시장 데이터를 불러오는 중
전체 종목
AZZ Inc. 과거 주가
AZZ Inc. · AZZ · NYSE
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AZZ Inc. · AZZ · NYSE
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩182,313 | ₩184,869 | ₩181,068 | ₩183,142 | +0.46% | 13.1만 |
| 2026.10.08 | ₩183,918 | ₩186,140 | ₩181,911 | ₩182,513 | -0.76% | 25.2만 |
| 2026.10.07 | ₩185,953 | ₩186,020 | ₩182,205 | ₩185,364 | -0.32% | 22.6만 |
| 2026.10.06 | ₩187,505 | ₩189,807 | ₩186,622 | ₩189,486 | +1.06% | 20.5만 |
| 2026.10.05 | ₩185,618 | ₩188,535 | ₩183,022 | ₩186,220 | +0.32% | 24.5만 |
| 2026.10.02 | ₩184,133 | ₩186,796 | ₩182,968 | ₩186,541 | +1.31% | 19.3만 |
| 2026.10.01 | ₩179,087 | ₩182,313 | ₩177,602 | ₩181,215 | +1.19% | 19.4만 |
| 2026.09.30 | ₩182,125 | ₩182,125 | ₩178,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩179,850 |
| -1.25% |
| 29만 |
| 2026.09.29 | ₩181,148 | ₩181,737 | ₩178,579 | ₩181,055 | -0.05% | 21.5만 |
|---|
| 2026.09.28 | ₩182,754 | ₩183,196 | ₩180,011 | ₩180,840 | -1.05% | 22.4만 |
|---|
| 2026.09.25 | ₩184,976 | ₩186,046 | ₩182,982 | ₩183,570 | -0.76% | 18.1만 |
|---|
| 2026.09.24 | ₩183,129 | ₩185,631 | ₩181,269 | ₩184,654 | +0.83% | 29.2만 |
|---|
| 2026.09.23 | ₩181,443 | ₩186,501 | ₩181,376 | ₩184,414 | +1.64% | 22.2만 |
|---|
| 2026.09.22 | ₩180,666 | ₩183,811 | ₩180,037 | ₩183,129 | +1.36% | 22.9만 |
|---|
| 2026.09.21 | ₩178,391 | ₩179,850 | ₩172,570 | ₩178,833 | +0.25% | 22.1만 |
|---|
| 2026.09.18 | ₩179,194 | ₩179,944 | ₩175,380 | ₩177,615 | -0.88% | 81.8만 |
|---|
| 2026.09.17 | ₩180,787 | ₩181,657 | ₩177,200 | ₩178,873 | -1.06% | 19.2만 |
|---|
| 2026.09.16 | ₩179,636 | ₩180,037 | ₩174,136 | ₩177,535 | -1.17% | 33.1만 |
|---|
| 2026.09.15 | ₩179,944 | ₩179,944 | ₩175,246 | ₩178,110 | -1.02% | 21.7만 |
|---|
| 2026.09.14 | ₩179,971 | ₩180,546 | ₩176,290 | ₩177,655 | -1.29% | 37.8만 |
|---|
| 2026.09.11 | ₩184,654 | ₩185,257 | ₩182,594 | ₩183,437 | -0.66% | 12.7만 |
|---|
| 2026.09.10 | ₩182,607 | ₩185,337 | ₩180,814 | ₩182,701 | +0.05% | 15.8만 |
|---|
| 2026.09.09 | ₩186,327 | ₩187,505 | ₩184,574 | ₩185,069 | -0.68% | 13.2만 |
|---|
| 2026.09.08 | ₩188,281 | ₩190,168 | ₩185,056 | ₩186,649 | -0.87% | 10.6만 |
|---|
| 2026.09.04 | ₩184,547 | ₩188,616 | ₩184,547 | ₩187,385 | +1.54% | 13.9만 |
|---|
| 2026.09.03 | ₩183,062 | ₩184,614 | ₩179,797 | ₩183,945 | +0.48% | 26.6만 |
|---|
| 2026.09.02 | ₩181,898 | ₩182,834 | ₩179,234 | ₩180,867 | -0.57% | 13.8만 |
|---|
| 2026.09.01 | ₩181,737 | ₩184,882 | ₩178,833 | ₩181,670 | -0.04% | 21.9만 |
|---|
| 2026.08.31 | ₩184,775 | ₩186,970 | ₩183,196 | ₩183,557 | -0.66% | 31.3만 |
|---|
| 2026.08.28 | ₩188,937 | ₩188,937 | ₩184,119 | ₩185,136 | -2.01% | 20.2만 |
|---|
| 2026.08.27 | ₩187,759 | ₩188,736 | ₩185,565 | ₩187,010 | -0.40% | 23.5만 |
|---|
| 2026.08.26 | ₩185,364 | ₩188,469 | ₩185,176 | ₩188,308 | +1.59% | 20.5만 |
|---|
| 2026.08.25 | ₩191,747 | ₩191,747 | ₩184,748 | ₩185,364 | -3.33% | 19만 |
|---|
| 2026.08.24 | ₩189,164 | ₩192,162 | ₩185,069 | ₩188,375 | -0.42% | 21.4만 |
|---|
| 2026.08.21 | ₩188,107 | ₩189,526 | ₩182,834 | ₩189,071 | +0.51% | 22.2만 |
|---|
| 2026.08.20 | ₩189,740 | ₩191,185 | ₩186,287 | ₩186,595 | -1.66% | 27.6만 |
|---|
| 2026.08.19 | ₩198,532 | ₩200,004 | ₩191,480 | ₩192,055 | -3.26% | 22.6만 |
|---|
| 2026.08.18 | ₩202,788 | ₩202,788 | ₩194,999 | ₩195,963 | -3.37% | 31.9만 |
|---|
| 2026.08.17 | ₩201,477 | ₩205,438 | ₩199,710 | ₩205,077 | +1.79% | 16.9만 |
|---|
| 2026.08.14 | ₩200,500 | ₩204,755 | ₩200,339 | ₩202,547 | +1.02% | 13.9만 |
|---|
| 2026.08.13 | ₩203,604 | ₩204,046 | ₩199,911 | ₩201,209 | -1.18% | 22.2만 |
|---|
| 2026.08.12 | ₩207,258 | ₩207,298 | ₩201,851 | ₩202,587 | -2.25% | 20.1만 |
|---|
| 2026.08.11 | ₩205,143 | ₩209,760 | ₩204,903 | ₩204,929 | -0.10% | 16만 |
|---|
| 2026.08.10 | ₩202,306 | ₩203,752 | ₩200,459 | ₩203,752 | +0.71% | 21.3만 |
|---|
| 2026.08.07 | ₩202,815 | ₩204,488 | ₩201,517 | ₩201,972 | -0.42% | 19.3만 |
|---|
| 2026.08.06 | ₩205,746 | ₩207,713 | ₩201,838 | ₩201,878 | -1.88% | 17.2만 |
|---|
| 2026.08.05 | ₩203,216 | ₩206,562 | ₩202,882 | ₩203,364 | +0.07% | 15.8만 |
|---|
| 2026.08.04 | ₩202,186 | ₩205,639 | ₩199,643 | ₩204,367 | +1.08% | 23.9만 |
|---|
| 2026.08.03 | ₩193,246 | ₩200,580 | ₩193,246 | ₩199,643 | +3.31% | 26.8만 |
|---|
| 2026.07.31 | ₩196,900 | ₩197,877 | ₩191,868 | ₩193,674 | -1.64% | 28.5만 |
|---|
| 2026.07.30 | ₩193,808 | ₩197,636 | ₩190,637 | ₩193,996 | +0.10% | 31.6만 |
|---|
| 2026.07.29 | ₩194,839 | ₩195,628 | ₩188,295 | ₩189,017 | -2.99% | 31.4만 |
|---|
| 2026.07.28 | ₩198,532 | ₩200,138 | ₩191,533 | ₩196,217 | -1.17% | 32.6만 |
|---|
| 2026.07.27 | ₩202,400 | ₩202,627 | ₩194,946 | ₩198,920 | -1.72% | 26만 |
|---|
| 2026.07.24 | ₩204,795 | ₩206,094 | ₩200,285 | ₩200,607 | -2.05% | 33.3만 |
|---|
| 2026.07.23 | ₩199,616 | ₩205,184 | ₩198,639 | ₩204,541 | +2.47% | 30.5만 |
|---|
| 2026.07.22 | ₩200,767 | ₩203,511 | ₩200,741 | ₩201,798 | +0.51% | 23.4만 |
|---|
| 2026.07.21 | ₩199,630 | ₩201,905 | ₩197,422 | ₩201,303 | +0.84% | 18.1만 |
|---|
| 2026.07.20 | ₩198,680 | ₩200,955 | ₩194,397 | ₩197,234 | -0.73% | 38.3만 |
|---|
| 2026.07.17 | ₩197,783 | ₩202,882 | ₩196,204 | ₩197,007 | -0.39% | 35.8만 |
|---|
| 2026.07.16 | ₩198,867 | ₩203,537 | ₩198,867 | ₩202,266 | +1.71% | 39.8만 |
|---|
| 2026.07.15 | ₩201,383 | ₩202,520 | ₩197,836 | ₩201,356 | -0.01% | 28.3만 |
|---|
| 2026.07.14 | ₩199,402 | ₩201,584 | ₩198,425 | ₩200,727 | +0.66% | 33.2만 |
|---|
| 2026.07.13 | ₩195,883 | ₩199,469 | ₩192,216 | ₩196,043 | +0.08% | 31.2만 |
|---|
| 2026.07.10 | ₩189,272 | ₩196,177 | ₩187,425 | ₩195,990 | +3.55% | 43.6만 |
|---|
| 2026.07.09 | ₩198,064 | ₩200,741 | ₩180,666 | ₩188,562 | -4.80% | 85.4만 |
|---|
| 2026.07.08 | ₩191,587 | ₩195,575 | ₩191,373 | ₩192,176 | +0.31% | 42.8만 |
|---|
| 2026.07.07 | ₩201,503 | ₩203,819 | ₩189,258 | ₩192,778 | -4.33% | 24.5만 |
|---|
| 2026.07.06 | ₩200,754 | ₩205,518 | ₩200,754 | ₩204,153 | +1.69% | 26만 |
|---|
| 2026.07.02 | ₩202,788 | ₩204,675 | ₩196,686 | ₩200,754 | -1.00% | 30.3만 |
|---|
| 2026.07.01 | ₩205,264 | ₩206,241 | ₩200,593 | ₩200,607 | -2.27% | 34.2만 |
|---|
| 2026.06.30 | ₩205,987 | ₩210,604 | ₩201,477 | ₩207,499 | +0.73% | 37.7만 |
|---|
| 2026.06.29 | ₩207,432 | ₩209,372 | ₩202,601 | ₩204,073 | -1.62% | 49만 |
|---|
| 2026.06.26 | ₩213,802 | ₩216,077 | ₩209,212 | ₩209,627 | -1.95% | 74.1만 |
|---|
| 2026.06.25 | ₩208,476 | ₩217,067 | ₩208,476 | ₩214,351 | +2.82% | 25만 |
|---|
| 2026.06.24 | ₩205,853 | ₩210,604 | ₩203,698 | ₩204,662 | -0.58% | 28.3만 |
|---|
| 2026.06.23 | ₩206,736 | ₩210,202 | ₩204,019 | ₩204,274 | -1.19% | 20.4만 |
|---|
| 2026.06.22 | ₩209,359 | ₩214,685 | ₩204,006 | ₩211,768 | +1.15% | 29.8만 |
|---|
| 2026.06.18 | ₩206,067 | ₩210,751 | ₩203,056 | ₩210,349 | +2.08% | 53.7만 |
|---|
| 2026.06.17 | ₩205,558 | ₩206,816 | ₩201,343 | ₩203,430 | -1.04% | 34.2만 |
|---|
| 2026.06.16 | ₩205,344 | ₩210,175 | ₩194,196 | ₩205,639 | +0.14% | 26만 |
|---|
| 2026.06.15 | ₩204,448 | ₩207,512 | ₩202,681 | ₩203,364 | -0.53% | 44.2만 |
|---|
| 2026.06.12 | ₩203,671 | ₩206,241 | ₩199,335 | ₩201,932 | -0.85% | 37.7만 |
|---|
| 2026.06.11 | ₩190,730 | ₩201,436 | ₩190,730 | ₩200,941 | +5.35% | 42만 |
|---|
| 2026.06.10 | ₩191,948 | ₩194,022 | ₩187,706 | ₩187,706 | -2.21% | 28.4만 |
|---|
| 2026.06.09 | ₩186,622 | ₩193,019 | ₩185,257 | ₩192,938 | +3.38% | 26.9만 |
|---|
| 2026.06.08 | ₩186,060 | ₩187,358 | ₩179,449 | ₩183,972 | -1.12% | 15.7만 |
|---|
| 2026.06.05 | ₩184,106 | ₩186,649 | ₩183,316 | ₩184,293 | +0.10% | 16.8만 |
|---|
| 2026.06.04 | ₩186,327 | ₩187,130 | ₩183,209 | ₩185,324 | -0.54% | 19.6만 |
|---|
| 2026.06.03 | ₩180,760 | ₩184,721 | ₩180,760 | ₩183,169 | +1.33% | 29.9만 |
|---|
| 2026.06.02 | ₩181,349 | ₩185,043 | ₩180,881 | ₩182,701 | +0.75% | 37만 |
|---|
| 2026.06.01 | ₩179,007 | ₩179,730 | ₩174,042 | ₩179,649 | +0.36% | 32.7만 |
|---|
| 2026.05.29 | ₩187,505 | ₩188,482 | ₩179,127 | ₩181,349 | -3.28% | 32.3만 |
|---|
| 2026.05.28 | ₩187,224 | ₩187,599 | ₩182,031 | ₩187,559 | +0.18% | 18.6만 |
|---|
| 2026.05.27 | ₩190,610 | ₩190,837 | ₩187,090 | ₩189,178 | -0.75% | 27만 |
|---|
| 2026.05.26 | ₩186,207 | ₩191,774 | ₩186,046 | ₩189,365 | +1.70% | 19.8만 |
|---|
| 2026.05.22 | ₩184,266 | ₩187,599 | ₩183,477 | ₩184,547 | +0.15% | 16만 |
|---|
| 2026.05.21 | ₩184,641 | ₩185,846 | ₩179,556 | ₩183,437 | -0.65% | 17.7만 |
|---|
| 2026.05.20 | ₩182,768 | ₩185,096 | ₩179,756 | ₩183,356 | +0.32% | 19만 |
|---|
| 2026.05.19 | ₩185,310 | ₩185,364 | ₩180,011 | ₩181,403 | -2.11% | 12.7만 |
|---|
| 2026.05.18 | ₩189,927 | ₩191,038 | ₩186,180 | ₩187,063 | -1.51% | 10.7만 |
|---|
| 2026.05.15 | ₩193,915 | ₩194,009 | ₩188,174 | ₩188,910 | -2.58% | 16.3만 |
|---|
| 2026.05.14 | ₩194,825 | ₩197,622 | ₩193,059 | ₩197,248 | +1.24% | 16.2만 |
|---|
| 2026.05.13 | ₩198,532 | ₩199,402 | ₩192,189 | ₩193,126 | -2.72% | 23.7만 |
|---|
| 2026.05.12 | ₩197,997 | ₩199,375 | ₩192,617 | ₩198,211 | +0.11% | 20.5만 |
|---|
| 2026.05.11 | ₩197,997 | ₩202,975 | ₩196,659 | ₩198,934 | +0.47% | 36.9만 |
|---|
| 2026.05.08 | ₩194,437 | ₩200,352 | ₩193,193 | ₩197,529 | +1.59% | 21.1만 |
|---|
| 2026.05.07 | ₩196,752 | ₩198,010 | ₩191,694 | ₩192,831 | -1.99% | 10.7만 |
|---|
| 2026.05.06 | ₩196,659 | ₩197,167 | ₩193,500 | ₩195,976 | -0.35% | 12.9만 |
|---|
| 2026.05.05 | ₩190,141 | ₩195,374 | ₩189,753 | ₩192,818 | +1.41% | 15만 |
|---|
| 2026.05.04 | ₩190,315 | ₩190,851 | ₩186,622 | ₩189,031 | -0.68% | 15.8만 |
|---|
| 2026.05.01 | ₩191,252 | ₩193,808 | ₩189,767 | ₩192,082 | +0.43% | 20.6만 |
|---|
| 2026.04.30 | ₩186,635 | ₩191,680 | ₩186,528 | ₩191,426 | +2.57% | 20.5만 |
|---|
| 2026.04.29 | ₩190,034 | ₩190,958 | ₩183,811 | ₩184,668 | -2.82% | 21.4만 |
|---|
| 2026.04.28 | ₩193,219 | ₩193,219 | ₩188,335 | ₩189,472 | -1.94% | 17.3만 |
|---|
| 2026.04.27 | ₩193,326 | ₩194,504 | ₩190,637 | ₩193,755 | +0.22% | 17.5만 |
|---|
| 2026.04.24 | ₩196,445 | ₩197,154 | ₩186,568 | ₩191,814 | -2.36% | 30만 |
|---|
| 2026.04.23 | ₩182,875 | ₩197,100 | ₩179,609 | ₩196,177 | +7.27% | 68만 |
|---|
| 2026.04.22 | ₩184,440 | ₩185,618 | ₩177,214 | ₩180,546 | -2.11% | 36.2만 |
|---|
| 2026.04.21 | ₩184,052 | ₩186,033 | ₩181,443 | ₩182,647 | -0.76% | 18.6만 |
|---|
| 2026.04.20 | ₩183,463 | ₩185,685 | ₩182,527 | ₩183,999 | +0.29% | 16.7만 |
|---|
| 2026.04.17 | ₩181,991 | ₩186,314 | ₩180,733 | ₩183,664 | +0.92% | 16.3만 |
|---|
| 2026.04.16 | ₩179,047 | ₩181,108 | ₩177,067 | ₩179,007 | -0.02% | 14.1만 |
|---|
| 2026.04.15 | ₩184,146 | ₩185,377 | ₩177,428 | ₩179,328 | -2.62% | 17.5만 |
|---|
| 2026.04.14 | ₩186,448 | ₩187,371 | ₩185,176 | ₩185,631 | -0.44% | 16.3만 |
|---|
| 2026.04.13 | ₩183,008 | ₩186,849 | ₩181,924 | ₩186,501 | +1.91% | 12.1만 |
|---|
| 2026.04.10 | ₩182,741 | ₩183,985 | ₩179,863 | ₩183,597 | +0.47% | 15.5만 |
|---|
| 2026.04.09 | ₩177,856 | ₩184,641 | ₩177,093 | ₩181,991 | +2.33% | 18.9만 |
|---|
| 2026.04.08 | ₩177,588 | ₩182,232 | ₩177,588 | ₩178,619 | +0.58% | 20.9만 |
|---|
| 2026.04.07 | ₩169,960 | ₩173,186 | ₩169,278 | ₩172,904 | +1.73% | 14.2만 |
|---|
| 2026.04.06 | ₩168,515 | ₩171,098 | ₩167,471 | ₩170,603 | +1.24% | 10.4만 |
|---|
| 2026.04.02 | ₩165,250 | ₩169,679 | ₩164,741 | ₩169,131 | +2.35% | 10만 |
|---|
| 2026.04.01 | ₩168,154 | ₩172,102 | ₩168,154 | ₩168,957 | +0.48% | 16.2만 |
|---|
| 2026.03.31 | ₩164,808 | ₩169,318 | ₩162,172 | ₩167,458 | +1.61% | 22.8만 |
|---|
| 2026.03.30 | ₩166,053 | ₩166,053 | ₩161,583 | ₩162,051 | -2.41% | 12.9만 |
|---|
| 2026.03.27 | ₩163,657 | ₩167,043 | ₩162,760 | ₩164,232 | +0.35% | 14.9만 |
|---|
| 2026.03.26 | ₩168,997 | ₩171,406 | ₩163,938 | ₩164,995 | -2.37% | 16.4만 |
|---|
| 2026.03.25 | ₩168,689 | ₩171,914 | ₩167,418 | ₩171,914 | +1.91% | 16.1만 |
|---|
| 2026.03.24 | ₩162,466 | ₩169,291 | ₩162,466 | ₩166,561 | +2.52% | 15.1만 |
|---|
| 2026.03.23 | ₩164,902 | ₩167,511 | ₩163,818 | ₩164,594 | -0.19% | 19.1만 |
|---|
| 2026.03.20 | ₩163,149 | ₩163,149 | ₩158,478 | ₩159,227 | -2.40% | 56.9만 |
|---|
| 2026.03.19 | ₩161,315 | ₩163,670 | ₩159,120 | ₩162,279 | +0.60% | 18.4만 |
|---|
| 2026.03.18 | ₩165,531 | ₩167,217 | ₩163,135 | ₩163,430 | -1.27% | 16.7만 |
|---|
| 2026.03.17 | ₩167,458 | ₩168,461 | ₩164,139 | ₩165,651 | -1.08% | 18.3만 |
|---|
| 2026.03.16 | ₩168,515 | ₩170,241 | ₩165,330 | ₩165,892 | -1.56% | 13.6만 |
|---|
| 2026.03.13 | ₩164,179 | ₩166,521 | ₩162,198 | ₩165,678 | +0.91% | 24.5만 |
|---|
| 2026.03.12 | ₩165,959 | ₩168,328 | ₩161,998 | ₩162,787 | -1.91% | 20.1만 |
|---|
| 2026.03.11 | ₩168,314 | ₩172,409 | ₩165,343 | ₩168,542 | +0.14% | 20.4만 |
|---|
| 2026.03.10 | ₩167,418 | ₩172,757 | ₩167,163 | ₩168,676 | +0.75% | 18.9만 |
|---|
| 2026.03.09 | ₩162,787 | ₩168,609 | ₩160,793 | ₩167,980 | +3.19% | 25.6만 |
|---|
| 2026.03.06 | ₩169,425 | ₩172,329 | ₩164,848 | ₩165,986 | -2.03% | 18.8만 |
|---|
| 2026.03.05 | ₩175,139 | ₩175,139 | ₩170,000 | ₩172,677 | -1.41% | 20.1만 |
|---|
| 2026.03.04 | ₩176,745 | ₩178,779 | ₩174,189 | ₩177,428 | +0.39% | 12.5만 |
|---|
| 2026.03.03 | ₩174,925 | ₩176,678 | ₩170,255 | ₩175,568 | +0.37% | 21.6만 |
|---|
| 2026.03.02 | ₩177,990 | ₩180,988 | ₩175,180 | ₩180,024 | +1.14% | 32.2만 |
|---|
| 2026.02.27 | ₩177,896 | ₩183,343 | ₩176,759 | ₩181,978 | +2.29% | 22.7만 |
|---|
| 2026.02.26 | ₩180,131 | ₩180,666 | ₩176,317 | ₩179,863 | -0.15% | 9만 |
|---|
| 2026.02.25 | ₩181,001 | ₩181,617 | ₩177,977 | ₩179,797 | -0.67% | 10.5만 |
|---|
| 2026.02.24 | ₩179,904 | ₩182,607 | ₩179,890 | ₩180,492 | +0.33% | 17.8만 |
|---|
| 2026.02.23 | ₩180,533 | ₩180,707 | ₩175,153 | ₩179,904 | -0.35% | 16.6만 |
|---|
| 2026.02.20 | ₩181,309 | ₩183,343 | ₩179,649 | ₩180,533 | -0.43% | 14.5만 |
|---|
| 2026.02.19 | ₩177,856 | ₩181,443 | ₩176,732 | ₩181,014 | +1.78% | 24.7만 |
|---|
| 2026.02.18 | ₩184,012 | ₩184,092 | ₩176,558 | ₩178,365 | -3.07% | 26만 |
|---|
| 2026.02.17 | ₩187,090 | ₩187,679 | ₩182,701 | ₩184,266 | -1.51% | 21.8만 |
|---|
| 2026.02.13 | ₩184,855 | ₩188,937 | ₩184,226 | ₩187,679 | +1.53% | 15.3만 |
|---|
| 2026.02.12 | ₩185,257 | ₩188,295 | ₩182,112 | ₩184,360 | -0.48% | 15.8만 |
|---|
| 2026.02.11 | ₩182,005 | ₩184,307 | ₩179,020 | ₩183,959 | +1.07% | 23.3만 |
|---|
| 2026.02.10 | ₩178,779 | ₩181,416 | ₩177,495 | ₩181,202 | +1.35% | 15.7만 |
|---|
| 2026.02.09 | ₩173,493 | ₩178,592 | ₩173,400 | ₩178,351 | +2.80% | 19.2만 |
|---|
| 2026.02.06 | ₩171,914 | ₩176,049 | ₩171,914 | ₩173,975 | +1.20% | 15.9만 |
|---|
| 2026.02.05 | ₩169,465 | ₩171,553 | ₩169,238 | ₩170,536 | +0.63% | 14.3만 |
|---|
| 2026.02.04 | ₩170,322 | ₩173,868 | ₩167,244 | ₩169,345 | -0.57% | 14.2만 |
|---|
| 2026.02.03 | ₩172,061 | ₩174,899 | ₩168,783 | ₩170,736 | -0.77% | 20.9만 |
|---|
| 2026.02.02 | ₩169,264 | ₩171,539 | ₩167,525 | ₩170,910 | +0.97% | 15.1만 |
|---|
| 2026.01.30 | ₩165,571 | ₩167,832 | ₩164,353 | ₩166,334 | +0.46% | 17.4만 |
|---|
| 2026.01.29 | ₩166,387 | ₩168,354 | ₩164,902 | ₩167,244 | +0.51% | 16.5만 |
|---|
| 2026.01.28 | ₩164,888 | ₩165,972 | ₩162,279 | ₩164,808 | -0.05% | 16.5만 |
|---|
| 2026.01.27 | ₩164,768 | ₩165,611 | ₩163,791 | ₩164,447 | -0.19% | 8.6만 |
|---|
| 2026.01.26 | ₩165,986 | ₩166,508 | ₩164,500 | ₩164,768 | -0.73% | 8.3만 |
|---|
| 2026.01.23 | ₩167,565 | ₩167,565 | ₩164,232 | ₩165,410 | -1.29% | 10.7만 |
|---|
| 2026.01.22 | ₩170,041 | ₩171,138 | ₩167,886 | ₩168,756 | -0.76% | 12만 |
|---|
| 2026.01.21 | ₩164,607 | ₩170,643 | ₩164,072 | ₩169,438 | +2.93% | 17.8만 |
|---|
| 2026.01.20 | ₩162,934 | ₩164,286 | ₩159,482 | ₩162,693 | -0.15% | 11.3만 |
|---|
| 2026.01.16 | ₩164,928 | ₩165,410 | ₩163,804 | ₩165,076 | +0.09% | 11.7만 |
|---|
| 2026.01.15 | ₩162,265 | ₩164,982 | ₩161,717 | ₩164,902 | +1.62% | 15.5만 |
|---|
| 2026.01.14 | ₩163,416 | ₩163,416 | ₩159,910 | ₩161,917 | -0.92% | 16.4만 |
|---|
| 2026.01.13 | ₩163,389 | ₩164,688 | ₩161,141 | ₩163,055 | -0.20% | 17.9만 |
|---|
| 2026.01.12 | ₩162,145 | ₩164,540 | ₩161,609 | ₩162,573 | +0.26% | 19.2만 |
|---|
| 2026.01.09 | ₩157,688 | ₩164,192 | ₩157,688 | ₩163,510 | +3.69% | 22.3만 |
|---|
| 2026.01.08 | ₩150,957 | ₩160,592 | ₩150,957 | ₩156,631 | +3.76% | 28.8만 |
|---|
| 2026.01.07 | ₩147,544 | ₩149,324 | ₩146,607 | ₩146,982 | -0.38% | 28.1만 |
|---|
| 2026.01.06 | ₩146,969 | ₩147,865 | ₩144,466 | ₩147,772 | +0.55% | 14.7만 |
|---|
| 2026.01.05 | ₩146,607 | ₩150,234 | ₩146,607 | ₩148,535 | +1.31% | 13.1만 |
|---|
| 2026.01.02 | ₩144,225 | ₩147,129 | ₩143,436 | ₩146,862 | +1.83% | 12.4만 |
|---|
| 2025.12.31 | ₩145,751 | ₩145,871 | ₩142,927 | ₩143,436 | -1.59% | 14만 |
|---|
| 2025.12.30 | ₩146,447 | ₩147,410 | ₩145,068 | ₩145,724 | -0.49% | 11.5만 |
|---|
| 2025.12.29 | ₩147,598 | ₩148,682 | ₩145,443 | ₩146,701 | -0.61% | 11.1만 |
|---|
| 2025.12.26 | ₩148,735 | ₩148,749 | ₩146,741 | ₩147,852 | -0.59% | 11.5만 |
|---|
| 2025.12.24 | ₩147,691 | ₩149,592 | ₩147,303 | ₩148,976 | +0.87% | 11.5만 |
|---|
| 2025.12.23 | ₩145,363 | ₩148,200 | ₩145,296 | ₩148,187 | +1.94% | 15.8만 |
|---|
| 2025.12.22 | ₩144,346 | ₩147,062 | ₩143,984 | ₩146,126 | +1.23% | 15.5만 |
|---|
| 2025.12.19 | ₩146,701 | ₩146,701 | ₩142,700 | ₩144,266 | -1.66% | 32.1만 |
|---|
| 2025.12.18 | ₩145,764 | ₩147,625 | ₩143,128 | ₩144,439 | -0.91% | 19.5만 |
|---|
| 2025.12.17 | ₩145,376 | ₩147,076 | ₩143,730 | ₩145,042 | -0.23% | 17.4만 |
|---|
| 2025.12.16 | ₩145,055 | ₩148,722 | ₩144,239 | ₩145,657 | +0.42% | 21.3만 |
|---|
| 2025.12.15 | ₩144,439 | ₩145,470 | ₩142,740 | ₩144,774 | +0.23% | 23만 |
|---|
| 2025.12.12 | ₩147,357 | ₩147,357 | ₩142,967 | ₩143,422 | -2.67% | 20.6만 |
|---|
| 2025.12.11 | ₩146,514 | ₩149,204 | ₩146,514 | ₩146,875 | +0.25% | 22.3만 |
|---|
| 2025.12.10 | ₩141,187 | ₩146,527 | ₩141,187 | ₩145,912 | +3.35% | 22.1만 |
|---|
| 2025.12.09 | ₩140,492 | ₩143,489 | ₩139,220 | ₩141,589 | +0.78% | 18.3만 |
|---|
| 2025.12.08 | ₩141,361 | ₩141,803 | ₩139,180 | ₩139,287 | -1.47% | 15.4만 |
|---|
| 2025.12.05 | ₩142,807 | ₩143,730 | ₩140,451 | ₩140,719 | -1.46% | 13.1만 |
|---|
| 2025.12.04 | ₩140,451 | ₩143,422 | ₩140,451 | ₩142,900 | +1.74% | 15.4만 |
|---|
| 2025.12.03 | ₩139,247 | ₩142,579 | ₩139,247 | ₩141,616 | +1.70% | 15.9만 |
|---|
| 2025.12.02 | ₩140,732 | ₩142,218 | ₩137,935 | ₩139,060 | -1.19% | 16만 |
|---|
| 2025.12.01 | ₩139,421 | ₩141,161 | ₩136,504 | ₩140,184 | +0.55% | 13.9만 |
|---|
| 2025.11.28 | ₩142,619 | ₩142,700 | ₩140,331 | ₩141,080 | -1.08% | 8만 |
|---|
| 2025.11.26 | ₩141,067 | ₩143,984 | ₩141,067 | ₩141,415 | +0.25% | 23.2만 |
|---|
| 2025.11.25 | ₩140,251 | ₩143,329 | ₩140,237 | ₩142,138 | +1.35% | 21.2만 |
|---|
| 2025.11.24 | ₩136,450 | ₩140,344 | ₩136,263 | ₩138,939 | +1.82% | 25만 |
|---|
| 2025.11.21 | ₩133,613 | ₩139,193 | ₩131,150 | ₩137,467 | +2.88% | 35만 |
|---|
| 2025.11.20 | ₩133,747 | ₩135,607 | ₩131,217 | ₩133,144 | -0.45% | 22.7만 |
|---|
| 2025.11.19 | ₩132,208 | ₩133,760 | ₩131,405 | ₩132,449 | +0.18% | 21만 |
|---|
| 2025.11.18 | ₩130,615 | ₩133,011 | ₩129,023 | ₩132,060 | +1.11% | 18.3만 |
|---|
| 2025.11.17 | ₩131,820 | ₩133,680 | ₩130,736 | ₩131,953 | +0.10% | 31.1만 |
|---|
| 2025.11.14 | ₩129,304 | ₩131,659 | ₩126,614 | ₩131,338 | +1.57% | 17만 |
|---|
| 2025.11.13 | ₩134,951 | ₩135,339 | ₩129,304 | ₩130,669 | -3.17% | 22.7만 |
|---|
| 2025.11.12 | ₩135,513 | ₩137,133 | ₩134,389 | ₩135,179 | -0.25% | 19.1만 |
|---|
| 2025.11.11 | ₩135,353 | ₩136,477 | ₩134,643 | ₩135,607 | +0.19% | 15.8만 |
|---|
| 2025.11.10 | ₩134,563 | ₩136,718 | ₩131,806 | ₩135,620 | +0.79% | 27.4만 |
|---|
| 2025.11.07 | ₩134,550 | ₩134,550 | ₩132,368 | ₩133,787 | -0.57% | 22만 |
|---|
| 2025.11.06 | ₩138,672 | ₩138,672 | ₩133,158 | ₩133,881 | -3.45% | 19.8만 |
|---|
| 2025.11.05 | ₩134,309 | ₩139,541 | ₩133,988 | ₩138,672 | +3.25% | 31.2만 |
|---|
| 2025.11.04 | ₩134,443 | ₩135,379 | ₩133,426 | ₩134,121 | -0.24% | 25.5만 |
|---|
| 2025.11.03 | ₩133,586 | ₩135,767 | ₩131,338 | ₩135,647 | +1.54% | 24만 |
|---|
| 2025.10.31 | ₩133,158 | ₩134,081 | ₩131,391 | ₩133,626 | +0.35% | 22.5만 |
|---|
| 2025.10.30 | ₩133,359 | ₩136,490 | ₩131,913 | ₩132,810 | -0.41% | 21.7만 |
|---|
| 2025.10.29 | ₩135,741 | ₩138,083 | ₩132,863 | ₩133,827 | -1.41% | 31.6만 |
|---|
| 2025.10.28 | ₩132,756 | ₩135,915 | ₩131,365 | ₩135,741 | +2.25% | 27만 |
|---|
| 2025.10.27 | ₩134,362 | ₩134,362 | ₩130,521 | ₩132,141 | -1.65% | 19.8만 |
|---|
| 2025.10.24 | ₩135,982 | ₩137,628 | ₩131,753 | ₩132,034 | -2.90% | 39만 |
|---|
| 2025.10.23 | ₩132,154 | ₩135,594 | ₩132,101 | ₩135,339 | +2.41% | 27.2만 |
|---|
| 2025.10.22 | ₩133,144 | ₩133,680 | ₩129,692 | ₩131,887 | -0.94% | 34.8만 |
|---|
| 2025.10.21 | ₩131,311 | ₩134,228 | ₩131,311 | ₩133,613 | +1.75% | 27.8만 |
|---|
| 2025.10.20 | ₩131,431 | ₩133,265 | ₩130,147 | ₩131,405 | -0.02% | 32.6만 |
|---|
| 2025.10.17 | ₩132,783 | ₩133,452 | ₩130,053 | ₩130,816 | -1.48% | 24.3만 |
|---|
| 2025.10.16 | ₩133,064 | ₩134,121 | ₩131,351 | ₩132,823 | -0.18% | 32.9만 |
|---|
| 2025.10.15 | ₩135,232 | ₩135,486 | ₩133,626 | ₩133,720 | -1.12% | 25.7만 |
|---|
| 2025.10.14 | ₩133,185 | ₩136,343 | ₩133,158 | ₩134,309 | +0.84% | 34.2만 |
|---|
| 2025.10.13 | ₩133,827 | ₩135,272 | ₩131,820 | ₩135,246 | +1.06% | 45.1만 |
|---|
| 2025.10.10 | ₩134,148 | ₩135,995 | ₩131,418 | ₩131,940 | -1.65% | 83.9만 |
|---|