|
| 2025.10.30 | ₩1,997 | ₩2,104 | ₩1,997 | ₩2,050 | +2.68% | 4.3만 |
|---|
| 2025.10.29 | ₩2,050 | ₩2,064 | ₩2,010 | ₩2,010 | -1.96% | 2.2만 |
|---|
| 2025.10.28 | ₩2,077 | ₩2,195 | ₩1,956 | ₩2,064 | -0.65% | 7.1만 |
|---|
| 2025.10.27 | ₩2,184 | ₩2,224 | ₩2,077 | ₩2,077 | -4.91% | 5.3만 |
|---|
| 2025.10.24 | ₩2,077 | ₩2,224 | ₩2,050 | ₩2,184 | +5.16% | 8.3만 |
|---|
| 2025.10.23 | ₩1,970 | ₩2,090 | ₩1,956 | ₩2,077 | +5.44% | 6만 |
|---|
| 2025.10.22 | ₩1,956 | ₩2,023 | ₩1,930 | ₩1,997 | +2.05% | 8.9만 |
|---|
| 2025.10.21 | ₩1,836 | ₩1,997 | ₩1,836 | ₩1,983 | +8.03% | 9.9만 |
|---|
| 2025.10.20 | ₩1,782 | ₩1,836 | ₩1,742 | ₩1,796 | +0.75% | 11.2만 |
|---|
| 2025.10.17 | ₩1,836 | ₩1,889 | ₩1,782 | ₩1,782 | -2.92% | 10.6만 |
|---|
| 2025.10.16 | ₩2,144 | ₩2,144 | ₩1,796 | ₩1,822 | -15.00% | 18.5만 |
|---|
| 2025.10.15 | ₩2,023 | ₩2,131 | ₩1,943 | ₩2,010 | -0.66% | 11.2만 |
|---|
| 2025.10.14 | ₩1,943 | ₩2,117 | ₩1,916 | ₩2,037 | +4.83% | 15만 |
|---|
| 2025.10.13 | ₩1,956 | ₩2,050 | ₩1,903 | ₩1,970 | +0.68% | 8.3만 |
|---|
| 2025.10.10 | ₩2,184 | ₩2,238 | ₩1,956 | ₩1,956 | -10.43% | 10.7만 |
|---|