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 | ₩1,489 | ₩1,535 | ₩1,268 | ₩1,362 | -8.52% | 166.1만 |
| 2026.10.08 | ₩1,469 | ₩1,482 | ₩1,375 | ₩1,415 | -3.64% | 9.4만 |
| 2026.10.07 | ₩1,602 | ₩1,602 | ₩1,429 | ₩1,455 | -9.17% | 39.4만 |
| 2026.10.06 | ₩1,602 | ₩1,629 | ₩1,562 | ₩1,575 | -1.67% | 17.1만 |
| 2026.10.05 | ₩1,575 | ₩1,629 | ₩1,562 | ₩1,562 | -0.85% | 19.5만 |
| 2026.10.02 | ₩1,602 | ₩1,615 | ₩1,509 | ₩1,575 | -1.67% | 29.1만 |
| 2026.10.01 | ₩1,642 | ₩1,722 | ₩1,589 | ₩1,589 | -3.25% | 18.2만 |
| 2026.09.30 | ₩1,642 | ₩1,689 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,682 |
| +2.44% |
| 9.6만 |
| 2026.09.29 | ₩1,722 | ₩1,722 | ₩1,602 | ₩1,615 | -6.20% | 11.4만 |
|---|
| 2026.09.28 | ₩1,709 | ₩1,762 | ₩1,682 | ₩1,696 | -0.78% | 6.5만 |
|---|
| 2026.09.25 | ₩1,696 | ₩1,762 | ₩1,696 | ₩1,709 | +0.79% | 4.3만 |
|---|
| 2026.09.24 | ₩1,736 | ₩1,736 | ₩1,682 | ₩1,729 | -0.38% | 6.5만 |
|---|
| 2026.09.23 | ₩1,776 | ₩1,816 | ₩1,709 | ₩1,736 | -2.26% | 15.6만 |
|---|
| 2026.09.22 | ₩1,776 | ₩1,829 | ₩1,776 | ₩1,802 | +1.50% | 4.7만 |
|---|
| 2026.09.21 | ₩1,856 | ₩1,936 | ₩1,776 | ₩1,776 | -4.32% | 15.7만 |
|---|
| 2026.09.18 | ₩1,722 | ₩1,842 | ₩1,722 | ₩1,842 | +6.98% | 17.3만 |
|---|
| 2026.09.17 | ₩1,656 | ₩1,776 | ₩1,656 | ₩1,716 | +3.63% | 27.9만 |
|---|
| 2026.09.16 | ₩1,575 | ₩1,669 | ₩1,549 | ₩1,602 | +1.69% | 13.6만 |
|---|
| 2026.09.15 | ₩1,535 | ₩1,589 | ₩1,535 | ₩1,569 | +2.17% | 6.9만 |
|---|
| 2026.09.14 | ₩1,575 | ₩1,615 | ₩1,522 | ₩1,535 | -2.54% | 11.5만 |
|---|
| 2026.09.11 | ₩1,549 | ₩1,615 | ₩1,549 | ₩1,575 | +1.72% | 8.5만 |
|---|
| 2026.09.10 | ₩1,575 | ₩1,629 | ₩1,535 | ₩1,575 | 0.00% | 7만 |
|---|
| 2026.09.09 | ₩1,682 | ₩1,709 | ₩1,575 | ₩1,575 | -6.35% | 10만 |
|---|
| 2026.09.08 | ₩1,602 | ₩1,702 | ₩1,602 | ₩1,656 | +3.33% | 20.4만 |
|---|
| 2026.09.04 | ₩1,562 | ₩1,615 | ₩1,509 | ₩1,589 | +1.71% | 11.7만 |
|---|
| 2026.09.03 | ₩1,575 | ₩1,602 | ₩1,549 | ₩1,549 | -1.69% | 11.3만 |
|---|
| 2026.09.02 | ₩1,615 | ₩1,642 | ₩1,562 | ₩1,562 | -3.31% | 14.9만 |
|---|
| 2026.09.01 | ₩1,669 | ₩1,696 | ₩1,602 | ₩1,615 | -3.20% | 20.8만 |
|---|
| 2026.08.31 | ₩1,696 | ₩1,802 | ₩1,656 | ₩1,682 | -0.79% | 34.6만 |
|---|
| 2026.08.28 | ₩1,736 | ₩1,869 | ₩1,682 | ₩1,749 | +0.77% | 235.4만 |
|---|
| 2026.08.27 | ₩1,602 | ₩1,923 | ₩1,589 | ₩1,802 | +12.50% | 1191.7만 |
|---|
| 2026.08.26 | ₩1,602 | ₩1,656 | ₩1,469 | ₩1,562 | -2.50% | 149.6만 |
|---|
| 2026.08.25 | ₩1,549 | ₩1,642 | ₩1,538 | ₩1,589 | +2.59% | 23.7만 |
|---|
| 2026.08.24 | ₩1,522 | ₩1,656 | ₩1,482 | ₩1,589 | +4.39% | 34만 |
|---|
| 2026.08.21 | ₩1,509 | ₩1,575 | ₩1,435 | ₩1,549 | +2.65% | 32.6만 |
|---|
| 2026.08.20 | ₩1,736 | ₩1,762 | ₩1,495 | ₩1,502 | -13.46% | 97.5만 |
|---|
| 2026.08.19 | ₩1,816 | ₩1,850 | ₩1,676 | ₩1,696 | -6.62% | 38.6만 |
|---|
| 2026.08.18 | ₩1,882 | ₩1,882 | ₩1,802 | ₩1,829 | -2.84% | 10.7만 |
|---|
| 2026.08.17 | ₩1,989 | ₩2,013 | ₩1,802 | ₩1,829 | -8.05% | 59.7만 |
|---|
| 2026.08.14 | ₩2,123 | ₩2,163 | ₩2,003 | ₩2,003 | -5.66% | 29.3만 |
|---|
| 2026.08.13 | ₩2,243 | ₩2,296 | ₩2,029 | ₩2,096 | -6.55% | 35.3만 |
|---|
| 2026.08.12 | ₩2,176 | ₩2,403 | ₩2,166 | ₩2,283 | +4.91% | 33만 |
|---|
| 2026.08.11 | ₩2,029 | ₩2,230 | ₩2,003 | ₩2,190 | +7.89% | 31.9만 |
|---|
| 2026.08.10 | ₩1,949 | ₩2,056 | ₩1,869 | ₩2,003 | +2.74% | 31.7만 |
|---|
| 2026.08.07 | ₩1,963 | ₩2,056 | ₩1,882 | ₩1,936 | -1.36% | 39.3만 |
|---|
| 2026.08.06 | ₩2,016 | ₩2,190 | ₩1,896 | ₩1,963 | -2.65% | 117.6만 |
|---|
| 2026.08.05 | ₩1,949 | ₩2,230 | ₩1,936 | ₩2,163 | +10.96% | 17.6만 |
|---|
| 2026.08.04 | ₩2,016 | ₩2,069 | ₩1,909 | ₩2,003 | -0.66% | 24.6만 |
|---|
| 2026.08.03 | ₩1,909 | ₩2,123 | ₩1,802 | ₩2,016 | +5.59% | 36.5만 |
|---|
| 2026.07.31 | ₩2,096 | ₩2,363 | ₩1,644 | ₩1,909 | -8.92% | 379.4만 |
|---|
| 2026.07.30 | ₩2,083 | ₩2,363 | ₩2,047 | ₩2,230 | +7.05% | 23.5만 |
|---|
| 2026.07.29 | ₩2,150 | ₩2,203 | ₩2,069 | ₩2,083 | -3.11% | 9.2만 |
|---|
| 2026.07.28 | ₩2,203 | ₩2,270 | ₩2,056 | ₩2,163 | -1.82% | 11만 |
|---|
| 2026.07.27 | ₩2,230 | ₩2,310 | ₩2,178 | ₩2,256 | +1.20% | 6.1만 |
|---|
| 2026.07.24 | ₩2,190 | ₩2,256 | ₩2,136 | ₩2,230 | +1.83% | 6.5만 |
|---|
| 2026.07.23 | ₩2,283 | ₩2,363 | ₩2,150 | ₩2,243 | -1.75% | 25.3만 |
|---|
| 2026.07.22 | ₩2,390 | ₩2,403 | ₩2,270 | ₩2,296 | -3.91% | 9.9만 |
|---|
| 2026.07.21 | ₩2,376 | ₩2,457 | ₩2,270 | ₩2,376 | 0.00% | 13.6만 |
|---|
| 2026.07.20 | ₩2,296 | ₩2,443 | ₩2,283 | ₩2,403 | +4.65% | 8.5만 |
|---|
| 2026.07.17 | ₩2,403 | ₩2,405 | ₩2,270 | ₩2,336 | -2.78% | 16.3만 |
|---|
| 2026.07.16 | ₩2,603 | ₩2,630 | ₩2,403 | ₩2,443 | -6.15% | 28.9만 |
|---|
| 2026.07.15 | ₩2,563 | ₩2,750 | ₩2,505 | ₩2,630 | +2.60% | 25.6만 |
|---|
| 2026.07.14 | ₩2,457 | ₩2,563 | ₩2,323 | ₩2,563 | +4.35% | 22.6만 |
|---|
| 2026.07.13 | ₩2,430 | ₩2,523 | ₩2,243 | ₩2,510 | +3.30% | 26.3만 |
|---|
| 2026.07.10 | ₩2,590 | ₩2,710 | ₩2,497 | ₩2,590 | 0.00% | 72.1만 |
|---|
| 2026.07.09 | ₩2,510 | ₩2,537 | ₩2,230 | ₩2,443 | -2.66% | 121.1만 |
|---|
| 2026.07.08 | ₩2,563 | ₩2,563 | ₩2,397 | ₩2,483 | -3.12% | 14.3만 |
|---|
| 2026.07.07 | ₩2,630 | ₩2,630 | ₩2,270 | ₩2,550 | -3.05% | 80.5만 |
|---|
| 2026.07.06 | ₩2,230 | ₩2,643 | ₩2,203 | ₩2,630 | +17.96% | 77만 |
|---|
| 2026.07.02 | ₩2,390 | ₩2,403 | ₩2,136 | ₩2,230 | -6.70% | 20.2만 |
|---|
| 2026.07.01 | ₩2,216 | ₩2,457 | ₩2,203 | ₩2,376 | +7.23% | 31만 |
|---|
| 2026.06.30 | ₩2,069 | ₩2,276 | ₩2,069 | ₩2,270 | +9.68% | 44.4만 |
|---|
| 2026.06.29 | ₩1,976 | ₩2,136 | ₩1,923 | ₩2,096 | +6.08% | 14.3만 |
|---|
| 2026.06.26 | ₩1,963 | ₩2,003 | ₩1,909 | ₩1,963 | 0.00% | 13만 |
|---|
| 2026.06.25 | ₩2,083 | ₩2,136 | ₩1,936 | ₩1,936 | -7.05% | 22.7만 |
|---|
| 2026.06.24 | ₩2,083 | ₩2,150 | ₩2,029 | ₩2,043 | -1.92% | 10만 |
|---|
| 2026.06.23 | ₩2,043 | ₩2,183 | ₩2,043 | ₩2,083 | +1.96% | 23.8만 |
|---|
| 2026.06.22 | ₩1,882 | ₩2,263 | ₩1,882 | ₩2,123 | +12.77% | 76.6만 |
|---|
| 2026.06.18 | ₩1,909 | ₩1,936 | ₩1,789 | ₩1,936 | +1.40% | 57.9만 |
|---|
| 2026.06.17 | ₩1,976 | ₩2,069 | ₩1,856 | ₩1,869 | -5.41% | 172.6만 |
|---|
| 2026.06.16 | ₩1,949 | ₩2,069 | ₩1,869 | ₩1,976 | +1.37% | 174.5만 |
|---|
| 2026.06.15 | ₩2,163 | ₩2,243 | ₩2,069 | ₩2,069 | -4.32% | 48.5만 |
|---|
| 2026.06.12 | ₩2,230 | ₩2,310 | ₩2,150 | ₩2,163 | -2.99% | 24.7만 |
|---|
| 2026.06.11 | ₩2,270 | ₩2,316 | ₩2,216 | ₩2,230 | -1.76% | 17만 |
|---|
| 2026.06.10 | ₩2,216 | ₩2,310 | ₩2,190 | ₩2,256 | +1.81% | 16.9만 |
|---|
| 2026.06.09 | ₩2,363 | ₩2,443 | ₩2,203 | ₩2,243 | -5.08% | 30.3만 |
|---|
| 2026.06.08 | ₩2,363 | ₩2,430 | ₩2,323 | ₩2,390 | +1.13% | 35.1만 |
|---|
| 2026.06.05 | ₩2,430 | ₩2,510 | ₩2,376 | ₩2,390 | -1.65% | 25.6만 |
|---|
| 2026.06.04 | ₩2,497 | ₩2,577 | ₩2,350 | ₩2,483 | -0.53% | 47.8만 |
|---|
| 2026.06.03 | ₩2,443 | ₩2,710 | ₩2,376 | ₩2,470 | +1.09% | 90.2만 |
|---|
| 2026.06.02 | ₩2,603 | ₩2,710 | ₩2,350 | ₩2,403 | -7.69% | 176.7만 |
|---|
| 2026.06.01 | ₩2,750 | ₩2,817 | ₩2,630 | ₩2,637 | -4.13% | 52만 |
|---|
| 2026.05.29 | ₩3,151 | ₩3,271 | ₩2,717 | ₩2,750 | -12.71% | 91.3만 |
|---|
| 2026.05.28 | ₩3,418 | ₩3,630 | ₩3,124 | ₩3,151 | -7.81% | 85.2만 |
|---|
| 2026.05.27 | ₩3,431 | ₩3,551 | ₩3,258 | ₩3,391 | -1.17% | 54.4만 |
|---|
| 2026.05.26 | ₩2,937 | ₩3,725 | ₩2,937 | ₩3,418 | +16.36% | 206.3만 |
|---|
| 2026.05.22 | ₩2,911 | ₩2,991 | ₩2,884 | ₩2,924 | +0.46% | 42.8만 |
|---|
| 2026.05.21 | ₩2,951 | ₩3,044 | ₩2,804 | ₩2,924 | -0.90% | 39.1만 |
|---|
| 2026.05.20 | ₩3,097 | ₩3,471 | ₩2,964 | ₩3,017 | -2.59% | 295.8만 |
|---|
| 2026.05.19 | ₩3,311 | ₩3,565 | ₩3,271 | ₩3,338 | +0.81% | 91.4만 |
|---|
| 2026.05.18 | ₩3,091 | ₩3,311 | ₩3,031 | ₩3,298 | +6.70% | 34.4만 |
|---|
| 2026.05.15 | ₩3,057 | ₩3,117 | ₩2,912 | ₩3,111 | +1.75% | 39.4만 |
|---|
| 2026.05.14 | ₩3,097 | ₩3,164 | ₩3,023 | ₩3,057 | -1.29% | 39.9만 |
|---|
| 2026.05.13 | ₩2,937 | ₩3,164 | ₩2,844 | ₩3,111 | +5.91% | 77.9만 |
|---|
| 2026.05.12 | ₩2,817 | ₩2,977 | ₩2,770 | ₩2,977 | +5.69% | 39.7만 |
|---|
| 2026.05.11 | ₩2,844 | ₩3,044 | ₩2,750 | ₩2,804 | -1.41% | 86.9만 |
|---|
| 2026.05.08 | ₩2,417 | ₩3,004 | ₩2,417 | ₩2,737 | +13.26% | 227.8만 |
|---|
| 2026.05.07 | ₩2,336 | ₩2,410 | ₩2,296 | ₩2,363 | +1.14% | 32만 |
|---|
| 2026.05.06 | ₩2,403 | ₩2,403 | ₩2,250 | ₩2,323 | -3.33% | 40.9만 |
|---|
| 2026.05.05 | ₩2,296 | ₩2,483 | ₩2,296 | ₩2,403 | +4.65% | 41.8만 |
|---|
| 2026.05.04 | ₩2,363 | ₩2,401 | ₩2,296 | ₩2,296 | -2.82% | 10만 |
|---|
| 2026.05.01 | ₩2,363 | ₩2,425 | ₩2,323 | ₩2,376 | +0.56% | 8.2만 |
|---|
| 2026.04.30 | ₩2,243 | ₩2,510 | ₩2,243 | ₩2,417 | +7.74% | 38.2만 |
|---|
| 2026.04.29 | ₩2,256 | ₩2,256 | ₩2,123 | ₩2,230 | -1.18% | 26.7만 |
|---|
| 2026.04.28 | ₩2,350 | ₩2,363 | ₩2,256 | ₩2,270 | -3.41% | 14.2만 |
|---|
| 2026.04.27 | ₩2,256 | ₩2,403 | ₩2,243 | ₩2,363 | +4.73% | 16만 |
|---|
| 2026.04.24 | ₩2,230 | ₩2,282 | ₩2,190 | ₩2,243 | +0.60% | 11.7만 |
|---|
| 2026.04.23 | ₩2,336 | ₩2,336 | ₩2,176 | ₩2,203 | -5.71% | 13.8만 |
|---|
| 2026.04.22 | ₩2,310 | ₩2,376 | ₩2,203 | ₩2,376 | +2.89% | 39만 |
|---|
| 2026.04.21 | ₩2,350 | ₩2,397 | ₩2,283 | ₩2,296 | -2.27% | 15.8만 |
|---|
| 2026.04.20 | ₩2,336 | ₩2,430 | ₩2,310 | ₩2,350 | +0.57% | 25.8만 |
|---|
| 2026.04.17 | ₩2,403 | ₩2,563 | ₩2,350 | ₩2,363 | -1.67% | 47.3만 |
|---|
| 2026.04.16 | ₩2,376 | ₩2,590 | ₩2,376 | ₩2,497 | +5.06% | 37.7만 |
|---|
| 2026.04.15 | ₩2,483 | ₩2,523 | ₩2,243 | ₩2,443 | -1.61% | 83.6만 |
|---|
| 2026.04.14 | ₩2,523 | ₩2,603 | ₩2,470 | ₩2,470 | -2.12% | 20.3만 |
|---|
| 2026.04.13 | ₩2,523 | ₩2,590 | ₩2,510 | ₩2,537 | +0.53% | 19.5만 |
|---|
| 2026.04.10 | ₩2,670 | ₩2,724 | ₩2,510 | ₩2,550 | -4.50% | 35.4만 |
|---|
| 2026.04.09 | ₩2,523 | ₩2,724 | ₩2,430 | ₩2,643 | +4.76% | 68.9만 |
|---|
| 2026.04.08 | ₩2,296 | ₩2,557 | ₩2,296 | ₩2,523 | +9.88% | 56.6만 |
|---|
| 2026.04.07 | ₩2,203 | ₩2,376 | ₩2,203 | ₩2,283 | +3.64% | 12.2만 |
|---|
| 2026.04.06 | ₩2,230 | ₩2,350 | ₩2,230 | ₩2,310 | +3.59% | 16.6만 |
|---|
| 2026.04.02 | ₩2,136 | ₩2,296 | ₩2,123 | ₩2,283 | +6.88% | 19.9만 |
|---|
| 2026.04.01 | ₩2,230 | ₩2,310 | ₩2,190 | ₩2,243 | +0.60% | 18.5만 |
|---|
| 2026.03.31 | ₩2,156 | ₩2,296 | ₩2,156 | ₩2,230 | +3.41% | 25.9만 |
|---|
| 2026.03.30 | ₩2,136 | ₩2,203 | ₩1,976 | ₩2,203 | +3.12% | 34만 |
|---|
| 2026.03.27 | ₩2,016 | ₩2,176 | ₩1,976 | ₩2,176 | +7.95% | 37.5만 |
|---|
| 2026.03.26 | ₩2,176 | ₩2,216 | ₩2,036 | ₩2,096 | -3.68% | 57.4만 |
|---|
| 2026.03.25 | ₩2,283 | ₩2,403 | ₩2,163 | ₩2,230 | -2.34% | 59.8만 |
|---|
| 2026.03.24 | ₩2,296 | ₩2,577 | ₩2,151 | ₩2,283 | -0.58% | 259.2만 |
|---|
| 2026.03.23 | ₩2,350 | ₩2,457 | ₩2,150 | ₩2,270 | -3.41% | 44.7만 |
|---|
| 2026.03.20 | ₩2,670 | ₩2,737 | ₩2,276 | ₩2,350 | -12.00% | 120.7만 |
|---|
| 2026.03.19 | ₩2,563 | ₩2,896 | ₩2,538 | ₩2,684 | +4.69% | 176.2만 |
|---|
| 2026.03.18 | ₩2,003 | ₩2,924 | ₩2,003 | ₩2,617 | +30.67% | 848.5만 |
|---|
| 2026.03.17 | ₩1,736 | ₩2,216 | ₩1,736 | ₩2,056 | +18.46% | 117.5만 |
|---|
| 2026.03.16 | ₩1,722 | ₩1,802 | ₩1,709 | ₩1,736 | +0.78% | 33.4만 |
|---|
| 2026.03.13 | ₩1,736 | ₩1,776 | ₩1,709 | ₩1,722 | -0.77% | 24.4만 |
|---|
| 2026.03.12 | ₩1,736 | ₩1,829 | ₩1,709 | ₩1,736 | 0.00% | 25.4만 |
|---|
| 2026.03.11 | ₩1,709 | ₩1,856 | ₩1,709 | ₩1,776 | +3.91% | 26.7만 |
|---|
| 2026.03.10 | ₩1,642 | ₩1,882 | ₩1,633 | ₩1,776 | +8.13% | 39.7만 |
|---|
| 2026.03.09 | ₩1,669 | ₩1,762 | ₩1,656 | ₩1,682 | +0.80% | 47.6만 |
|---|
| 2026.03.06 | ₩1,816 | ₩1,829 | ₩1,656 | ₩1,749 | -3.68% | 65.2만 |
|---|
| 2026.03.05 | ₩1,869 | ₩2,029 | ₩1,829 | ₩1,856 | -0.71% | 56.4만 |
|---|
| 2026.03.04 | ₩1,963 | ₩2,103 | ₩1,909 | ₩1,909 | -2.72% | 51.6만 |
|---|
| 2026.03.03 | ₩2,003 | ₩2,083 | ₩1,936 | ₩2,016 | +0.67% | 28.9만 |
|---|
| 2026.03.02 | ₩1,936 | ₩2,150 | ₩1,869 | ₩2,123 | +9.66% | 68.5만 |
|---|
| 2026.02.27 | ₩2,336 | ₩2,336 | ₩2,103 | ₩2,136 | -8.57% | 80.2만 |
|---|
| 2026.02.26 | ₩2,376 | ₩2,430 | ₩2,310 | ₩2,336 | -1.69% | 72.7만 |
|---|
| 2026.02.25 | ₩2,443 | ₩2,470 | ₩2,276 | ₩2,430 | -0.55% | 86.4만 |
|---|
| 2026.02.24 | ₩2,243 | ₩2,470 | ₩2,243 | ₩2,363 | +5.36% | 65.8만 |
|---|
| 2026.02.23 | ₩2,296 | ₩2,336 | ₩2,087 | ₩2,283 | -0.58% | 100.7만 |
|---|
| 2026.02.20 | ₩2,563 | ₩2,717 | ₩2,243 | ₩2,323 | -9.37% | 1250만 |
|---|
| 2026.02.19 | ₩2,563 | ₩2,570 | ₩2,270 | ₩2,310 | -9.90% | 112만 |
|---|
| 2026.02.18 | ₩2,764 | ₩2,764 | ₩2,550 | ₩2,603 | -5.80% | 45.9만 |
|---|
| 2026.02.17 | ₩2,764 | ₩2,804 | ₩2,617 | ₩2,697 | -2.42% | 54.9만 |
|---|
| 2026.02.13 | ₩2,884 | ₩3,124 | ₩2,830 | ₩2,911 | +0.93% | 130.5만 |
|---|
| 2026.02.12 | ₩2,817 | ₩2,917 | ₩2,737 | ₩2,884 | +2.37% | 87.8만 |
|---|
| 2026.02.11 | ₩2,790 | ₩2,991 | ₩2,737 | ₩2,884 | +3.35% | 100.7만 |
|---|
| 2026.02.10 | ₩2,750 | ₩2,850 | ₩2,617 | ₩2,804 | +1.94% | 84.6만 |
|---|
| 2026.02.09 | ₩2,924 | ₩2,948 | ₩2,737 | ₩2,764 | -5.48% | 106.5만 |
|---|
| 2026.02.06 | ₩2,844 | ₩3,017 | ₩2,804 | ₩2,951 | +3.76% | 126.6만 |
|---|
| 2026.02.05 | ₩2,804 | ₩2,971 | ₩2,737 | ₩2,804 | 0.00% | 154.4만 |
|---|
| 2026.02.04 | ₩3,298 | ₩3,631 | ₩2,765 | ₩2,937 | -10.93% | 2409.4만 |
|---|
| 2026.02.03 | ₩2,817 | ₩3,271 | ₩2,750 | ₩3,084 | +9.48% | 282.9만 |
|---|
| 2026.02.02 | ₩2,911 | ₩3,084 | ₩2,697 | ₩2,790 | -4.13% | 508.6만 |
|---|
| 2026.01.30 | ₩2,643 | ₩2,737 | ₩2,443 | ₩2,550 | -3.54% | 102.3만 |
|---|
| 2026.01.29 | ₩2,964 | ₩3,071 | ₩2,563 | ₩2,710 | -8.56% | 210.6만 |
|---|
| 2026.01.28 | ₩3,271 | ₩3,391 | ₩3,111 | ₩3,111 | -4.90% | 174.5만 |
|---|
| 2026.01.27 | ₩3,178 | ₩3,511 | ₩3,007 | ₩3,178 | 0.00% | 416.2만 |
|---|
| 2026.01.26 | ₩3,792 | ₩4,059 | ₩3,218 | ₩3,491 | -7.92% | 7739.9만 |
|---|
| 2026.01.23 | ₩2,951 | ₩2,991 | ₩2,170 | ₩2,590 | -12.22% | 530.4만 |
|---|
| 2026.01.22 | ₩4,099 | ₩4,312 | ₩2,977 | ₩3,137 | -23.45% | 629.7만 |
|---|
| 2026.01.21 | ₩4,312 | ₩4,740 | ₩4,005 | ₩4,246 | -1.55% | 417.3만 |
|---|
| 2026.01.20 | ₩5,314 | ₩5,928 | ₩4,740 | ₩4,913 | -7.54% | 1627.5만 |
|---|
| 2026.01.16 | ₩4,619 | ₩5,180 | ₩4,406 | ₩4,740 | +2.60% | 1794만 |
|---|
| 2026.01.15 | ₩3,872 | ₩5,060 | ₩3,872 | ₩4,312 | +11.38% | 2698.6만 |
|---|
| 2026.01.14 | ₩4,192 | ₩4,619 | ₩3,738 | ₩4,139 | -1.27% | 3651.2만 |
|---|
| 2026.01.13 | ₩4,446 | ₩6,555 | ₩3,498 | ₩4,700 | +5.71% | 2.9억 |
|---|
| 2026.01.12 | ₩1,535 | ₩3,498 | ₩1,348 | ₩3,351 | +118.26% | 7.6억 |
|---|
| 2026.01.09 | ₩636 | ₩668 | ₩607 | ₩618 | -2.73% | 268.6만 |
|---|
| 2026.01.08 | ₩668 | ₩708 | ₩634 | ₩656 | -1.80% | 422.8만 |
|---|
| 2026.01.07 | ₩770 | ₩777 | ₩668 | ₩669 | -13.17% | 1284.1만 |
|---|
| 2026.01.06 | ₩712 | ₩1,068 | ₩694 | ₩768 | +7.88% | 3.9억 |
|---|
| 2026.01.05 | ₩551 | ₩553 | ₩514 | ₩515 | -6.54% | 19.4만 |
|---|
| 2026.01.02 | ₩465 | ₩542 | ₩465 | ₩541 | +16.38% | 26.9만 |
|---|
| 2025.12.31 | ₩491 | ₩491 | ₩443 | ₩479 | -2.45% | 31.9만 |
|---|
| 2025.12.30 | ₩495 | ₩513 | ₩450 | ₩507 | +2.43% | 46.9만 |
|---|
| 2025.12.29 | ₩579 | ₩579 | ₩474 | ₩515 | -11.06% | 83.9만 |
|---|
| 2025.12.26 | ₩599 | ₩601 | ₩566 | ₩581 | -3.12% | 31만 |
|---|
| 2025.12.24 | ₩574 | ₩627 | ₩550 | ₩627 | +9.30% | 31.3만 |
|---|
| 2025.12.23 | ₩668 | ₩668 | ₩527 | ₩609 | -8.80% | 52.4만 |
|---|
| 2025.12.22 | ₩553 | ₩701 | ₩534 | ₩694 | +25.60% | 136.7만 |
|---|
| 2025.12.19 | ₩685 | ₩685 | ₩531 | ₩555 | -18.91% | 183.5만 |
|---|
| 2025.12.18 | ₩881 | ₩895 | ₩601 | ₩697 | -20.91% | 3753만 |
|---|
| 2025.12.17 | ₩1,232 | ₩1,232 | ₩1,068 | ₩1,068 | -13.33% | 15만 |
|---|
| 2025.12.16 | ₩1,482 | ₩1,509 | ₩1,001 | ₩1,266 | -14.59% | 47.9만 |
|---|
| 2025.12.15 | ₩1,509 | ₩1,829 | ₩1,429 | ₩1,495 | -0.88% | 100.5만 |
|---|
| 2025.12.12 | ₩1,429 | ₩1,602 | ₩1,429 | ₩1,482 | +3.74% | 6.4만 |
|---|
| 2025.12.11 | ₩1,549 | ₩1,611 | ₩1,429 | ₩1,509 | -2.59% | 3.4만 |
|---|
| 2025.12.10 | ₩1,575 | ₩1,629 | ₩1,535 | ₩1,549 | -1.69% | 1.7만 |
|---|
| 2025.12.09 | ₩1,602 | ₩1,602 | ₩1,565 | ₩1,579 | -1.42% | 2.3만 |
|---|
| 2025.12.08 | ₩1,575 | ₩1,642 | ₩1,562 | ₩1,602 | +1.69% | 1.2만 |
|---|
| 2025.12.05 | ₩1,656 | ₩1,657 | ₩1,589 | ₩1,589 | -4.03% | 2.1만 |
|---|
| 2025.12.04 | ₩1,589 | ₩1,642 | ₩1,562 | ₩1,579 | -0.59% | 1.2만 |
|---|
| 2025.12.03 | ₩1,495 | ₩1,629 | ₩1,495 | ₩1,593 | +6.52% | 1.2만 |
|---|
| 2025.12.02 | ₩1,615 | ₩1,615 | ₩1,535 | ₩1,535 | -4.96% | 3.1만 |
|---|
| 2025.12.01 | ₩1,736 | ₩1,736 | ₩1,603 | ₩1,642 | -5.38% | 3만 |
|---|
| 2025.11.28 | ₩1,562 | ₩1,694 | ₩1,562 | ₩1,642 | +5.13% | 7.8천 |
|---|
| 2025.11.26 | ₩1,522 | ₩1,649 | ₩1,469 | ₩1,589 | +4.39% | 5.5만 |
|---|
| 2025.11.25 | ₩1,522 | ₩1,562 | ₩1,469 | ₩1,522 | 0.00% | 4.7만 |
|---|
| 2025.11.24 | ₩1,429 | ₩1,541 | ₩1,402 | ₩1,455 | +1.87% | 1.9만 |
|---|
| 2025.11.21 | ₩1,348 | ₩1,454 | ₩1,311 | ₩1,389 | +2.97% | 5.5만 |
|---|
| 2025.11.20 | ₩1,469 | ₩1,469 | ₩1,308 | ₩1,335 | -9.09% | 4.1만 |
|---|
| 2025.11.19 | ₩1,522 | ₩1,629 | ₩1,442 | ₩1,449 | -4.82% | 2.6만 |
|---|
| 2025.11.18 | ₩1,509 | ₩1,569 | ₩1,429 | ₩1,562 | +3.54% | 3.4만 |
|---|
| 2025.11.17 | ₩1,562 | ₩1,562 | ₩1,473 | ₩1,473 | -5.73% | 3만 |
|---|
| 2025.11.14 | ₩1,549 | ₩1,570 | ₩1,482 | ₩1,549 | 0.00% | 3.7만 |
|---|
| 2025.11.13 | ₩1,562 | ₩1,629 | ₩1,531 | ₩1,549 | -0.85% | 15.9만 |
|---|
| 2025.11.12 | ₩1,629 | ₩1,682 | ₩1,469 | ₩1,575 | -3.28% | 5.4만 |
|---|
| 2025.11.11 | ₩1,709 | ₩1,757 | ₩1,575 | ₩1,642 | -3.91% | 9.7만 |
|---|
| 2025.11.10 | ₩1,615 | ₩1,842 | ₩1,562 | ₩1,709 | +5.79% | 29.9만 |
|---|
| 2025.11.07 | ₩1,642 | ₩1,669 | ₩1,469 | ₩1,629 | -0.81% | 5.7만 |
|---|
| 2025.11.06 | ₩1,776 | ₩1,793 | ₩1,642 | ₩1,696 | -4.51% | 28.1만 |
|---|
| 2025.11.05 | ₩1,776 | ₩1,909 | ₩1,736 | ₩1,816 | +2.26% | 5.5만 |
|---|
| 2025.11.04 | ₩1,963 | ₩1,963 | ₩1,789 | ₩1,802 | -8.16% | 7만 |
|---|
| 2025.11.03 | ₩2,083 | ₩2,150 | ₩2,003 | ₩2,043 | -1.92% | 6.1만 |
|---|
| 2025.10.31 | ₩2,016 | ₩2,283 | ₩2,004 | ₩2,196 | +8.94% | 9.1만 |
|---|
| 2025.10.30 | ₩1,989 | ₩2,096 | ₩1,989 | ₩2,043 | +2.68% | 4.3만 |
|---|
| 2025.10.29 | ₩2,043 | ₩2,056 | ₩2,003 | ₩2,003 | -1.96% | 2.2만 |
|---|
| 2025.10.28 | ₩2,069 | ₩2,187 | ₩1,949 | ₩2,056 | -0.65% | 7.1만 |
|---|
| 2025.10.27 | ₩2,176 | ₩2,216 | ₩2,069 | ₩2,069 | -4.91% | 5.3만 |
|---|
| 2025.10.24 | ₩2,069 | ₩2,216 | ₩2,043 | ₩2,176 | +5.16% | 8.3만 |
|---|
| 2025.10.23 | ₩1,963 | ₩2,083 | ₩1,949 | ₩2,069 | +5.44% | 6만 |
|---|
| 2025.10.22 | ₩1,949 | ₩2,016 | ₩1,923 | ₩1,989 | +2.05% | 8.9만 |
|---|
| 2025.10.21 | ₩1,829 | ₩1,989 | ₩1,829 | ₩1,976 | +8.03% | 9.9만 |
|---|
| 2025.10.20 | ₩1,776 | ₩1,829 | ₩1,736 | ₩1,789 | +0.75% | 11.2만 |
|---|
| 2025.10.17 | ₩1,829 | ₩1,882 | ₩1,776 | ₩1,776 | -2.92% | 10.6만 |
|---|
| 2025.10.16 | ₩2,136 | ₩2,136 | ₩1,789 | ₩1,816 | -15.00% | 18.5만 |
|---|
| 2025.10.15 | ₩2,016 | ₩2,123 | ₩1,936 | ₩2,003 | -0.66% | 11.2만 |
|---|
| 2025.10.14 | ₩1,936 | ₩2,109 | ₩1,909 | ₩2,029 | +4.83% | 15만 |
|---|
| 2025.10.13 | ₩1,949 | ₩2,043 | ₩1,896 | ₩1,963 | +0.68% | 8.3만 |
|---|
| 2025.10.10 | ₩2,176 | ₩2,230 | ₩1,949 | ₩1,949 | -10.43% | 10.7만 |
|---|