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 | ₩1,490 | ₩1,537 | ₩1,270 | ₩1,363 | -8.52% | 166.1만 |
| 2026.10.08 | ₩1,470 | ₩1,484 | ₩1,377 | ₩1,417 | -3.64% | 9.4만 |
| 2026.10.07 | ₩1,604 | ₩1,604 | ₩1,430 | ₩1,457 | -9.17% | 39.4만 |
| 2026.10.06 | ₩1,604 | ₩1,631 | ₩1,564 | ₩1,577 | -1.67% | 17.1만 |
| 2026.10.05 | ₩1,577 | ₩1,631 | ₩1,564 | ₩1,564 | -0.85% | 19.5만 |
| 2026.10.02 | ₩1,604 | ₩1,617 | ₩1,510 | ₩1,577 | -1.67% | 29.1만 |
| 2026.10.01 | ₩1,644 | ₩1,724 | ₩1,591 | ₩1,591 | -3.25% | 18.2만 |
| 2026.09.30 | ₩1,644 | ₩1,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,684 |
| +2.44% |
| 9.6만 |
| 2026.09.29 | ₩1,724 | ₩1,724 | ₩1,604 | ₩1,617 | -6.20% | 11.4만 |
|---|
| 2026.09.28 | ₩1,711 | ₩1,764 | ₩1,684 | ₩1,697 | -0.78% | 6.5만 |
|---|
| 2026.09.25 | ₩1,697 | ₩1,764 | ₩1,697 | ₩1,711 | +0.79% | 4.3만 |
|---|
| 2026.09.24 | ₩1,738 | ₩1,738 | ₩1,684 | ₩1,731 | -0.38% | 6.5만 |
|---|
| 2026.09.23 | ₩1,778 | ₩1,818 | ₩1,711 | ₩1,738 | -2.26% | 15.6만 |
|---|
| 2026.09.22 | ₩1,778 | ₩1,831 | ₩1,778 | ₩1,804 | +1.50% | 4.7만 |
|---|
| 2026.09.21 | ₩1,858 | ₩1,938 | ₩1,778 | ₩1,778 | -4.32% | 15.7만 |
|---|
| 2026.09.18 | ₩1,724 | ₩1,844 | ₩1,724 | ₩1,844 | +6.98% | 17.3만 |
|---|
| 2026.09.17 | ₩1,657 | ₩1,778 | ₩1,657 | ₩1,718 | +3.63% | 27.9만 |
|---|
| 2026.09.16 | ₩1,577 | ₩1,671 | ₩1,550 | ₩1,604 | +1.69% | 13.6만 |
|---|
| 2026.09.15 | ₩1,537 | ₩1,591 | ₩1,537 | ₩1,570 | +2.17% | 6.9만 |
|---|
| 2026.09.14 | ₩1,577 | ₩1,617 | ₩1,524 | ₩1,537 | -2.54% | 11.5만 |
|---|
| 2026.09.11 | ₩1,550 | ₩1,617 | ₩1,550 | ₩1,577 | +1.72% | 8.5만 |
|---|
| 2026.09.10 | ₩1,577 | ₩1,631 | ₩1,537 | ₩1,577 | 0.00% | 7만 |
|---|
| 2026.09.09 | ₩1,684 | ₩1,711 | ₩1,577 | ₩1,577 | -6.35% | 10만 |
|---|
| 2026.09.08 | ₩1,604 | ₩1,704 | ₩1,604 | ₩1,657 | +3.33% | 20.4만 |
|---|
| 2026.09.04 | ₩1,564 | ₩1,617 | ₩1,510 | ₩1,591 | +1.71% | 11.7만 |
|---|
| 2026.09.03 | ₩1,577 | ₩1,604 | ₩1,550 | ₩1,550 | -1.69% | 11.3만 |
|---|
| 2026.09.02 | ₩1,617 | ₩1,644 | ₩1,564 | ₩1,564 | -3.31% | 14.9만 |
|---|
| 2026.09.01 | ₩1,671 | ₩1,697 | ₩1,604 | ₩1,617 | -3.20% | 20.8만 |
|---|
| 2026.08.31 | ₩1,697 | ₩1,804 | ₩1,657 | ₩1,684 | -0.79% | 34.6만 |
|---|
| 2026.08.28 | ₩1,738 | ₩1,871 | ₩1,684 | ₩1,751 | +0.77% | 235.4만 |
|---|
| 2026.08.27 | ₩1,604 | ₩1,925 | ₩1,591 | ₩1,804 | +12.50% | 1191.7만 |
|---|
| 2026.08.26 | ₩1,604 | ₩1,657 | ₩1,470 | ₩1,564 | -2.50% | 149.6만 |
|---|
| 2026.08.25 | ₩1,550 | ₩1,644 | ₩1,540 | ₩1,591 | +2.59% | 23.7만 |
|---|
| 2026.08.24 | ₩1,524 | ₩1,657 | ₩1,484 | ₩1,591 | +4.39% | 34만 |
|---|
| 2026.08.21 | ₩1,510 | ₩1,577 | ₩1,437 | ₩1,550 | +2.65% | 32.6만 |
|---|
| 2026.08.20 | ₩1,738 | ₩1,764 | ₩1,497 | ₩1,504 | -13.46% | 97.5만 |
|---|
| 2026.08.19 | ₩1,818 | ₩1,852 | ₩1,677 | ₩1,697 | -6.62% | 38.6만 |
|---|
| 2026.08.18 | ₩1,885 | ₩1,885 | ₩1,804 | ₩1,831 | -2.84% | 10.7만 |
|---|
| 2026.08.17 | ₩1,992 | ₩2,016 | ₩1,804 | ₩1,831 | -8.05% | 59.7만 |
|---|
| 2026.08.14 | ₩2,125 | ₩2,165 | ₩2,005 | ₩2,005 | -5.66% | 29.3만 |
|---|
| 2026.08.13 | ₩2,245 | ₩2,299 | ₩2,032 | ₩2,098 | -6.55% | 35.3만 |
|---|
| 2026.08.12 | ₩2,179 | ₩2,406 | ₩2,168 | ₩2,286 | +4.91% | 33만 |
|---|
| 2026.08.11 | ₩2,032 | ₩2,232 | ₩2,005 | ₩2,192 | +7.89% | 31.9만 |
|---|
| 2026.08.10 | ₩1,951 | ₩2,058 | ₩1,871 | ₩2,005 | +2.74% | 31.7만 |
|---|
| 2026.08.07 | ₩1,965 | ₩2,058 | ₩1,885 | ₩1,938 | -1.36% | 39.3만 |
|---|
| 2026.08.06 | ₩2,018 | ₩2,192 | ₩1,898 | ₩1,965 | -2.65% | 117.6만 |
|---|
| 2026.08.05 | ₩1,951 | ₩2,232 | ₩1,938 | ₩2,165 | +10.96% | 17.6만 |
|---|
| 2026.08.04 | ₩2,018 | ₩2,072 | ₩1,911 | ₩2,005 | -0.66% | 24.6만 |
|---|
| 2026.08.03 | ₩1,911 | ₩2,125 | ₩1,804 | ₩2,018 | +5.59% | 36.5만 |
|---|
| 2026.07.31 | ₩2,098 | ₩2,366 | ₩1,645 | ₩1,911 | -8.92% | 379.4만 |
|---|
| 2026.07.30 | ₩2,085 | ₩2,366 | ₩2,049 | ₩2,232 | +7.05% | 23.5만 |
|---|
| 2026.07.29 | ₩2,152 | ₩2,205 | ₩2,072 | ₩2,085 | -3.11% | 9.2만 |
|---|
| 2026.07.28 | ₩2,205 | ₩2,272 | ₩2,058 | ₩2,165 | -1.82% | 11만 |
|---|
| 2026.07.27 | ₩2,232 | ₩2,312 | ₩2,180 | ₩2,259 | +1.20% | 6.1만 |
|---|
| 2026.07.24 | ₩2,192 | ₩2,259 | ₩2,139 | ₩2,232 | +1.83% | 6.5만 |
|---|
| 2026.07.23 | ₩2,286 | ₩2,366 | ₩2,152 | ₩2,245 | -1.75% | 25.3만 |
|---|
| 2026.07.22 | ₩2,392 | ₩2,406 | ₩2,272 | ₩2,299 | -3.91% | 9.9만 |
|---|
| 2026.07.21 | ₩2,379 | ₩2,459 | ₩2,272 | ₩2,379 | 0.00% | 13.6만 |
|---|
| 2026.07.20 | ₩2,299 | ₩2,446 | ₩2,286 | ₩2,406 | +4.65% | 8.5만 |
|---|
| 2026.07.17 | ₩2,406 | ₩2,407 | ₩2,272 | ₩2,339 | -2.78% | 16.3만 |
|---|
| 2026.07.16 | ₩2,606 | ₩2,633 | ₩2,406 | ₩2,446 | -6.15% | 28.9만 |
|---|
| 2026.07.15 | ₩2,566 | ₩2,753 | ₩2,507 | ₩2,633 | +2.60% | 25.6만 |
|---|
| 2026.07.14 | ₩2,459 | ₩2,566 | ₩2,326 | ₩2,566 | +4.35% | 22.6만 |
|---|
| 2026.07.13 | ₩2,433 | ₩2,526 | ₩2,245 | ₩2,513 | +3.30% | 26.3만 |
|---|
| 2026.07.10 | ₩2,593 | ₩2,713 | ₩2,499 | ₩2,593 | 0.00% | 72.1만 |
|---|
| 2026.07.09 | ₩2,513 | ₩2,540 | ₩2,232 | ₩2,446 | -2.66% | 121.1만 |
|---|
| 2026.07.08 | ₩2,566 | ₩2,566 | ₩2,399 | ₩2,486 | -3.12% | 14.3만 |
|---|
| 2026.07.07 | ₩2,633 | ₩2,633 | ₩2,272 | ₩2,553 | -3.05% | 80.5만 |
|---|
| 2026.07.06 | ₩2,232 | ₩2,646 | ₩2,205 | ₩2,633 | +17.96% | 77만 |
|---|
| 2026.07.02 | ₩2,392 | ₩2,406 | ₩2,139 | ₩2,232 | -6.70% | 20.2만 |
|---|
| 2026.07.01 | ₩2,219 | ₩2,459 | ₩2,205 | ₩2,379 | +7.23% | 31만 |
|---|
| 2026.06.30 | ₩2,072 | ₩2,279 | ₩2,072 | ₩2,272 | +9.68% | 44.4만 |
|---|
| 2026.06.29 | ₩1,978 | ₩2,139 | ₩1,925 | ₩2,098 | +6.08% | 14.3만 |
|---|
| 2026.06.26 | ₩1,965 | ₩2,005 | ₩1,911 | ₩1,965 | 0.00% | 13만 |
|---|
| 2026.06.25 | ₩2,085 | ₩2,139 | ₩1,938 | ₩1,938 | -7.05% | 22.7만 |
|---|
| 2026.06.24 | ₩2,085 | ₩2,152 | ₩2,032 | ₩2,045 | -1.92% | 10만 |
|---|
| 2026.06.23 | ₩2,045 | ₩2,185 | ₩2,045 | ₩2,085 | +1.96% | 23.8만 |
|---|
| 2026.06.22 | ₩1,885 | ₩2,266 | ₩1,885 | ₩2,125 | +12.77% | 76.6만 |
|---|
| 2026.06.18 | ₩1,911 | ₩1,938 | ₩1,791 | ₩1,938 | +1.40% | 57.9만 |
|---|
| 2026.06.17 | ₩1,978 | ₩2,072 | ₩1,858 | ₩1,871 | -5.41% | 172.6만 |
|---|
| 2026.06.16 | ₩1,951 | ₩2,072 | ₩1,871 | ₩1,978 | +1.37% | 174.5만 |
|---|
| 2026.06.15 | ₩2,165 | ₩2,245 | ₩2,072 | ₩2,072 | -4.32% | 48.5만 |
|---|
| 2026.06.12 | ₩2,232 | ₩2,312 | ₩2,152 | ₩2,165 | -2.99% | 24.7만 |
|---|
| 2026.06.11 | ₩2,272 | ₩2,319 | ₩2,219 | ₩2,232 | -1.76% | 17만 |
|---|
| 2026.06.10 | ₩2,219 | ₩2,312 | ₩2,192 | ₩2,259 | +1.81% | 16.9만 |
|---|
| 2026.06.09 | ₩2,366 | ₩2,446 | ₩2,205 | ₩2,245 | -5.08% | 30.3만 |
|---|
| 2026.06.08 | ₩2,366 | ₩2,433 | ₩2,326 | ₩2,392 | +1.13% | 35.1만 |
|---|
| 2026.06.05 | ₩2,433 | ₩2,513 | ₩2,379 | ₩2,392 | -1.65% | 25.6만 |
|---|
| 2026.06.04 | ₩2,499 | ₩2,580 | ₩2,352 | ₩2,486 | -0.53% | 47.8만 |
|---|
| 2026.06.03 | ₩2,446 | ₩2,713 | ₩2,379 | ₩2,473 | +1.09% | 90.2만 |
|---|
| 2026.06.02 | ₩2,606 | ₩2,713 | ₩2,352 | ₩2,406 | -7.69% | 176.7만 |
|---|
| 2026.06.01 | ₩2,753 | ₩2,820 | ₩2,633 | ₩2,640 | -4.13% | 52만 |
|---|
| 2026.05.29 | ₩3,154 | ₩3,275 | ₩2,720 | ₩2,753 | -12.71% | 91.3만 |
|---|
| 2026.05.28 | ₩3,422 | ₩3,634 | ₩3,128 | ₩3,154 | -7.81% | 85.2만 |
|---|
| 2026.05.27 | ₩3,435 | ₩3,555 | ₩3,261 | ₩3,395 | -1.17% | 54.4만 |
|---|
| 2026.05.26 | ₩2,940 | ₩3,729 | ₩2,940 | ₩3,422 | +16.36% | 206.3만 |
|---|
| 2026.05.22 | ₩2,914 | ₩2,994 | ₩2,887 | ₩2,927 | +0.46% | 42.8만 |
|---|
| 2026.05.21 | ₩2,954 | ₩3,047 | ₩2,807 | ₩2,927 | -0.90% | 39.1만 |
|---|
| 2026.05.20 | ₩3,101 | ₩3,475 | ₩2,967 | ₩3,021 | -2.59% | 295.8만 |
|---|
| 2026.05.19 | ₩3,315 | ₩3,569 | ₩3,275 | ₩3,341 | +0.81% | 91.4만 |
|---|
| 2026.05.18 | ₩3,094 | ₩3,315 | ₩3,034 | ₩3,301 | +6.70% | 34.4만 |
|---|
| 2026.05.15 | ₩3,061 | ₩3,121 | ₩2,915 | ₩3,114 | +1.75% | 39.4만 |
|---|
| 2026.05.14 | ₩3,101 | ₩3,168 | ₩3,026 | ₩3,061 | -1.29% | 39.9만 |
|---|
| 2026.05.13 | ₩2,940 | ₩3,168 | ₩2,847 | ₩3,114 | +5.91% | 77.9만 |
|---|
| 2026.05.12 | ₩2,820 | ₩2,981 | ₩2,773 | ₩2,981 | +5.69% | 39.7만 |
|---|
| 2026.05.11 | ₩2,847 | ₩3,047 | ₩2,753 | ₩2,807 | -1.41% | 86.9만 |
|---|
| 2026.05.08 | ₩2,419 | ₩3,007 | ₩2,419 | ₩2,740 | +13.26% | 227.8만 |
|---|
| 2026.05.07 | ₩2,339 | ₩2,413 | ₩2,299 | ₩2,366 | +1.14% | 32만 |
|---|
| 2026.05.06 | ₩2,406 | ₩2,406 | ₩2,252 | ₩2,326 | -3.33% | 40.9만 |
|---|
| 2026.05.05 | ₩2,299 | ₩2,486 | ₩2,299 | ₩2,406 | +4.65% | 41.8만 |
|---|
| 2026.05.04 | ₩2,366 | ₩2,403 | ₩2,299 | ₩2,299 | -2.82% | 10만 |
|---|
| 2026.05.01 | ₩2,366 | ₩2,427 | ₩2,326 | ₩2,379 | +0.56% | 8.2만 |
|---|
| 2026.04.30 | ₩2,245 | ₩2,513 | ₩2,245 | ₩2,419 | +7.74% | 38.2만 |
|---|
| 2026.04.29 | ₩2,259 | ₩2,259 | ₩2,125 | ₩2,232 | -1.18% | 26.7만 |
|---|
| 2026.04.28 | ₩2,352 | ₩2,366 | ₩2,259 | ₩2,272 | -3.41% | 14.2만 |
|---|
| 2026.04.27 | ₩2,259 | ₩2,406 | ₩2,245 | ₩2,366 | +4.73% | 16만 |
|---|
| 2026.04.24 | ₩2,232 | ₩2,284 | ₩2,192 | ₩2,245 | +0.60% | 11.7만 |
|---|
| 2026.04.23 | ₩2,339 | ₩2,339 | ₩2,179 | ₩2,205 | -5.71% | 13.8만 |
|---|
| 2026.04.22 | ₩2,312 | ₩2,379 | ₩2,205 | ₩2,379 | +2.89% | 39만 |
|---|
| 2026.04.21 | ₩2,352 | ₩2,399 | ₩2,286 | ₩2,299 | -2.27% | 15.8만 |
|---|
| 2026.04.20 | ₩2,339 | ₩2,433 | ₩2,312 | ₩2,352 | +0.57% | 25.8만 |
|---|
| 2026.04.17 | ₩2,406 | ₩2,566 | ₩2,352 | ₩2,366 | -1.67% | 47.3만 |
|---|
| 2026.04.16 | ₩2,379 | ₩2,593 | ₩2,379 | ₩2,499 | +5.06% | 37.7만 |
|---|
| 2026.04.15 | ₩2,486 | ₩2,526 | ₩2,245 | ₩2,446 | -1.61% | 83.6만 |
|---|
| 2026.04.14 | ₩2,526 | ₩2,606 | ₩2,473 | ₩2,473 | -2.12% | 20.3만 |
|---|
| 2026.04.13 | ₩2,526 | ₩2,593 | ₩2,513 | ₩2,540 | +0.53% | 19.5만 |
|---|
| 2026.04.10 | ₩2,673 | ₩2,727 | ₩2,513 | ₩2,553 | -4.50% | 35.4만 |
|---|
| 2026.04.09 | ₩2,526 | ₩2,727 | ₩2,433 | ₩2,646 | +4.76% | 68.9만 |
|---|
| 2026.04.08 | ₩2,299 | ₩2,560 | ₩2,299 | ₩2,526 | +9.88% | 56.6만 |
|---|
| 2026.04.07 | ₩2,205 | ₩2,379 | ₩2,205 | ₩2,286 | +3.64% | 12.2만 |
|---|
| 2026.04.06 | ₩2,232 | ₩2,352 | ₩2,232 | ₩2,312 | +3.59% | 16.6만 |
|---|
| 2026.04.02 | ₩2,139 | ₩2,299 | ₩2,125 | ₩2,286 | +6.88% | 19.9만 |
|---|
| 2026.04.01 | ₩2,232 | ₩2,312 | ₩2,192 | ₩2,245 | +0.60% | 18.5만 |
|---|
| 2026.03.31 | ₩2,159 | ₩2,299 | ₩2,159 | ₩2,232 | +3.41% | 25.9만 |
|---|
| 2026.03.30 | ₩2,139 | ₩2,205 | ₩1,978 | ₩2,205 | +3.12% | 34만 |
|---|
| 2026.03.27 | ₩2,018 | ₩2,179 | ₩1,978 | ₩2,179 | +7.95% | 37.5만 |
|---|
| 2026.03.26 | ₩2,179 | ₩2,219 | ₩2,038 | ₩2,098 | -3.68% | 57.4만 |
|---|
| 2026.03.25 | ₩2,286 | ₩2,406 | ₩2,165 | ₩2,232 | -2.34% | 59.8만 |
|---|
| 2026.03.24 | ₩2,299 | ₩2,580 | ₩2,153 | ₩2,286 | -0.58% | 259.2만 |
|---|
| 2026.03.23 | ₩2,352 | ₩2,459 | ₩2,152 | ₩2,272 | -3.41% | 44.7만 |
|---|
| 2026.03.20 | ₩2,673 | ₩2,740 | ₩2,279 | ₩2,352 | -12.00% | 120.7만 |
|---|
| 2026.03.19 | ₩2,566 | ₩2,899 | ₩2,541 | ₩2,687 | +4.69% | 176.2만 |
|---|
| 2026.03.18 | ₩2,005 | ₩2,927 | ₩2,005 | ₩2,620 | +30.67% | 848.5만 |
|---|
| 2026.03.17 | ₩1,738 | ₩2,219 | ₩1,738 | ₩2,058 | +18.46% | 117.5만 |
|---|
| 2026.03.16 | ₩1,724 | ₩1,804 | ₩1,711 | ₩1,738 | +0.78% | 33.4만 |
|---|
| 2026.03.13 | ₩1,738 | ₩1,778 | ₩1,711 | ₩1,724 | -0.77% | 24.4만 |
|---|
| 2026.03.12 | ₩1,738 | ₩1,831 | ₩1,711 | ₩1,738 | 0.00% | 25.4만 |
|---|
| 2026.03.11 | ₩1,711 | ₩1,858 | ₩1,711 | ₩1,778 | +3.91% | 26.7만 |
|---|
| 2026.03.10 | ₩1,644 | ₩1,885 | ₩1,635 | ₩1,778 | +8.13% | 39.7만 |
|---|
| 2026.03.09 | ₩1,671 | ₩1,764 | ₩1,657 | ₩1,684 | +0.80% | 47.6만 |
|---|
| 2026.03.06 | ₩1,818 | ₩1,831 | ₩1,657 | ₩1,751 | -3.68% | 65.2만 |
|---|
| 2026.03.05 | ₩1,871 | ₩2,032 | ₩1,831 | ₩1,858 | -0.71% | 56.4만 |
|---|
| 2026.03.04 | ₩1,965 | ₩2,105 | ₩1,911 | ₩1,911 | -2.72% | 51.6만 |
|---|
| 2026.03.03 | ₩2,005 | ₩2,085 | ₩1,938 | ₩2,018 | +0.67% | 28.9만 |
|---|
| 2026.03.02 | ₩1,938 | ₩2,152 | ₩1,871 | ₩2,125 | +9.66% | 68.5만 |
|---|
| 2026.02.27 | ₩2,339 | ₩2,339 | ₩2,105 | ₩2,139 | -8.57% | 80.2만 |
|---|
| 2026.02.26 | ₩2,379 | ₩2,433 | ₩2,312 | ₩2,339 | -1.69% | 72.7만 |
|---|
| 2026.02.25 | ₩2,446 | ₩2,473 | ₩2,279 | ₩2,433 | -0.55% | 86.4만 |
|---|
| 2026.02.24 | ₩2,245 | ₩2,473 | ₩2,245 | ₩2,366 | +5.36% | 65.8만 |
|---|
| 2026.02.23 | ₩2,299 | ₩2,339 | ₩2,089 | ₩2,286 | -0.58% | 100.7만 |
|---|
| 2026.02.20 | ₩2,566 | ₩2,720 | ₩2,245 | ₩2,326 | -9.37% | 1250만 |
|---|
| 2026.02.19 | ₩2,566 | ₩2,573 | ₩2,272 | ₩2,312 | -9.90% | 112만 |
|---|
| 2026.02.18 | ₩2,767 | ₩2,767 | ₩2,553 | ₩2,606 | -5.80% | 45.9만 |
|---|
| 2026.02.17 | ₩2,767 | ₩2,807 | ₩2,620 | ₩2,700 | -2.42% | 54.9만 |
|---|
| 2026.02.13 | ₩2,887 | ₩3,128 | ₩2,834 | ₩2,914 | +0.93% | 130.5만 |
|---|
| 2026.02.12 | ₩2,820 | ₩2,920 | ₩2,740 | ₩2,887 | +2.37% | 87.8만 |
|---|
| 2026.02.11 | ₩2,793 | ₩2,994 | ₩2,740 | ₩2,887 | +3.35% | 100.7만 |
|---|
| 2026.02.10 | ₩2,753 | ₩2,854 | ₩2,620 | ₩2,807 | +1.94% | 84.6만 |
|---|
| 2026.02.09 | ₩2,927 | ₩2,951 | ₩2,740 | ₩2,767 | -5.48% | 106.5만 |
|---|
| 2026.02.06 | ₩2,847 | ₩3,021 | ₩2,807 | ₩2,954 | +3.76% | 126.6만 |
|---|
| 2026.02.05 | ₩2,807 | ₩2,974 | ₩2,740 | ₩2,807 | 0.00% | 154.4만 |
|---|
| 2026.02.04 | ₩3,301 | ₩3,635 | ₩2,768 | ₩2,940 | -10.93% | 2409.4만 |
|---|
| 2026.02.03 | ₩2,820 | ₩3,275 | ₩2,753 | ₩3,087 | +9.48% | 282.9만 |
|---|
| 2026.02.02 | ₩2,914 | ₩3,087 | ₩2,700 | ₩2,793 | -4.13% | 508.6만 |
|---|
| 2026.01.30 | ₩2,646 | ₩2,740 | ₩2,446 | ₩2,553 | -3.54% | 102.3만 |
|---|
| 2026.01.29 | ₩2,967 | ₩3,074 | ₩2,566 | ₩2,713 | -8.56% | 210.6만 |
|---|
| 2026.01.28 | ₩3,275 | ₩3,395 | ₩3,114 | ₩3,114 | -4.90% | 174.5만 |
|---|
| 2026.01.27 | ₩3,181 | ₩3,515 | ₩3,010 | ₩3,181 | 0.00% | 416.2만 |
|---|
| 2026.01.26 | ₩3,796 | ₩4,063 | ₩3,221 | ₩3,495 | -7.92% | 7739.9만 |
|---|
| 2026.01.23 | ₩2,954 | ₩2,994 | ₩2,172 | ₩2,593 | -12.22% | 530.4만 |
|---|
| 2026.01.22 | ₩4,103 | ₩4,317 | ₩2,981 | ₩3,141 | -23.45% | 629.7만 |
|---|
| 2026.01.21 | ₩4,317 | ₩4,745 | ₩4,010 | ₩4,250 | -1.55% | 417.3만 |
|---|
| 2026.01.20 | ₩5,320 | ₩5,934 | ₩4,745 | ₩4,919 | -7.54% | 1627.5만 |
|---|
| 2026.01.16 | ₩4,625 | ₩5,186 | ₩4,411 | ₩4,745 | +2.60% | 1794만 |
|---|
| 2026.01.15 | ₩3,876 | ₩5,066 | ₩3,876 | ₩4,317 | +11.38% | 2698.6만 |
|---|
| 2026.01.14 | ₩4,197 | ₩4,625 | ₩3,742 | ₩4,143 | -1.27% | 3651.2만 |
|---|
| 2026.01.13 | ₩4,451 | ₩6,563 | ₩3,502 | ₩4,705 | +5.71% | 2.9억 |
|---|
| 2026.01.12 | ₩1,537 | ₩3,502 | ₩1,350 | ₩3,355 | +118.26% | 7.6억 |
|---|
| 2026.01.09 | ₩636 | ₩668 | ₩608 | ₩619 | -2.73% | 268.6만 |
|---|
| 2026.01.08 | ₩668 | ₩708 | ₩635 | ₩656 | -1.80% | 422.8만 |
|---|
| 2026.01.07 | ₩771 | ₩778 | ₩668 | ₩670 | -13.17% | 1284.1만 |
|---|
| 2026.01.06 | ₩712 | ₩1,069 | ₩695 | ₩769 | +7.88% | 3.9억 |
|---|
| 2026.01.05 | ₩552 | ₩553 | ₩515 | ₩516 | -6.54% | 19.4만 |
|---|
| 2026.01.02 | ₩465 | ₩543 | ₩465 | ₩541 | +16.38% | 26.9만 |
|---|
| 2025.12.31 | ₩492 | ₩492 | ₩444 | ₩480 | -2.45% | 31.9만 |
|---|
| 2025.12.30 | ₩496 | ₩513 | ₩450 | ₩508 | +2.43% | 46.9만 |
|---|
| 2025.12.29 | ₩580 | ₩580 | ₩474 | ₩516 | -11.06% | 83.9만 |
|---|
| 2025.12.26 | ₩600 | ₩601 | ₩567 | ₩581 | -3.12% | 31만 |
|---|
| 2025.12.24 | ₩575 | ₩628 | ₩551 | ₩628 | +9.30% | 31.3만 |
|---|
| 2025.12.23 | ₩668 | ₩668 | ₩528 | ₩609 | -8.80% | 52.4만 |
|---|
| 2025.12.22 | ₩553 | ₩702 | ₩535 | ₩695 | +25.60% | 136.7만 |
|---|
| 2025.12.19 | ₩686 | ₩686 | ₩532 | ₩556 | -18.91% | 183.5만 |
|---|
| 2025.12.18 | ₩882 | ₩896 | ₩601 | ₩698 | -20.91% | 3753만 |
|---|
| 2025.12.17 | ₩1,234 | ₩1,234 | ₩1,069 | ₩1,069 | -13.33% | 15만 |
|---|
| 2025.12.16 | ₩1,484 | ₩1,510 | ₩1,002 | ₩1,267 | -14.59% | 47.9만 |
|---|
| 2025.12.15 | ₩1,510 | ₩1,831 | ₩1,430 | ₩1,497 | -0.88% | 100.5만 |
|---|
| 2025.12.12 | ₩1,430 | ₩1,604 | ₩1,430 | ₩1,484 | +3.74% | 6.4만 |
|---|
| 2025.12.11 | ₩1,550 | ₩1,613 | ₩1,430 | ₩1,510 | -2.59% | 3.4만 |
|---|
| 2025.12.10 | ₩1,577 | ₩1,631 | ₩1,537 | ₩1,550 | -1.69% | 1.7만 |
|---|
| 2025.12.09 | ₩1,604 | ₩1,604 | ₩1,566 | ₩1,581 | -1.42% | 2.3만 |
|---|
| 2025.12.08 | ₩1,577 | ₩1,644 | ₩1,564 | ₩1,604 | +1.69% | 1.2만 |
|---|
| 2025.12.05 | ₩1,657 | ₩1,659 | ₩1,591 | ₩1,591 | -4.03% | 2.1만 |
|---|
| 2025.12.04 | ₩1,591 | ₩1,644 | ₩1,564 | ₩1,581 | -0.59% | 1.2만 |
|---|
| 2025.12.03 | ₩1,497 | ₩1,631 | ₩1,497 | ₩1,595 | +6.52% | 1.2만 |
|---|
| 2025.12.02 | ₩1,617 | ₩1,617 | ₩1,537 | ₩1,537 | -4.96% | 3.1만 |
|---|
| 2025.12.01 | ₩1,738 | ₩1,738 | ₩1,605 | ₩1,644 | -5.38% | 3만 |
|---|
| 2025.11.28 | ₩1,564 | ₩1,696 | ₩1,564 | ₩1,644 | +5.13% | 7.8천 |
|---|
| 2025.11.26 | ₩1,524 | ₩1,651 | ₩1,470 | ₩1,591 | +4.39% | 5.5만 |
|---|
| 2025.11.25 | ₩1,524 | ₩1,564 | ₩1,470 | ₩1,524 | 0.00% | 4.7만 |
|---|
| 2025.11.24 | ₩1,430 | ₩1,542 | ₩1,403 | ₩1,457 | +1.87% | 1.9만 |
|---|
| 2025.11.21 | ₩1,350 | ₩1,456 | ₩1,313 | ₩1,390 | +2.97% | 5.5만 |
|---|
| 2025.11.20 | ₩1,470 | ₩1,470 | ₩1,310 | ₩1,337 | -9.09% | 4.1만 |
|---|
| 2025.11.19 | ₩1,524 | ₩1,631 | ₩1,444 | ₩1,450 | -4.82% | 2.6만 |
|---|
| 2025.11.18 | ₩1,510 | ₩1,570 | ₩1,430 | ₩1,564 | +3.54% | 3.4만 |
|---|
| 2025.11.17 | ₩1,564 | ₩1,564 | ₩1,474 | ₩1,474 | -5.73% | 3만 |
|---|
| 2025.11.14 | ₩1,550 | ₩1,572 | ₩1,484 | ₩1,550 | 0.00% | 3.7만 |
|---|
| 2025.11.13 | ₩1,564 | ₩1,631 | ₩1,533 | ₩1,550 | -0.85% | 15.9만 |
|---|
| 2025.11.12 | ₩1,631 | ₩1,684 | ₩1,470 | ₩1,577 | -3.28% | 5.4만 |
|---|
| 2025.11.11 | ₩1,711 | ₩1,759 | ₩1,577 | ₩1,644 | -3.91% | 9.7만 |
|---|
| 2025.11.10 | ₩1,617 | ₩1,844 | ₩1,564 | ₩1,711 | +5.79% | 29.9만 |
|---|
| 2025.11.07 | ₩1,644 | ₩1,671 | ₩1,470 | ₩1,631 | -0.81% | 5.7만 |
|---|
| 2025.11.06 | ₩1,778 | ₩1,795 | ₩1,644 | ₩1,697 | -4.51% | 28.1만 |
|---|
| 2025.11.05 | ₩1,778 | ₩1,911 | ₩1,738 | ₩1,818 | +2.26% | 5.5만 |
|---|
| 2025.11.04 | ₩1,965 | ₩1,965 | ₩1,791 | ₩1,804 | -8.16% | 7만 |
|---|
| 2025.11.03 | ₩2,085 | ₩2,152 | ₩2,005 | ₩2,045 | -1.92% | 6.1만 |
|---|
| 2025.10.31 | ₩2,018 | ₩2,286 | ₩2,006 | ₩2,199 | +8.94% | 9.1만 |
|---|
| 2025.10.30 | ₩1,992 | ₩2,098 | ₩1,992 | ₩2,045 | +2.68% | 4.3만 |
|---|
| 2025.10.29 | ₩2,045 | ₩2,058 | ₩2,005 | ₩2,005 | -1.96% | 2.2만 |
|---|
| 2025.10.28 | ₩2,072 | ₩2,189 | ₩1,951 | ₩2,058 | -0.65% | 7.1만 |
|---|
| 2025.10.27 | ₩2,179 | ₩2,219 | ₩2,072 | ₩2,072 | -4.91% | 5.3만 |
|---|
| 2025.10.24 | ₩2,072 | ₩2,219 | ₩2,045 | ₩2,179 | +5.16% | 8.3만 |
|---|
| 2025.10.23 | ₩1,965 | ₩2,085 | ₩1,951 | ₩2,072 | +5.44% | 6만 |
|---|
| 2025.10.22 | ₩1,951 | ₩2,018 | ₩1,925 | ₩1,992 | +2.05% | 8.9만 |
|---|
| 2025.10.21 | ₩1,831 | ₩1,992 | ₩1,831 | ₩1,978 | +8.03% | 9.9만 |
|---|
| 2025.10.20 | ₩1,778 | ₩1,831 | ₩1,738 | ₩1,791 | +0.75% | 11.2만 |
|---|
| 2025.10.17 | ₩1,831 | ₩1,885 | ₩1,778 | ₩1,778 | -2.92% | 10.6만 |
|---|
| 2025.10.16 | ₩2,139 | ₩2,139 | ₩1,791 | ₩1,818 | -15.00% | 18.5만 |
|---|
| 2025.10.15 | ₩2,018 | ₩2,125 | ₩1,938 | ₩2,005 | -0.66% | 11.2만 |
|---|
| 2025.10.14 | ₩1,938 | ₩2,112 | ₩1,911 | ₩2,032 | +4.83% | 15만 |
|---|
| 2025.10.13 | ₩1,951 | ₩2,045 | ₩1,898 | ₩1,965 | +0.68% | 8.3만 |
|---|
| 2025.10.10 | ₩2,179 | ₩2,232 | ₩1,951 | ₩1,951 | -10.43% | 10.7만 |
|---|