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 | ₩1,493 | ₩1,540 | ₩1,272 | ₩1,366 | -8.52% | 166.1만 |
| 2026.10.08 | ₩1,473 | ₩1,487 | ₩1,379 | ₩1,420 | -3.64% | 9.4만 |
| 2026.10.07 | ₩1,607 | ₩1,607 | ₩1,433 | ₩1,460 | -9.17% | 39.4만 |
| 2026.10.06 | ₩1,607 | ₩1,634 | ₩1,567 | ₩1,580 | -1.67% | 17.1만 |
| 2026.10.05 | ₩1,580 | ₩1,634 | ₩1,567 | ₩1,567 | -0.85% | 19.5만 |
| 2026.10.02 | ₩1,607 | ₩1,621 | ₩1,513 | ₩1,580 | -1.67% | 29.1만 |
| 2026.10.01 | ₩1,647 | ₩1,728 | ₩1,594 | ₩1,594 | -3.25% | 18.2만 |
| 2026.09.30 | ₩1,647 | ₩1,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,687 |
| +2.44% |
| 9.6만 |
| 2026.09.29 | ₩1,728 | ₩1,728 | ₩1,607 | ₩1,621 | -6.20% | 11.4만 |
|---|
| 2026.09.28 | ₩1,714 | ₩1,768 | ₩1,687 | ₩1,701 | -0.78% | 6.5만 |
|---|
| 2026.09.25 | ₩1,701 | ₩1,768 | ₩1,701 | ₩1,714 | +0.79% | 4.3만 |
|---|
| 2026.09.24 | ₩1,741 | ₩1,741 | ₩1,687 | ₩1,734 | -0.38% | 6.5만 |
|---|
| 2026.09.23 | ₩1,781 | ₩1,821 | ₩1,714 | ₩1,741 | -2.26% | 15.6만 |
|---|
| 2026.09.22 | ₩1,781 | ₩1,835 | ₩1,781 | ₩1,808 | +1.50% | 4.7만 |
|---|
| 2026.09.21 | ₩1,862 | ₩1,942 | ₩1,781 | ₩1,781 | -4.32% | 15.7만 |
|---|
| 2026.09.18 | ₩1,728 | ₩1,848 | ₩1,728 | ₩1,848 | +6.98% | 17.3만 |
|---|
| 2026.09.17 | ₩1,661 | ₩1,781 | ₩1,661 | ₩1,721 | +3.63% | 27.9만 |
|---|
| 2026.09.16 | ₩1,580 | ₩1,674 | ₩1,554 | ₩1,607 | +1.69% | 13.6만 |
|---|
| 2026.09.15 | ₩1,540 | ₩1,594 | ₩1,540 | ₩1,574 | +2.17% | 6.9만 |
|---|
| 2026.09.14 | ₩1,580 | ₩1,621 | ₩1,527 | ₩1,540 | -2.54% | 11.5만 |
|---|
| 2026.09.11 | ₩1,554 | ₩1,621 | ₩1,554 | ₩1,580 | +1.72% | 8.5만 |
|---|
| 2026.09.10 | ₩1,580 | ₩1,634 | ₩1,540 | ₩1,580 | 0.00% | 7만 |
|---|
| 2026.09.09 | ₩1,687 | ₩1,714 | ₩1,580 | ₩1,580 | -6.35% | 10만 |
|---|
| 2026.09.08 | ₩1,607 | ₩1,708 | ₩1,607 | ₩1,661 | +3.33% | 20.4만 |
|---|
| 2026.09.04 | ₩1,567 | ₩1,621 | ₩1,513 | ₩1,594 | +1.71% | 11.7만 |
|---|
| 2026.09.03 | ₩1,580 | ₩1,607 | ₩1,554 | ₩1,554 | -1.69% | 11.3만 |
|---|
| 2026.09.02 | ₩1,621 | ₩1,647 | ₩1,567 | ₩1,567 | -3.31% | 14.9만 |
|---|
| 2026.09.01 | ₩1,674 | ₩1,701 | ₩1,607 | ₩1,621 | -3.20% | 20.8만 |
|---|
| 2026.08.31 | ₩1,701 | ₩1,808 | ₩1,661 | ₩1,687 | -0.79% | 34.6만 |
|---|
| 2026.08.28 | ₩1,741 | ₩1,875 | ₩1,687 | ₩1,754 | +0.77% | 235.4만 |
|---|
| 2026.08.27 | ₩1,607 | ₩1,929 | ₩1,594 | ₩1,808 | +12.50% | 1191.7만 |
|---|
| 2026.08.26 | ₩1,607 | ₩1,661 | ₩1,473 | ₩1,567 | -2.50% | 149.6만 |
|---|
| 2026.08.25 | ₩1,554 | ₩1,647 | ₩1,543 | ₩1,594 | +2.59% | 23.7만 |
|---|
| 2026.08.24 | ₩1,527 | ₩1,661 | ₩1,487 | ₩1,594 | +4.39% | 34만 |
|---|
| 2026.08.21 | ₩1,513 | ₩1,580 | ₩1,440 | ₩1,554 | +2.65% | 32.6만 |
|---|
| 2026.08.20 | ₩1,741 | ₩1,768 | ₩1,500 | ₩1,507 | -13.46% | 97.5만 |
|---|
| 2026.08.19 | ₩1,821 | ₩1,856 | ₩1,681 | ₩1,701 | -6.62% | 38.6만 |
|---|
| 2026.08.18 | ₩1,888 | ₩1,888 | ₩1,808 | ₩1,835 | -2.84% | 10.7만 |
|---|
| 2026.08.17 | ₩1,996 | ₩2,020 | ₩1,808 | ₩1,835 | -8.05% | 59.7만 |
|---|
| 2026.08.14 | ₩2,129 | ₩2,170 | ₩2,009 | ₩2,009 | -5.66% | 29.3만 |
|---|
| 2026.08.13 | ₩2,250 | ₩2,304 | ₩2,036 | ₩2,103 | -6.55% | 35.3만 |
|---|
| 2026.08.12 | ₩2,183 | ₩2,411 | ₩2,172 | ₩2,290 | +4.91% | 33만 |
|---|
| 2026.08.11 | ₩2,036 | ₩2,237 | ₩2,009 | ₩2,196 | +7.89% | 31.9만 |
|---|
| 2026.08.10 | ₩1,955 | ₩2,062 | ₩1,875 | ₩2,009 | +2.74% | 31.7만 |
|---|
| 2026.08.07 | ₩1,969 | ₩2,062 | ₩1,888 | ₩1,942 | -1.36% | 39.3만 |
|---|
| 2026.08.06 | ₩2,022 | ₩2,196 | ₩1,902 | ₩1,969 | -2.65% | 117.6만 |
|---|
| 2026.08.05 | ₩1,955 | ₩2,237 | ₩1,942 | ₩2,170 | +10.96% | 17.6만 |
|---|
| 2026.08.04 | ₩2,022 | ₩2,076 | ₩1,915 | ₩2,009 | -0.66% | 24.6만 |
|---|
| 2026.08.03 | ₩1,915 | ₩2,129 | ₩1,808 | ₩2,022 | +5.59% | 36.5만 |
|---|
| 2026.07.31 | ₩2,103 | ₩2,371 | ₩1,649 | ₩1,915 | -8.92% | 379.4만 |
|---|
| 2026.07.30 | ₩2,089 | ₩2,371 | ₩2,053 | ₩2,237 | +7.05% | 23.5만 |
|---|
| 2026.07.29 | ₩2,156 | ₩2,210 | ₩2,076 | ₩2,089 | -3.11% | 9.2만 |
|---|
| 2026.07.28 | ₩2,210 | ₩2,277 | ₩2,062 | ₩2,170 | -1.82% | 11만 |
|---|
| 2026.07.27 | ₩2,237 | ₩2,317 | ₩2,184 | ₩2,263 | +1.20% | 6.1만 |
|---|
| 2026.07.24 | ₩2,196 | ₩2,263 | ₩2,143 | ₩2,237 | +1.83% | 6.5만 |
|---|
| 2026.07.23 | ₩2,290 | ₩2,371 | ₩2,156 | ₩2,250 | -1.75% | 25.3만 |
|---|
| 2026.07.22 | ₩2,397 | ₩2,411 | ₩2,277 | ₩2,304 | -3.91% | 9.9만 |
|---|
| 2026.07.21 | ₩2,384 | ₩2,464 | ₩2,277 | ₩2,384 | 0.00% | 13.6만 |
|---|
| 2026.07.20 | ₩2,304 | ₩2,451 | ₩2,290 | ₩2,411 | +4.65% | 8.5만 |
|---|
| 2026.07.17 | ₩2,411 | ₩2,412 | ₩2,277 | ₩2,344 | -2.78% | 16.3만 |
|---|
| 2026.07.16 | ₩2,612 | ₩2,638 | ₩2,411 | ₩2,451 | -6.15% | 28.9만 |
|---|
| 2026.07.15 | ₩2,571 | ₩2,759 | ₩2,512 | ₩2,638 | +2.60% | 25.6만 |
|---|
| 2026.07.14 | ₩2,464 | ₩2,571 | ₩2,330 | ₩2,571 | +4.35% | 22.6만 |
|---|
| 2026.07.13 | ₩2,437 | ₩2,531 | ₩2,250 | ₩2,518 | +3.30% | 26.3만 |
|---|
| 2026.07.10 | ₩2,598 | ₩2,719 | ₩2,504 | ₩2,598 | 0.00% | 72.1만 |
|---|
| 2026.07.09 | ₩2,518 | ₩2,545 | ₩2,237 | ₩2,451 | -2.66% | 121.1만 |
|---|
| 2026.07.08 | ₩2,571 | ₩2,571 | ₩2,404 | ₩2,491 | -3.12% | 14.3만 |
|---|
| 2026.07.07 | ₩2,638 | ₩2,638 | ₩2,277 | ₩2,558 | -3.05% | 80.5만 |
|---|
| 2026.07.06 | ₩2,237 | ₩2,652 | ₩2,210 | ₩2,638 | +17.96% | 77만 |
|---|
| 2026.07.02 | ₩2,397 | ₩2,411 | ₩2,143 | ₩2,237 | -6.70% | 20.2만 |
|---|
| 2026.07.01 | ₩2,223 | ₩2,464 | ₩2,210 | ₩2,384 | +7.23% | 31만 |
|---|
| 2026.06.30 | ₩2,076 | ₩2,283 | ₩2,076 | ₩2,277 | +9.68% | 44.4만 |
|---|
| 2026.06.29 | ₩1,982 | ₩2,143 | ₩1,929 | ₩2,103 | +6.08% | 14.3만 |
|---|
| 2026.06.26 | ₩1,969 | ₩2,009 | ₩1,915 | ₩1,969 | 0.00% | 13만 |
|---|
| 2026.06.25 | ₩2,089 | ₩2,143 | ₩1,942 | ₩1,942 | -7.05% | 22.7만 |
|---|
| 2026.06.24 | ₩2,089 | ₩2,156 | ₩2,036 | ₩2,049 | -1.92% | 10만 |
|---|
| 2026.06.23 | ₩2,049 | ₩2,190 | ₩2,049 | ₩2,089 | +1.96% | 23.8만 |
|---|
| 2026.06.22 | ₩1,888 | ₩2,270 | ₩1,888 | ₩2,129 | +12.77% | 76.6만 |
|---|
| 2026.06.18 | ₩1,915 | ₩1,942 | ₩1,795 | ₩1,942 | +1.40% | 57.9만 |
|---|
| 2026.06.17 | ₩1,982 | ₩2,076 | ₩1,862 | ₩1,875 | -5.41% | 172.6만 |
|---|
| 2026.06.16 | ₩1,955 | ₩2,076 | ₩1,875 | ₩1,982 | +1.37% | 174.5만 |
|---|
| 2026.06.15 | ₩2,170 | ₩2,250 | ₩2,076 | ₩2,076 | -4.32% | 48.5만 |
|---|
| 2026.06.12 | ₩2,237 | ₩2,317 | ₩2,156 | ₩2,170 | -2.99% | 24.7만 |
|---|
| 2026.06.11 | ₩2,277 | ₩2,324 | ₩2,223 | ₩2,237 | -1.76% | 17만 |
|---|
| 2026.06.10 | ₩2,223 | ₩2,317 | ₩2,196 | ₩2,263 | +1.81% | 16.9만 |
|---|
| 2026.06.09 | ₩2,371 | ₩2,451 | ₩2,210 | ₩2,250 | -5.08% | 30.3만 |
|---|
| 2026.06.08 | ₩2,371 | ₩2,437 | ₩2,330 | ₩2,397 | +1.13% | 35.1만 |
|---|
| 2026.06.05 | ₩2,437 | ₩2,518 | ₩2,384 | ₩2,397 | -1.65% | 25.6만 |
|---|
| 2026.06.04 | ₩2,504 | ₩2,585 | ₩2,357 | ₩2,491 | -0.53% | 47.8만 |
|---|
| 2026.06.03 | ₩2,451 | ₩2,719 | ₩2,384 | ₩2,478 | +1.09% | 90.2만 |
|---|
| 2026.06.02 | ₩2,612 | ₩2,719 | ₩2,357 | ₩2,411 | -7.69% | 176.7만 |
|---|
| 2026.06.01 | ₩2,759 | ₩2,826 | ₩2,638 | ₩2,645 | -4.13% | 52만 |
|---|
| 2026.05.29 | ₩3,161 | ₩3,281 | ₩2,725 | ₩2,759 | -12.71% | 91.3만 |
|---|
| 2026.05.28 | ₩3,429 | ₩3,642 | ₩3,134 | ₩3,161 | -7.81% | 85.2만 |
|---|
| 2026.05.27 | ₩3,442 | ₩3,562 | ₩3,268 | ₩3,402 | -1.17% | 54.4만 |
|---|
| 2026.05.26 | ₩2,946 | ₩3,737 | ₩2,946 | ₩3,429 | +16.36% | 206.3만 |
|---|
| 2026.05.22 | ₩2,920 | ₩3,000 | ₩2,893 | ₩2,933 | +0.46% | 42.8만 |
|---|
| 2026.05.21 | ₩2,960 | ₩3,054 | ₩2,812 | ₩2,933 | -0.90% | 39.1만 |
|---|
| 2026.05.20 | ₩3,107 | ₩3,482 | ₩2,973 | ₩3,027 | -2.59% | 295.8만 |
|---|
| 2026.05.19 | ₩3,321 | ₩3,576 | ₩3,281 | ₩3,348 | +0.81% | 91.4만 |
|---|
| 2026.05.18 | ₩3,100 | ₩3,321 | ₩3,040 | ₩3,308 | +6.70% | 34.4만 |
|---|
| 2026.05.15 | ₩3,067 | ₩3,127 | ₩2,921 | ₩3,121 | +1.75% | 39.4만 |
|---|
| 2026.05.14 | ₩3,107 | ₩3,174 | ₩3,032 | ₩3,067 | -1.29% | 39.9만 |
|---|
| 2026.05.13 | ₩2,946 | ₩3,174 | ₩2,853 | ₩3,121 | +5.91% | 77.9만 |
|---|
| 2026.05.12 | ₩2,826 | ₩2,987 | ₩2,779 | ₩2,987 | +5.69% | 39.7만 |
|---|
| 2026.05.11 | ₩2,853 | ₩3,054 | ₩2,759 | ₩2,812 | -1.41% | 86.9만 |
|---|
| 2026.05.08 | ₩2,424 | ₩3,013 | ₩2,424 | ₩2,746 | +13.26% | 227.8만 |
|---|
| 2026.05.07 | ₩2,344 | ₩2,417 | ₩2,304 | ₩2,371 | +1.14% | 32만 |
|---|
| 2026.05.06 | ₩2,411 | ₩2,411 | ₩2,257 | ₩2,330 | -3.33% | 40.9만 |
|---|
| 2026.05.05 | ₩2,304 | ₩2,491 | ₩2,304 | ₩2,411 | +4.65% | 41.8만 |
|---|
| 2026.05.04 | ₩2,371 | ₩2,408 | ₩2,304 | ₩2,304 | -2.82% | 10만 |
|---|
| 2026.05.01 | ₩2,371 | ₩2,432 | ₩2,330 | ₩2,384 | +0.56% | 8.2만 |
|---|
| 2026.04.30 | ₩2,250 | ₩2,518 | ₩2,250 | ₩2,424 | +7.74% | 38.2만 |
|---|
| 2026.04.29 | ₩2,263 | ₩2,263 | ₩2,129 | ₩2,237 | -1.18% | 26.7만 |
|---|
| 2026.04.28 | ₩2,357 | ₩2,371 | ₩2,263 | ₩2,277 | -3.41% | 14.2만 |
|---|
| 2026.04.27 | ₩2,263 | ₩2,411 | ₩2,250 | ₩2,371 | +4.73% | 16만 |
|---|
| 2026.04.24 | ₩2,237 | ₩2,289 | ₩2,196 | ₩2,250 | +0.60% | 11.7만 |
|---|
| 2026.04.23 | ₩2,344 | ₩2,344 | ₩2,183 | ₩2,210 | -5.71% | 13.8만 |
|---|
| 2026.04.22 | ₩2,317 | ₩2,384 | ₩2,210 | ₩2,384 | +2.89% | 39만 |
|---|
| 2026.04.21 | ₩2,357 | ₩2,404 | ₩2,290 | ₩2,304 | -2.27% | 15.8만 |
|---|
| 2026.04.20 | ₩2,344 | ₩2,437 | ₩2,317 | ₩2,357 | +0.57% | 25.8만 |
|---|
| 2026.04.17 | ₩2,411 | ₩2,571 | ₩2,357 | ₩2,371 | -1.67% | 47.3만 |
|---|
| 2026.04.16 | ₩2,384 | ₩2,598 | ₩2,384 | ₩2,504 | +5.06% | 37.7만 |
|---|
| 2026.04.15 | ₩2,491 | ₩2,531 | ₩2,250 | ₩2,451 | -1.61% | 83.6만 |
|---|
| 2026.04.14 | ₩2,531 | ₩2,612 | ₩2,478 | ₩2,478 | -2.12% | 20.3만 |
|---|
| 2026.04.13 | ₩2,531 | ₩2,598 | ₩2,518 | ₩2,545 | +0.53% | 19.5만 |
|---|
| 2026.04.10 | ₩2,679 | ₩2,732 | ₩2,518 | ₩2,558 | -4.50% | 35.4만 |
|---|
| 2026.04.09 | ₩2,531 | ₩2,732 | ₩2,437 | ₩2,652 | +4.76% | 68.9만 |
|---|
| 2026.04.08 | ₩2,304 | ₩2,565 | ₩2,304 | ₩2,531 | +9.88% | 56.6만 |
|---|
| 2026.04.07 | ₩2,210 | ₩2,384 | ₩2,210 | ₩2,290 | +3.64% | 12.2만 |
|---|
| 2026.04.06 | ₩2,237 | ₩2,357 | ₩2,237 | ₩2,317 | +3.59% | 16.6만 |
|---|
| 2026.04.02 | ₩2,143 | ₩2,304 | ₩2,129 | ₩2,290 | +6.88% | 19.9만 |
|---|
| 2026.04.01 | ₩2,237 | ₩2,317 | ₩2,196 | ₩2,250 | +0.60% | 18.5만 |
|---|
| 2026.03.31 | ₩2,163 | ₩2,304 | ₩2,163 | ₩2,237 | +3.41% | 25.9만 |
|---|
| 2026.03.30 | ₩2,143 | ₩2,210 | ₩1,982 | ₩2,210 | +3.12% | 34만 |
|---|
| 2026.03.27 | ₩2,022 | ₩2,183 | ₩1,982 | ₩2,183 | +7.95% | 37.5만 |
|---|
| 2026.03.26 | ₩2,183 | ₩2,223 | ₩2,042 | ₩2,103 | -3.68% | 57.4만 |
|---|
| 2026.03.25 | ₩2,290 | ₩2,411 | ₩2,170 | ₩2,237 | -2.34% | 59.8만 |
|---|
| 2026.03.24 | ₩2,304 | ₩2,585 | ₩2,158 | ₩2,290 | -0.58% | 259.2만 |
|---|
| 2026.03.23 | ₩2,357 | ₩2,464 | ₩2,156 | ₩2,277 | -3.41% | 44.7만 |
|---|
| 2026.03.20 | ₩2,679 | ₩2,746 | ₩2,283 | ₩2,357 | -12.00% | 120.7만 |
|---|
| 2026.03.19 | ₩2,571 | ₩2,905 | ₩2,546 | ₩2,692 | +4.69% | 176.2만 |
|---|
| 2026.03.18 | ₩2,009 | ₩2,933 | ₩2,009 | ₩2,625 | +30.67% | 848.5만 |
|---|
| 2026.03.17 | ₩1,741 | ₩2,223 | ₩1,741 | ₩2,062 | +18.46% | 117.5만 |
|---|
| 2026.03.16 | ₩1,728 | ₩1,808 | ₩1,714 | ₩1,741 | +0.78% | 33.4만 |
|---|
| 2026.03.13 | ₩1,741 | ₩1,781 | ₩1,714 | ₩1,728 | -0.77% | 24.4만 |
|---|
| 2026.03.12 | ₩1,741 | ₩1,835 | ₩1,714 | ₩1,741 | 0.00% | 25.4만 |
|---|
| 2026.03.11 | ₩1,714 | ₩1,862 | ₩1,714 | ₩1,781 | +3.91% | 26.7만 |
|---|
| 2026.03.10 | ₩1,647 | ₩1,888 | ₩1,638 | ₩1,781 | +8.13% | 39.7만 |
|---|
| 2026.03.09 | ₩1,674 | ₩1,768 | ₩1,661 | ₩1,687 | +0.80% | 47.6만 |
|---|
| 2026.03.06 | ₩1,821 | ₩1,835 | ₩1,661 | ₩1,754 | -3.68% | 65.2만 |
|---|
| 2026.03.05 | ₩1,875 | ₩2,036 | ₩1,835 | ₩1,862 | -0.71% | 56.4만 |
|---|
| 2026.03.04 | ₩1,969 | ₩2,109 | ₩1,915 | ₩1,915 | -2.72% | 51.6만 |
|---|
| 2026.03.03 | ₩2,009 | ₩2,089 | ₩1,942 | ₩2,022 | +0.67% | 28.9만 |
|---|
| 2026.03.02 | ₩1,942 | ₩2,156 | ₩1,875 | ₩2,129 | +9.66% | 68.5만 |
|---|
| 2026.02.27 | ₩2,344 | ₩2,344 | ₩2,109 | ₩2,143 | -8.57% | 80.2만 |
|---|
| 2026.02.26 | ₩2,384 | ₩2,437 | ₩2,317 | ₩2,344 | -1.69% | 72.7만 |
|---|
| 2026.02.25 | ₩2,451 | ₩2,478 | ₩2,283 | ₩2,437 | -0.55% | 86.4만 |
|---|
| 2026.02.24 | ₩2,250 | ₩2,478 | ₩2,250 | ₩2,371 | +5.36% | 65.8만 |
|---|
| 2026.02.23 | ₩2,304 | ₩2,344 | ₩2,093 | ₩2,290 | -0.58% | 100.7만 |
|---|
| 2026.02.20 | ₩2,571 | ₩2,725 | ₩2,250 | ₩2,330 | -9.37% | 1250만 |
|---|
| 2026.02.19 | ₩2,571 | ₩2,578 | ₩2,277 | ₩2,317 | -9.90% | 112만 |
|---|
| 2026.02.18 | ₩2,772 | ₩2,772 | ₩2,558 | ₩2,612 | -5.80% | 45.9만 |
|---|
| 2026.02.17 | ₩2,772 | ₩2,812 | ₩2,625 | ₩2,705 | -2.42% | 54.9만 |
|---|
| 2026.02.13 | ₩2,893 | ₩3,134 | ₩2,839 | ₩2,920 | +0.93% | 130.5만 |
|---|
| 2026.02.12 | ₩2,826 | ₩2,926 | ₩2,746 | ₩2,893 | +2.37% | 87.8만 |
|---|
| 2026.02.11 | ₩2,799 | ₩3,000 | ₩2,746 | ₩2,893 | +3.35% | 100.7만 |
|---|
| 2026.02.10 | ₩2,759 | ₩2,859 | ₩2,625 | ₩2,812 | +1.94% | 84.6만 |
|---|
| 2026.02.09 | ₩2,933 | ₩2,957 | ₩2,746 | ₩2,772 | -5.48% | 106.5만 |
|---|
| 2026.02.06 | ₩2,853 | ₩3,027 | ₩2,812 | ₩2,960 | +3.76% | 126.6만 |
|---|
| 2026.02.05 | ₩2,812 | ₩2,980 | ₩2,746 | ₩2,812 | 0.00% | 154.4만 |
|---|
| 2026.02.04 | ₩3,308 | ₩3,643 | ₩2,774 | ₩2,946 | -10.93% | 2409.4만 |
|---|
| 2026.02.03 | ₩2,826 | ₩3,281 | ₩2,759 | ₩3,094 | +9.48% | 282.9만 |
|---|
| 2026.02.02 | ₩2,920 | ₩3,094 | ₩2,705 | ₩2,799 | -4.13% | 508.6만 |
|---|
| 2026.01.30 | ₩2,652 | ₩2,746 | ₩2,451 | ₩2,558 | -3.54% | 102.3만 |
|---|
| 2026.01.29 | ₩2,973 | ₩3,080 | ₩2,571 | ₩2,719 | -8.56% | 210.6만 |
|---|
| 2026.01.28 | ₩3,281 | ₩3,402 | ₩3,121 | ₩3,121 | -4.90% | 174.5만 |
|---|
| 2026.01.27 | ₩3,187 | ₩3,522 | ₩3,016 | ₩3,187 | 0.00% | 416.2만 |
|---|
| 2026.01.26 | ₩3,804 | ₩4,071 | ₩3,228 | ₩3,502 | -7.92% | 7739.9만 |
|---|
| 2026.01.23 | ₩2,960 | ₩3,000 | ₩2,176 | ₩2,598 | -12.22% | 530.4만 |
|---|
| 2026.01.22 | ₩4,112 | ₩4,326 | ₩2,987 | ₩3,147 | -23.45% | 629.7만 |
|---|
| 2026.01.21 | ₩4,326 | ₩4,754 | ₩4,018 | ₩4,259 | -1.55% | 417.3만 |
|---|
| 2026.01.20 | ₩5,330 | ₩5,946 | ₩4,754 | ₩4,929 | -7.54% | 1627.5만 |
|---|
| 2026.01.16 | ₩4,634 | ₩5,196 | ₩4,420 | ₩4,754 | +2.60% | 1794만 |
|---|
| 2026.01.15 | ₩3,884 | ₩5,076 | ₩3,884 | ₩4,326 | +11.38% | 2698.6만 |
|---|
| 2026.01.14 | ₩4,205 | ₩4,634 | ₩3,750 | ₩4,152 | -1.27% | 3651.2만 |
|---|
| 2026.01.13 | ₩4,460 | ₩6,576 | ₩3,509 | ₩4,714 | +5.71% | 2.9억 |
|---|
| 2026.01.12 | ₩1,540 | ₩3,509 | ₩1,353 | ₩3,362 | +118.26% | 7.6억 |
|---|
| 2026.01.09 | ₩637 | ₩670 | ₩609 | ₩620 | -2.73% | 268.6만 |
|---|
| 2026.01.08 | ₩670 | ₩710 | ₩636 | ₩658 | -1.80% | 422.8만 |
|---|
| 2026.01.07 | ₩773 | ₩779 | ₩670 | ₩671 | -13.17% | 1284.1만 |
|---|
| 2026.01.06 | ₩714 | ₩1,071 | ₩696 | ₩770 | +7.88% | 3.9억 |
|---|
| 2026.01.05 | ₩553 | ₩554 | ₩516 | ₩517 | -6.54% | 19.4만 |
|---|
| 2026.01.02 | ₩466 | ₩544 | ₩466 | ₩542 | +16.38% | 26.9만 |
|---|
| 2025.12.31 | ₩493 | ₩493 | ₩445 | ₩481 | -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 | ₩603 | ₩568 | ₩583 | -3.12% | 31만 |
|---|
| 2025.12.24 | ₩576 | ₩629 | ₩552 | ₩629 | +9.30% | 31.3만 |
|---|
| 2025.12.23 | ₩670 | ₩670 | ₩529 | ₩611 | -8.80% | 52.4만 |
|---|
| 2025.12.22 | ₩554 | ₩703 | ₩536 | ₩696 | +25.60% | 136.7만 |
|---|
| 2025.12.19 | ₩687 | ₩687 | ₩533 | ₩557 | -18.91% | 183.5만 |
|---|
| 2025.12.18 | ₩884 | ₩897 | ₩603 | ₩699 | -20.91% | 3753만 |
|---|
| 2025.12.17 | ₩1,236 | ₩1,236 | ₩1,071 | ₩1,071 | -13.33% | 15만 |
|---|
| 2025.12.16 | ₩1,487 | ₩1,513 | ₩1,004 | ₩1,270 | -14.59% | 47.9만 |
|---|
| 2025.12.15 | ₩1,513 | ₩1,835 | ₩1,433 | ₩1,500 | -0.88% | 100.5만 |
|---|
| 2025.12.12 | ₩1,433 | ₩1,607 | ₩1,433 | ₩1,487 | +3.74% | 6.4만 |
|---|
| 2025.12.11 | ₩1,554 | ₩1,617 | ₩1,433 | ₩1,513 | -2.59% | 3.4만 |
|---|
| 2025.12.10 | ₩1,580 | ₩1,634 | ₩1,540 | ₩1,554 | -1.69% | 1.7만 |
|---|
| 2025.12.09 | ₩1,607 | ₩1,607 | ₩1,570 | ₩1,584 | -1.42% | 2.3만 |
|---|
| 2025.12.08 | ₩1,580 | ₩1,647 | ₩1,567 | ₩1,607 | +1.69% | 1.2만 |
|---|
| 2025.12.05 | ₩1,661 | ₩1,662 | ₩1,594 | ₩1,594 | -4.03% | 2.1만 |
|---|
| 2025.12.04 | ₩1,594 | ₩1,647 | ₩1,567 | ₩1,584 | -0.59% | 1.2만 |
|---|
| 2025.12.03 | ₩1,500 | ₩1,634 | ₩1,500 | ₩1,598 | +6.52% | 1.2만 |
|---|
| 2025.12.02 | ₩1,621 | ₩1,621 | ₩1,540 | ₩1,540 | -4.96% | 3.1만 |
|---|
| 2025.12.01 | ₩1,741 | ₩1,741 | ₩1,608 | ₩1,647 | -5.38% | 3만 |
|---|
| 2025.11.28 | ₩1,567 | ₩1,700 | ₩1,567 | ₩1,647 | +5.13% | 7.8천 |
|---|
| 2025.11.26 | ₩1,527 | ₩1,654 | ₩1,473 | ₩1,594 | +4.39% | 5.5만 |
|---|
| 2025.11.25 | ₩1,527 | ₩1,567 | ₩1,473 | ₩1,527 | 0.00% | 4.7만 |
|---|
| 2025.11.24 | ₩1,433 | ₩1,546 | ₩1,406 | ₩1,460 | +1.87% | 1.9만 |
|---|
| 2025.11.21 | ₩1,353 | ₩1,458 | ₩1,315 | ₩1,393 | +2.97% | 5.5만 |
|---|
| 2025.11.20 | ₩1,473 | ₩1,473 | ₩1,312 | ₩1,339 | -9.09% | 4.1만 |
|---|
| 2025.11.19 | ₩1,527 | ₩1,634 | ₩1,446 | ₩1,453 | -4.82% | 2.6만 |
|---|
| 2025.11.18 | ₩1,513 | ₩1,574 | ₩1,433 | ₩1,567 | +3.54% | 3.4만 |
|---|
| 2025.11.17 | ₩1,567 | ₩1,567 | ₩1,477 | ₩1,477 | -5.73% | 3만 |
|---|
| 2025.11.14 | ₩1,554 | ₩1,575 | ₩1,487 | ₩1,554 | 0.00% | 3.7만 |
|---|
| 2025.11.13 | ₩1,567 | ₩1,634 | ₩1,536 | ₩1,554 | -0.85% | 15.9만 |
|---|
| 2025.11.12 | ₩1,634 | ₩1,687 | ₩1,473 | ₩1,580 | -3.28% | 5.4만 |
|---|
| 2025.11.11 | ₩1,714 | ₩1,762 | ₩1,580 | ₩1,647 | -3.91% | 9.7만 |
|---|
| 2025.11.10 | ₩1,621 | ₩1,848 | ₩1,567 | ₩1,714 | +5.79% | 29.9만 |
|---|
| 2025.11.07 | ₩1,647 | ₩1,674 | ₩1,473 | ₩1,634 | -0.81% | 5.7만 |
|---|
| 2025.11.06 | ₩1,781 | ₩1,799 | ₩1,647 | ₩1,701 | -4.51% | 28.1만 |
|---|
| 2025.11.05 | ₩1,781 | ₩1,915 | ₩1,741 | ₩1,821 | +2.26% | 5.5만 |
|---|
| 2025.11.04 | ₩1,969 | ₩1,969 | ₩1,795 | ₩1,808 | -8.16% | 7만 |
|---|
| 2025.11.03 | ₩2,089 | ₩2,156 | ₩2,009 | ₩2,049 | -1.92% | 6.1만 |
|---|
| 2025.10.31 | ₩2,022 | ₩2,290 | ₩2,010 | ₩2,203 | +8.94% | 9.1만 |
|---|
| 2025.10.30 | ₩1,996 | ₩2,103 | ₩1,996 | ₩2,049 | +2.68% | 4.3만 |
|---|
| 2025.10.29 | ₩2,049 | ₩2,062 | ₩2,009 | ₩2,009 | -1.96% | 2.2만 |
|---|
| 2025.10.28 | ₩2,076 | ₩2,194 | ₩1,955 | ₩2,062 | -0.65% | 7.1만 |
|---|
| 2025.10.27 | ₩2,183 | ₩2,223 | ₩2,076 | ₩2,076 | -4.91% | 5.3만 |
|---|
| 2025.10.24 | ₩2,076 | ₩2,223 | ₩2,049 | ₩2,183 | +5.16% | 8.3만 |
|---|
| 2025.10.23 | ₩1,969 | ₩2,089 | ₩1,955 | ₩2,076 | +5.44% | 6만 |
|---|
| 2025.10.22 | ₩1,955 | ₩2,022 | ₩1,929 | ₩1,996 | +2.05% | 8.9만 |
|---|
| 2025.10.21 | ₩1,835 | ₩1,996 | ₩1,835 | ₩1,982 | +8.03% | 9.9만 |
|---|
| 2025.10.20 | ₩1,781 | ₩1,835 | ₩1,741 | ₩1,795 | +0.75% | 11.2만 |
|---|
| 2025.10.17 | ₩1,835 | ₩1,888 | ₩1,781 | ₩1,781 | -2.92% | 10.6만 |
|---|
| 2025.10.16 | ₩2,143 | ₩2,143 | ₩1,795 | ₩1,821 | -15.00% | 18.5만 |
|---|
| 2025.10.15 | ₩2,022 | ₩2,129 | ₩1,942 | ₩2,009 | -0.66% | 11.2만 |
|---|
| 2025.10.14 | ₩1,942 | ₩2,116 | ₩1,915 | ₩2,036 | +4.83% | 15만 |
|---|
| 2025.10.13 | ₩1,955 | ₩2,049 | ₩1,902 | ₩1,969 | +0.68% | 8.3만 |
|---|
| 2025.10.10 | ₩2,183 | ₩2,237 | ₩1,955 | ₩1,955 | -10.43% | 10.7만 |
|---|