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 | ₩1,492 | ₩1,539 | ₩1,271 | ₩1,365 | -8.52% | 166.1만 |
| 2026.10.08 | ₩1,472 | ₩1,486 | ₩1,379 | ₩1,419 | -3.64% | 9.4만 |
| 2026.10.07 | ₩1,606 | ₩1,606 | ₩1,432 | ₩1,459 | -9.17% | 39.4만 |
| 2026.10.06 | ₩1,606 | ₩1,633 | ₩1,566 | ₩1,579 | -1.67% | 17.1만 |
| 2026.10.05 | ₩1,579 | ₩1,633 | ₩1,566 | ₩1,566 | -0.85% | 19.5만 |
| 2026.10.02 | ₩1,606 | ₩1,619 | ₩1,512 | ₩1,579 | -1.67% | 29.1만 |
| 2026.10.01 | ₩1,646 | ₩1,727 | ₩1,593 | ₩1,593 | -3.25% | 18.2만 |
| 2026.09.30 | ₩1,646 | ₩1,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,686 |
| +2.44% |
| 9.6만 |
| 2026.09.29 | ₩1,727 | ₩1,727 | ₩1,606 | ₩1,619 | -6.20% | 11.4만 |
|---|
| 2026.09.28 | ₩1,713 | ₩1,767 | ₩1,686 | ₩1,700 | -0.78% | 6.5만 |
|---|
| 2026.09.25 | ₩1,700 | ₩1,767 | ₩1,700 | ₩1,713 | +0.79% | 4.3만 |
|---|
| 2026.09.24 | ₩1,740 | ₩1,740 | ₩1,686 | ₩1,733 | -0.38% | 6.5만 |
|---|
| 2026.09.23 | ₩1,780 | ₩1,820 | ₩1,713 | ₩1,740 | -2.26% | 15.6만 |
|---|
| 2026.09.22 | ₩1,780 | ₩1,834 | ₩1,780 | ₩1,807 | +1.50% | 4.7만 |
|---|
| 2026.09.21 | ₩1,860 | ₩1,941 | ₩1,780 | ₩1,780 | -4.32% | 15.7만 |
|---|
| 2026.09.18 | ₩1,727 | ₩1,847 | ₩1,727 | ₩1,847 | +6.98% | 17.3만 |
|---|
| 2026.09.17 | ₩1,660 | ₩1,780 | ₩1,660 | ₩1,720 | +3.63% | 27.9만 |
|---|
| 2026.09.16 | ₩1,579 | ₩1,673 | ₩1,553 | ₩1,606 | +1.69% | 13.6만 |
|---|
| 2026.09.15 | ₩1,539 | ₩1,593 | ₩1,539 | ₩1,573 | +2.17% | 6.9만 |
|---|
| 2026.09.14 | ₩1,579 | ₩1,619 | ₩1,526 | ₩1,539 | -2.54% | 11.5만 |
|---|
| 2026.09.11 | ₩1,553 | ₩1,619 | ₩1,553 | ₩1,579 | +1.72% | 8.5만 |
|---|
| 2026.09.10 | ₩1,579 | ₩1,633 | ₩1,539 | ₩1,579 | 0.00% | 7만 |
|---|
| 2026.09.09 | ₩1,686 | ₩1,713 | ₩1,579 | ₩1,579 | -6.35% | 10만 |
|---|
| 2026.09.08 | ₩1,606 | ₩1,706 | ₩1,606 | ₩1,660 | +3.33% | 20.4만 |
|---|
| 2026.09.04 | ₩1,566 | ₩1,619 | ₩1,512 | ₩1,593 | +1.71% | 11.7만 |
|---|
| 2026.09.03 | ₩1,579 | ₩1,606 | ₩1,553 | ₩1,553 | -1.69% | 11.3만 |
|---|
| 2026.09.02 | ₩1,619 | ₩1,646 | ₩1,566 | ₩1,566 | -3.31% | 14.9만 |
|---|
| 2026.09.01 | ₩1,673 | ₩1,700 | ₩1,606 | ₩1,619 | -3.20% | 20.8만 |
|---|
| 2026.08.31 | ₩1,700 | ₩1,807 | ₩1,660 | ₩1,686 | -0.79% | 34.6만 |
|---|
| 2026.08.28 | ₩1,740 | ₩1,874 | ₩1,686 | ₩1,753 | +0.77% | 235.4만 |
|---|
| 2026.08.27 | ₩1,606 | ₩1,927 | ₩1,593 | ₩1,807 | +12.50% | 1191.7만 |
|---|
| 2026.08.26 | ₩1,606 | ₩1,660 | ₩1,472 | ₩1,566 | -2.50% | 149.6만 |
|---|
| 2026.08.25 | ₩1,553 | ₩1,646 | ₩1,542 | ₩1,593 | +2.59% | 23.7만 |
|---|
| 2026.08.24 | ₩1,526 | ₩1,660 | ₩1,486 | ₩1,593 | +4.39% | 34만 |
|---|
| 2026.08.21 | ₩1,512 | ₩1,579 | ₩1,439 | ₩1,553 | +2.65% | 32.6만 |
|---|
| 2026.08.20 | ₩1,740 | ₩1,767 | ₩1,499 | ₩1,506 | -13.46% | 97.5만 |
|---|
| 2026.08.19 | ₩1,820 | ₩1,855 | ₩1,680 | ₩1,700 | -6.62% | 38.6만 |
|---|
| 2026.08.18 | ₩1,887 | ₩1,887 | ₩1,807 | ₩1,834 | -2.84% | 10.7만 |
|---|
| 2026.08.17 | ₩1,994 | ₩2,018 | ₩1,807 | ₩1,834 | -8.05% | 59.7만 |
|---|
| 2026.08.14 | ₩2,128 | ₩2,168 | ₩2,008 | ₩2,008 | -5.66% | 29.3만 |
|---|
| 2026.08.13 | ₩2,248 | ₩2,302 | ₩2,034 | ₩2,101 | -6.55% | 35.3만 |
|---|
| 2026.08.12 | ₩2,182 | ₩2,409 | ₩2,171 | ₩2,289 | +4.91% | 33만 |
|---|
| 2026.08.11 | ₩2,034 | ₩2,235 | ₩2,008 | ₩2,195 | +7.89% | 31.9만 |
|---|
| 2026.08.10 | ₩1,954 | ₩2,061 | ₩1,874 | ₩2,008 | +2.74% | 31.7만 |
|---|
| 2026.08.07 | ₩1,967 | ₩2,061 | ₩1,887 | ₩1,941 | -1.36% | 39.3만 |
|---|
| 2026.08.06 | ₩2,021 | ₩2,195 | ₩1,900 | ₩1,967 | -2.65% | 117.6만 |
|---|
| 2026.08.05 | ₩1,954 | ₩2,235 | ₩1,941 | ₩2,168 | +10.96% | 17.6만 |
|---|
| 2026.08.04 | ₩2,021 | ₩2,074 | ₩1,914 | ₩2,008 | -0.66% | 24.6만 |
|---|
| 2026.08.03 | ₩1,914 | ₩2,128 | ₩1,807 | ₩2,021 | +5.59% | 36.5만 |
|---|
| 2026.07.31 | ₩2,101 | ₩2,369 | ₩1,648 | ₩1,914 | -8.92% | 379.4만 |
|---|
| 2026.07.30 | ₩2,088 | ₩2,369 | ₩2,052 | ₩2,235 | +7.05% | 23.5만 |
|---|
| 2026.07.29 | ₩2,155 | ₩2,208 | ₩2,074 | ₩2,088 | -3.11% | 9.2만 |
|---|
| 2026.07.28 | ₩2,208 | ₩2,275 | ₩2,061 | ₩2,168 | -1.82% | 11만 |
|---|
| 2026.07.27 | ₩2,235 | ₩2,315 | ₩2,183 | ₩2,262 | +1.20% | 6.1만 |
|---|
| 2026.07.24 | ₩2,195 | ₩2,262 | ₩2,141 | ₩2,235 | +1.83% | 6.5만 |
|---|
| 2026.07.23 | ₩2,289 | ₩2,369 | ₩2,155 | ₩2,248 | -1.75% | 25.3만 |
|---|
| 2026.07.22 | ₩2,396 | ₩2,409 | ₩2,275 | ₩2,302 | -3.91% | 9.9만 |
|---|
| 2026.07.21 | ₩2,382 | ₩2,463 | ₩2,275 | ₩2,382 | 0.00% | 13.6만 |
|---|
| 2026.07.20 | ₩2,302 | ₩2,449 | ₩2,289 | ₩2,409 | +4.65% | 8.5만 |
|---|
| 2026.07.17 | ₩2,409 | ₩2,410 | ₩2,275 | ₩2,342 | -2.78% | 16.3만 |
|---|
| 2026.07.16 | ₩2,610 | ₩2,637 | ₩2,409 | ₩2,449 | -6.15% | 28.9만 |
|---|
| 2026.07.15 | ₩2,570 | ₩2,757 | ₩2,511 | ₩2,637 | +2.60% | 25.6만 |
|---|
| 2026.07.14 | ₩2,463 | ₩2,570 | ₩2,329 | ₩2,570 | +4.35% | 22.6만 |
|---|
| 2026.07.13 | ₩2,436 | ₩2,530 | ₩2,248 | ₩2,516 | +3.30% | 26.3만 |
|---|
| 2026.07.10 | ₩2,596 | ₩2,717 | ₩2,503 | ₩2,596 | 0.00% | 72.1만 |
|---|
| 2026.07.09 | ₩2,516 | ₩2,543 | ₩2,235 | ₩2,449 | -2.66% | 121.1만 |
|---|
| 2026.07.08 | ₩2,570 | ₩2,570 | ₩2,402 | ₩2,489 | -3.12% | 14.3만 |
|---|
| 2026.07.07 | ₩2,637 | ₩2,637 | ₩2,275 | ₩2,556 | -3.05% | 80.5만 |
|---|
| 2026.07.06 | ₩2,235 | ₩2,650 | ₩2,208 | ₩2,637 | +17.96% | 77만 |
|---|
| 2026.07.02 | ₩2,396 | ₩2,409 | ₩2,141 | ₩2,235 | -6.70% | 20.2만 |
|---|
| 2026.07.01 | ₩2,222 | ₩2,463 | ₩2,208 | ₩2,382 | +7.23% | 31만 |
|---|
| 2026.06.30 | ₩2,074 | ₩2,282 | ₩2,074 | ₩2,275 | +9.68% | 44.4만 |
|---|
| 2026.06.29 | ₩1,981 | ₩2,141 | ₩1,927 | ₩2,101 | +6.08% | 14.3만 |
|---|
| 2026.06.26 | ₩1,967 | ₩2,008 | ₩1,914 | ₩1,967 | 0.00% | 13만 |
|---|
| 2026.06.25 | ₩2,088 | ₩2,141 | ₩1,941 | ₩1,941 | -7.05% | 22.7만 |
|---|
| 2026.06.24 | ₩2,088 | ₩2,155 | ₩2,034 | ₩2,048 | -1.92% | 10만 |
|---|
| 2026.06.23 | ₩2,048 | ₩2,188 | ₩2,048 | ₩2,088 | +1.96% | 23.8만 |
|---|
| 2026.06.22 | ₩1,887 | ₩2,269 | ₩1,887 | ₩2,128 | +12.77% | 76.6만 |
|---|
| 2026.06.18 | ₩1,914 | ₩1,941 | ₩1,793 | ₩1,941 | +1.40% | 57.9만 |
|---|
| 2026.06.17 | ₩1,981 | ₩2,074 | ₩1,860 | ₩1,874 | -5.41% | 172.6만 |
|---|
| 2026.06.16 | ₩1,954 | ₩2,074 | ₩1,874 | ₩1,981 | +1.37% | 174.5만 |
|---|
| 2026.06.15 | ₩2,168 | ₩2,248 | ₩2,074 | ₩2,074 | -4.32% | 48.5만 |
|---|
| 2026.06.12 | ₩2,235 | ₩2,315 | ₩2,155 | ₩2,168 | -2.99% | 24.7만 |
|---|
| 2026.06.11 | ₩2,275 | ₩2,322 | ₩2,222 | ₩2,235 | -1.76% | 17만 |
|---|
| 2026.06.10 | ₩2,222 | ₩2,315 | ₩2,195 | ₩2,262 | +1.81% | 16.9만 |
|---|
| 2026.06.09 | ₩2,369 | ₩2,449 | ₩2,208 | ₩2,248 | -5.08% | 30.3만 |
|---|
| 2026.06.08 | ₩2,369 | ₩2,436 | ₩2,329 | ₩2,396 | +1.13% | 35.1만 |
|---|
| 2026.06.05 | ₩2,436 | ₩2,516 | ₩2,382 | ₩2,396 | -1.65% | 25.6만 |
|---|
| 2026.06.04 | ₩2,503 | ₩2,583 | ₩2,356 | ₩2,489 | -0.53% | 47.8만 |
|---|
| 2026.06.03 | ₩2,449 | ₩2,717 | ₩2,382 | ₩2,476 | +1.09% | 90.2만 |
|---|
| 2026.06.02 | ₩2,610 | ₩2,717 | ₩2,356 | ₩2,409 | -7.69% | 176.7만 |
|---|
| 2026.06.01 | ₩2,757 | ₩2,824 | ₩2,637 | ₩2,643 | -4.13% | 52만 |
|---|
| 2026.05.29 | ₩3,159 | ₩3,279 | ₩2,724 | ₩2,757 | -12.71% | 91.3만 |
|---|
| 2026.05.28 | ₩3,426 | ₩3,639 | ₩3,132 | ₩3,159 | -7.81% | 85.2만 |
|---|
| 2026.05.27 | ₩3,440 | ₩3,560 | ₩3,266 | ₩3,399 | -1.17% | 54.4만 |
|---|
| 2026.05.26 | ₩2,944 | ₩3,734 | ₩2,944 | ₩3,426 | +16.36% | 206.3만 |
|---|
| 2026.05.22 | ₩2,918 | ₩2,998 | ₩2,891 | ₩2,931 | +0.46% | 42.8만 |
|---|
| 2026.05.21 | ₩2,958 | ₩3,052 | ₩2,811 | ₩2,931 | -0.90% | 39.1만 |
|---|
| 2026.05.20 | ₩3,105 | ₩3,480 | ₩2,971 | ₩3,025 | -2.59% | 295.8만 |
|---|
| 2026.05.19 | ₩3,319 | ₩3,573 | ₩3,279 | ₩3,346 | +0.81% | 91.4만 |
|---|
| 2026.05.18 | ₩3,098 | ₩3,319 | ₩3,038 | ₩3,306 | +6.70% | 34.4만 |
|---|
| 2026.05.15 | ₩3,065 | ₩3,125 | ₩2,919 | ₩3,118 | +1.75% | 39.4만 |
|---|
| 2026.05.14 | ₩3,105 | ₩3,172 | ₩3,030 | ₩3,065 | -1.29% | 39.9만 |
|---|
| 2026.05.13 | ₩2,944 | ₩3,172 | ₩2,851 | ₩3,118 | +5.91% | 77.9만 |
|---|
| 2026.05.12 | ₩2,824 | ₩2,985 | ₩2,777 | ₩2,985 | +5.69% | 39.7만 |
|---|
| 2026.05.11 | ₩2,851 | ₩3,052 | ₩2,757 | ₩2,811 | -1.41% | 86.9만 |
|---|
| 2026.05.08 | ₩2,422 | ₩3,011 | ₩2,422 | ₩2,744 | +13.26% | 227.8만 |
|---|
| 2026.05.07 | ₩2,342 | ₩2,416 | ₩2,302 | ₩2,369 | +1.14% | 32만 |
|---|
| 2026.05.06 | ₩2,409 | ₩2,409 | ₩2,255 | ₩2,329 | -3.33% | 40.9만 |
|---|
| 2026.05.05 | ₩2,302 | ₩2,489 | ₩2,302 | ₩2,409 | +4.65% | 41.8만 |
|---|
| 2026.05.04 | ₩2,369 | ₩2,406 | ₩2,302 | ₩2,302 | -2.82% | 10만 |
|---|
| 2026.05.01 | ₩2,369 | ₩2,430 | ₩2,329 | ₩2,382 | +0.56% | 8.2만 |
|---|
| 2026.04.30 | ₩2,248 | ₩2,516 | ₩2,248 | ₩2,422 | +7.74% | 38.2만 |
|---|
| 2026.04.29 | ₩2,262 | ₩2,262 | ₩2,128 | ₩2,235 | -1.18% | 26.7만 |
|---|
| 2026.04.28 | ₩2,356 | ₩2,369 | ₩2,262 | ₩2,275 | -3.41% | 14.2만 |
|---|
| 2026.04.27 | ₩2,262 | ₩2,409 | ₩2,248 | ₩2,369 | +4.73% | 16만 |
|---|
| 2026.04.24 | ₩2,235 | ₩2,287 | ₩2,195 | ₩2,248 | +0.60% | 11.7만 |
|---|
| 2026.04.23 | ₩2,342 | ₩2,342 | ₩2,182 | ₩2,208 | -5.71% | 13.8만 |
|---|
| 2026.04.22 | ₩2,315 | ₩2,382 | ₩2,208 | ₩2,382 | +2.89% | 39만 |
|---|
| 2026.04.21 | ₩2,356 | ₩2,402 | ₩2,289 | ₩2,302 | -2.27% | 15.8만 |
|---|
| 2026.04.20 | ₩2,342 | ₩2,436 | ₩2,315 | ₩2,356 | +0.57% | 25.8만 |
|---|
| 2026.04.17 | ₩2,409 | ₩2,570 | ₩2,356 | ₩2,369 | -1.67% | 47.3만 |
|---|
| 2026.04.16 | ₩2,382 | ₩2,596 | ₩2,382 | ₩2,503 | +5.06% | 37.7만 |
|---|
| 2026.04.15 | ₩2,489 | ₩2,530 | ₩2,248 | ₩2,449 | -1.61% | 83.6만 |
|---|
| 2026.04.14 | ₩2,530 | ₩2,610 | ₩2,476 | ₩2,476 | -2.12% | 20.3만 |
|---|
| 2026.04.13 | ₩2,530 | ₩2,596 | ₩2,516 | ₩2,543 | +0.53% | 19.5만 |
|---|
| 2026.04.10 | ₩2,677 | ₩2,730 | ₩2,516 | ₩2,556 | -4.50% | 35.4만 |
|---|
| 2026.04.09 | ₩2,530 | ₩2,730 | ₩2,436 | ₩2,650 | +4.76% | 68.9만 |
|---|
| 2026.04.08 | ₩2,302 | ₩2,563 | ₩2,302 | ₩2,530 | +9.88% | 56.6만 |
|---|
| 2026.04.07 | ₩2,208 | ₩2,382 | ₩2,208 | ₩2,289 | +3.64% | 12.2만 |
|---|
| 2026.04.06 | ₩2,235 | ₩2,356 | ₩2,235 | ₩2,315 | +3.59% | 16.6만 |
|---|
| 2026.04.02 | ₩2,141 | ₩2,302 | ₩2,128 | ₩2,289 | +6.88% | 19.9만 |
|---|
| 2026.04.01 | ₩2,235 | ₩2,315 | ₩2,195 | ₩2,248 | +0.60% | 18.5만 |
|---|
| 2026.03.31 | ₩2,161 | ₩2,302 | ₩2,161 | ₩2,235 | +3.41% | 25.9만 |
|---|
| 2026.03.30 | ₩2,141 | ₩2,208 | ₩1,981 | ₩2,208 | +3.12% | 34만 |
|---|
| 2026.03.27 | ₩2,021 | ₩2,182 | ₩1,981 | ₩2,182 | +7.95% | 37.5만 |
|---|
| 2026.03.26 | ₩2,182 | ₩2,222 | ₩2,041 | ₩2,101 | -3.68% | 57.4만 |
|---|
| 2026.03.25 | ₩2,289 | ₩2,409 | ₩2,168 | ₩2,235 | -2.34% | 59.8만 |
|---|
| 2026.03.24 | ₩2,302 | ₩2,583 | ₩2,156 | ₩2,289 | -0.58% | 259.2만 |
|---|
| 2026.03.23 | ₩2,356 | ₩2,463 | ₩2,155 | ₩2,275 | -3.41% | 44.7만 |
|---|
| 2026.03.20 | ₩2,677 | ₩2,744 | ₩2,282 | ₩2,356 | -12.00% | 120.7만 |
|---|
| 2026.03.19 | ₩2,570 | ₩2,903 | ₩2,544 | ₩2,690 | +4.69% | 176.2만 |
|---|
| 2026.03.18 | ₩2,008 | ₩2,931 | ₩2,008 | ₩2,623 | +30.67% | 848.5만 |
|---|
| 2026.03.17 | ₩1,740 | ₩2,222 | ₩1,740 | ₩2,061 | +18.46% | 117.5만 |
|---|
| 2026.03.16 | ₩1,727 | ₩1,807 | ₩1,713 | ₩1,740 | +0.78% | 33.4만 |
|---|
| 2026.03.13 | ₩1,740 | ₩1,780 | ₩1,713 | ₩1,727 | -0.77% | 24.4만 |
|---|
| 2026.03.12 | ₩1,740 | ₩1,834 | ₩1,713 | ₩1,740 | 0.00% | 25.4만 |
|---|
| 2026.03.11 | ₩1,713 | ₩1,860 | ₩1,713 | ₩1,780 | +3.91% | 26.7만 |
|---|
| 2026.03.10 | ₩1,646 | ₩1,887 | ₩1,637 | ₩1,780 | +8.13% | 39.7만 |
|---|
| 2026.03.09 | ₩1,673 | ₩1,767 | ₩1,660 | ₩1,686 | +0.80% | 47.6만 |
|---|
| 2026.03.06 | ₩1,820 | ₩1,834 | ₩1,660 | ₩1,753 | -3.68% | 65.2만 |
|---|
| 2026.03.05 | ₩1,874 | ₩2,034 | ₩1,834 | ₩1,860 | -0.71% | 56.4만 |
|---|
| 2026.03.04 | ₩1,967 | ₩2,108 | ₩1,914 | ₩1,914 | -2.72% | 51.6만 |
|---|
| 2026.03.03 | ₩2,008 | ₩2,088 | ₩1,941 | ₩2,021 | +0.67% | 28.9만 |
|---|
| 2026.03.02 | ₩1,941 | ₩2,155 | ₩1,874 | ₩2,128 | +9.66% | 68.5만 |
|---|
| 2026.02.27 | ₩2,342 | ₩2,342 | ₩2,108 | ₩2,141 | -8.57% | 80.2만 |
|---|
| 2026.02.26 | ₩2,382 | ₩2,436 | ₩2,315 | ₩2,342 | -1.69% | 72.7만 |
|---|
| 2026.02.25 | ₩2,449 | ₩2,476 | ₩2,282 | ₩2,436 | -0.55% | 86.4만 |
|---|
| 2026.02.24 | ₩2,248 | ₩2,476 | ₩2,248 | ₩2,369 | +5.36% | 65.8만 |
|---|
| 2026.02.23 | ₩2,302 | ₩2,342 | ₩2,092 | ₩2,289 | -0.58% | 100.7만 |
|---|
| 2026.02.20 | ₩2,570 | ₩2,724 | ₩2,248 | ₩2,329 | -9.37% | 1250만 |
|---|
| 2026.02.19 | ₩2,570 | ₩2,576 | ₩2,275 | ₩2,315 | -9.90% | 112만 |
|---|
| 2026.02.18 | ₩2,770 | ₩2,770 | ₩2,556 | ₩2,610 | -5.80% | 45.9만 |
|---|
| 2026.02.17 | ₩2,770 | ₩2,811 | ₩2,623 | ₩2,704 | -2.42% | 54.9만 |
|---|
| 2026.02.13 | ₩2,891 | ₩3,132 | ₩2,837 | ₩2,918 | +0.93% | 130.5만 |
|---|
| 2026.02.12 | ₩2,824 | ₩2,924 | ₩2,744 | ₩2,891 | +2.37% | 87.8만 |
|---|
| 2026.02.11 | ₩2,797 | ₩2,998 | ₩2,744 | ₩2,891 | +3.35% | 100.7만 |
|---|
| 2026.02.10 | ₩2,757 | ₩2,857 | ₩2,623 | ₩2,811 | +1.94% | 84.6만 |
|---|
| 2026.02.09 | ₩2,931 | ₩2,955 | ₩2,744 | ₩2,770 | -5.48% | 106.5만 |
|---|
| 2026.02.06 | ₩2,851 | ₩3,025 | ₩2,811 | ₩2,958 | +3.76% | 126.6만 |
|---|
| 2026.02.05 | ₩2,811 | ₩2,978 | ₩2,744 | ₩2,811 | 0.00% | 154.4만 |
|---|
| 2026.02.04 | ₩3,306 | ₩3,640 | ₩2,772 | ₩2,944 | -10.93% | 2409.4만 |
|---|
| 2026.02.03 | ₩2,824 | ₩3,279 | ₩2,757 | ₩3,092 | +9.48% | 282.9만 |
|---|
| 2026.02.02 | ₩2,918 | ₩3,092 | ₩2,704 | ₩2,797 | -4.13% | 508.6만 |
|---|
| 2026.01.30 | ₩2,650 | ₩2,744 | ₩2,449 | ₩2,556 | -3.54% | 102.3만 |
|---|
| 2026.01.29 | ₩2,971 | ₩3,078 | ₩2,570 | ₩2,717 | -8.56% | 210.6만 |
|---|
| 2026.01.28 | ₩3,279 | ₩3,399 | ₩3,118 | ₩3,118 | -4.90% | 174.5만 |
|---|
| 2026.01.27 | ₩3,185 | ₩3,520 | ₩3,014 | ₩3,185 | 0.00% | 416.2만 |
|---|
| 2026.01.26 | ₩3,801 | ₩4,069 | ₩3,225 | ₩3,500 | -7.92% | 7739.9만 |
|---|
| 2026.01.23 | ₩2,958 | ₩2,998 | ₩2,175 | ₩2,596 | -12.22% | 530.4만 |
|---|
| 2026.01.22 | ₩4,109 | ₩4,323 | ₩2,985 | ₩3,145 | -23.45% | 629.7만 |
|---|
| 2026.01.21 | ₩4,323 | ₩4,751 | ₩4,015 | ₩4,256 | -1.55% | 417.3만 |
|---|
| 2026.01.20 | ₩5,327 | ₩5,942 | ₩4,751 | ₩4,925 | -7.54% | 1627.5만 |
|---|
| 2026.01.16 | ₩4,631 | ₩5,193 | ₩4,417 | ₩4,751 | +2.60% | 1794만 |
|---|
| 2026.01.15 | ₩3,881 | ₩5,072 | ₩3,881 | ₩4,323 | +11.38% | 2698.6만 |
|---|
| 2026.01.14 | ₩4,203 | ₩4,631 | ₩3,747 | ₩4,149 | -1.27% | 3651.2만 |
|---|
| 2026.01.13 | ₩4,457 | ₩6,571 | ₩3,507 | ₩4,711 | +5.71% | 2.9억 |
|---|
| 2026.01.12 | ₩1,539 | ₩3,507 | ₩1,352 | ₩3,359 | +118.26% | 7.6억 |
|---|
| 2026.01.09 | ₩637 | ₩669 | ₩609 | ₩620 | -2.73% | 268.6만 |
|---|
| 2026.01.08 | ₩669 | ₩709 | ₩636 | ₩657 | -1.80% | 422.8만 |
|---|
| 2026.01.07 | ₩772 | ₩779 | ₩669 | ₩671 | -13.17% | 1284.1만 |
|---|
| 2026.01.06 | ₩713 | ₩1,071 | ₩696 | ₩770 | +7.88% | 3.9억 |
|---|
| 2026.01.05 | ₩553 | ₩554 | ₩515 | ₩517 | -6.54% | 19.4만 |
|---|
| 2026.01.02 | ₩466 | ₩543 | ₩466 | ₩542 | +16.38% | 26.9만 |
|---|
| 2025.12.31 | ₩493 | ₩493 | ₩444 | ₩480 | -2.45% | 31.9만 |
|---|
| 2025.12.30 | ₩497 | ₩514 | ₩451 | ₩509 | +2.43% | 46.9만 |
|---|
| 2025.12.29 | ₩581 | ₩581 | ₩475 | ₩517 | -11.06% | 83.9만 |
|---|
| 2025.12.26 | ₩601 | ₩602 | ₩567 | ₩582 | -3.12% | 31만 |
|---|
| 2025.12.24 | ₩576 | ₩629 | ₩551 | ₩629 | +9.30% | 31.3만 |
|---|
| 2025.12.23 | ₩669 | ₩669 | ₩529 | ₩610 | -8.80% | 52.4만 |
|---|
| 2025.12.22 | ₩554 | ₩703 | ₩535 | ₩696 | +25.60% | 136.7만 |
|---|
| 2025.12.19 | ₩687 | ₩687 | ₩533 | ₩557 | -18.91% | 183.5만 |
|---|
| 2025.12.18 | ₩883 | ₩897 | ₩602 | ₩699 | -20.91% | 3753만 |
|---|
| 2025.12.17 | ₩1,235 | ₩1,235 | ₩1,071 | ₩1,071 | -13.33% | 15만 |
|---|
| 2025.12.16 | ₩1,486 | ₩1,512 | ₩1,004 | ₩1,269 | -14.59% | 47.9만 |
|---|
| 2025.12.15 | ₩1,512 | ₩1,834 | ₩1,432 | ₩1,499 | -0.88% | 100.5만 |
|---|
| 2025.12.12 | ₩1,432 | ₩1,606 | ₩1,432 | ₩1,486 | +3.74% | 6.4만 |
|---|
| 2025.12.11 | ₩1,553 | ₩1,615 | ₩1,432 | ₩1,512 | -2.59% | 3.4만 |
|---|
| 2025.12.10 | ₩1,579 | ₩1,633 | ₩1,539 | ₩1,553 | -1.69% | 1.7만 |
|---|
| 2025.12.09 | ₩1,606 | ₩1,606 | ₩1,569 | ₩1,583 | -1.42% | 2.3만 |
|---|
| 2025.12.08 | ₩1,579 | ₩1,646 | ₩1,566 | ₩1,606 | +1.69% | 1.2만 |
|---|
| 2025.12.05 | ₩1,660 | ₩1,661 | ₩1,593 | ₩1,593 | -4.03% | 2.1만 |
|---|
| 2025.12.04 | ₩1,593 | ₩1,646 | ₩1,566 | ₩1,583 | -0.59% | 1.2만 |
|---|
| 2025.12.03 | ₩1,499 | ₩1,633 | ₩1,499 | ₩1,597 | +6.52% | 1.2만 |
|---|
| 2025.12.02 | ₩1,619 | ₩1,619 | ₩1,539 | ₩1,539 | -4.96% | 3.1만 |
|---|
| 2025.12.01 | ₩1,740 | ₩1,740 | ₩1,607 | ₩1,646 | -5.38% | 3만 |
|---|
| 2025.11.28 | ₩1,566 | ₩1,698 | ₩1,566 | ₩1,646 | +5.13% | 7.8천 |
|---|
| 2025.11.26 | ₩1,526 | ₩1,653 | ₩1,472 | ₩1,593 | +4.39% | 5.5만 |
|---|
| 2025.11.25 | ₩1,526 | ₩1,566 | ₩1,472 | ₩1,526 | 0.00% | 4.7만 |
|---|
| 2025.11.24 | ₩1,432 | ₩1,544 | ₩1,405 | ₩1,459 | +1.87% | 1.9만 |
|---|
| 2025.11.21 | ₩1,352 | ₩1,457 | ₩1,314 | ₩1,392 | +2.97% | 5.5만 |
|---|
| 2025.11.20 | ₩1,472 | ₩1,472 | ₩1,312 | ₩1,338 | -9.09% | 4.1만 |
|---|
| 2025.11.19 | ₩1,526 | ₩1,633 | ₩1,445 | ₩1,452 | -4.82% | 2.6만 |
|---|
| 2025.11.18 | ₩1,512 | ₩1,573 | ₩1,432 | ₩1,566 | +3.54% | 3.4만 |
|---|
| 2025.11.17 | ₩1,566 | ₩1,566 | ₩1,476 | ₩1,476 | -5.73% | 3만 |
|---|
| 2025.11.14 | ₩1,553 | ₩1,574 | ₩1,486 | ₩1,553 | 0.00% | 3.7만 |
|---|
| 2025.11.13 | ₩1,566 | ₩1,633 | ₩1,535 | ₩1,553 | -0.85% | 15.9만 |
|---|
| 2025.11.12 | ₩1,633 | ₩1,686 | ₩1,472 | ₩1,579 | -3.28% | 5.4만 |
|---|
| 2025.11.11 | ₩1,713 | ₩1,761 | ₩1,579 | ₩1,646 | -3.91% | 9.7만 |
|---|
| 2025.11.10 | ₩1,619 | ₩1,847 | ₩1,566 | ₩1,713 | +5.79% | 29.9만 |
|---|
| 2025.11.07 | ₩1,646 | ₩1,673 | ₩1,472 | ₩1,633 | -0.81% | 5.7만 |
|---|
| 2025.11.06 | ₩1,780 | ₩1,797 | ₩1,646 | ₩1,700 | -4.51% | 28.1만 |
|---|
| 2025.11.05 | ₩1,780 | ₩1,914 | ₩1,740 | ₩1,820 | +2.26% | 5.5만 |
|---|
| 2025.11.04 | ₩1,967 | ₩1,967 | ₩1,793 | ₩1,807 | -8.16% | 7만 |
|---|
| 2025.11.03 | ₩2,088 | ₩2,155 | ₩2,008 | ₩2,048 | -1.92% | 6.1만 |
|---|
| 2025.10.31 | ₩2,021 | ₩2,289 | ₩2,009 | ₩2,202 | +8.94% | 9.1만 |
|---|
| 2025.10.30 | ₩1,994 | ₩2,101 | ₩1,994 | ₩2,048 | +2.68% | 4.3만 |
|---|
| 2025.10.29 | ₩2,048 | ₩2,061 | ₩2,008 | ₩2,008 | -1.96% | 2.2만 |
|---|
| 2025.10.28 | ₩2,074 | ₩2,192 | ₩1,954 | ₩2,061 | -0.65% | 7.1만 |
|---|
| 2025.10.27 | ₩2,182 | ₩2,222 | ₩2,074 | ₩2,074 | -4.91% | 5.3만 |
|---|
| 2025.10.24 | ₩2,074 | ₩2,222 | ₩2,048 | ₩2,182 | +5.16% | 8.3만 |
|---|
| 2025.10.23 | ₩1,967 | ₩2,088 | ₩1,954 | ₩2,074 | +5.44% | 6만 |
|---|
| 2025.10.22 | ₩1,954 | ₩2,021 | ₩1,927 | ₩1,994 | +2.05% | 8.9만 |
|---|
| 2025.10.21 | ₩1,834 | ₩1,994 | ₩1,834 | ₩1,981 | +8.03% | 9.9만 |
|---|
| 2025.10.20 | ₩1,780 | ₩1,834 | ₩1,740 | ₩1,793 | +0.75% | 11.2만 |
|---|
| 2025.10.17 | ₩1,834 | ₩1,887 | ₩1,780 | ₩1,780 | -2.92% | 10.6만 |
|---|
| 2025.10.16 | ₩2,141 | ₩2,141 | ₩1,793 | ₩1,820 | -15.00% | 18.5만 |
|---|
| 2025.10.15 | ₩2,021 | ₩2,128 | ₩1,941 | ₩2,008 | -0.66% | 11.2만 |
|---|
| 2025.10.14 | ₩1,941 | ₩2,115 | ₩1,914 | ₩2,034 | +4.83% | 15만 |
|---|
| 2025.10.13 | ₩1,954 | ₩2,048 | ₩1,900 | ₩1,967 | +0.68% | 8.3만 |
|---|
| 2025.10.10 | ₩2,182 | ₩2,235 | ₩1,954 | ₩1,954 | -10.43% | 10.7만 |
|---|