시장 데이터를 불러오는 중
전체 종목
AsiaStrategy - Ordinary Shares 과거 주가
AsiaStrategy - Ordinary Shares · SORA · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AsiaStrategy - Ordinary Shares · SORA · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,950 | ₩3,219 | ₩2,924 | ₩3,219 | +9.09% | 8.8만 |
| 2026.10.08 | ₩2,897 | ₩3,017 | ₩2,816 | ₩3,017 | +4.17% | 7.8만 |
| 2026.10.07 | ₩2,803 | ₩2,803 | ₩2,682 | ₩2,803 | 0.00% | 2.1만 |
| 2026.10.06 | ₩2,830 | ₩2,877 | ₩2,682 | ₩2,763 | -2.37% | 4.8만 |
| 2026.10.05 | ₩2,789 | ₩2,883 | ₩2,709 | ₩2,830 | +1.44% | 10.9만 |
| 2026.10.02 | ₩3,138 | ₩3,178 | ₩2,749 | ₩2,991 | -4.70% | 148만 |
| 2026.10.01 | ₩3,152 | ₩3,219 | ₩3,152 | ₩3,219 | +2.13% | 534.8만 |
| 2026.09.30 | ₩3,091 | ₩3,204 | ₩3,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,086 |
| -0.17% |
| 2.5천 |
| 2026.09.29 | ₩2,628 | ₩3,219 | ₩2,628 | ₩3,153 | +19.95% | 3.4만 |
|---|
| 2026.09.28 | ₩2,937 | ₩3,084 | ₩2,548 | ₩2,789 | -5.02% | 3.4만 |
|---|
| 2026.09.25 | ₩2,669 | ₩2,682 | ₩2,669 | ₩2,682 | +0.50% | 700 |
|---|
| 2026.09.24 | ₩2,816 | ₩2,816 | ₩2,816 | ₩2,816 | 0.00% | 400 |
|---|
| 2026.09.23 | ₩2,910 | ₩3,071 | ₩2,910 | ₩3,004 | +3.23% | 3.1천 |
|---|
| 2026.09.22 | ₩2,988 | ₩3,071 | ₩2,910 | ₩2,910 | -2.60% | 3.7천 |
|---|
| 2026.09.21 | ₩3,084 | ₩3,084 | ₩3,044 | ₩3,044 | -1.30% | 6.8천 |
|---|
| 2026.09.18 | ₩3,044 | ₩3,044 | ₩2,977 | ₩2,977 | -2.20% | 1.4천 |
|---|
| 2026.09.17 | ₩3,071 | ₩3,084 | ₩2,976 | ₩2,991 | -2.62% | 1.4천 |
|---|
| 2026.09.16 | ₩3,058 | ₩3,058 | ₩3,031 | ₩3,044 | -0.44% | 1.6천 |
|---|
| 2026.09.15 | ₩2,991 | ₩2,991 | ₩2,910 | ₩2,977 | -0.45% | 1천 |
|---|
| 2026.09.14 | ₩3,058 | ₩3,058 | ₩2,977 | ₩2,977 | -2.63% | 2.7천 |
|---|
| 2026.09.11 | ₩3,017 | ₩3,058 | ₩3,004 | ₩3,004 | -0.44% | 5.6천 |
|---|
| 2026.09.10 | ₩2,910 | ₩2,988 | ₩2,870 | ₩2,977 | +2.30% | 1.8만 |
|---|
| 2026.09.09 | ₩2,977 | ₩3,125 | ₩2,856 | ₩2,924 | -1.80% | 2.1만 |
|---|
| 2026.09.08 | ₩3,091 | ₩3,312 | ₩2,856 | ₩2,910 | -5.86% | 8.5만 |
|---|
| 2026.09.04 | ₩3,165 | ₩3,259 | ₩3,111 | ₩3,152 | -0.42% | 1.1만 |
|---|
| 2026.09.03 | ₩3,098 | ₩3,447 | ₩3,098 | ₩3,232 | +4.33% | 6만 |
|---|
| 2026.09.02 | ₩2,897 | ₩3,219 | ₩2,897 | ₩3,219 | +11.11% | 1.7만 |
|---|
| 2026.09.01 | ₩2,548 | ₩2,950 | ₩2,548 | ₩2,789 | +9.47% | 6.2만 |
|---|
| 2026.08.31 | ₩2,307 | ₩2,669 | ₩2,307 | ₩2,561 | +11.05% | 10.6만 |
|---|
| 2026.08.28 | ₩2,615 | ₩2,615 | ₩1,998 | ₩2,173 | -16.92% | 50.3만 |
|---|
| 2026.08.27 | ₩2,575 | ₩2,682 | ₩2,575 | ₩2,615 | +1.56% | 5.7천 |
|---|
| 2026.08.26 | ₩2,937 | ₩2,968 | ₩2,615 | ₩2,615 | -10.96% | 4.4만 |
|---|
| 2026.08.25 | ₩3,044 | ₩3,058 | ₩2,722 | ₩2,843 | -6.61% | 28.2만 |
|---|
| 2026.08.24 | ₩2,575 | ₩3,011 | ₩2,575 | ₩2,910 | +13.02% | 1.2만 |
|---|
| 2026.08.21 | ₩2,803 | ₩2,830 | ₩2,548 | ₩2,642 | -5.74% | 1.9만 |
|---|
| 2026.08.20 | ₩3,138 | ₩3,138 | ₩2,669 | ₩2,803 | -10.68% | 4.3천 |
|---|
| 2026.08.19 | ₩3,031 | ₩3,413 | ₩2,937 | ₩3,084 | +1.77% | 12.3만 |
|---|
| 2026.08.18 | ₩3,272 | ₩3,272 | ₩2,950 | ₩3,017 | -7.79% | 4.2만 |
|---|
| 2026.08.17 | ₩3,500 | ₩3,500 | ₩2,898 | ₩3,272 | -6.51% | 15.5만 |
|---|
| 2026.08.14 | ₩3,567 | ₩5,351 | ₩3,084 | ₩3,621 | +1.50% | 165.1만 |
|---|
| 2026.08.13 | ₩3,755 | ₩3,943 | ₩3,413 | ₩3,835 | +2.14% | 10만 |
|---|
| 2026.08.12 | ₩4,063 | ₩4,144 | ₩3,621 | ₩3,795 | -6.60% | 13.5만 |
|---|
| 2026.08.11 | ₩3,878 | ₩4,291 | ₩3,621 | ₩4,090 | +5.46% | 19.8만 |
|---|
| 2026.08.10 | ₩3,275 | ₩4,258 | ₩3,138 | ₩3,795 | +15.89% | 20.8만 |
|---|
| 2026.08.07 | ₩3,245 | ₩3,701 | ₩3,084 | ₩3,433 | +5.79% | 5.5만 |
|---|
| 2026.08.06 | ₩3,031 | ₩3,782 | ₩2,843 | ₩3,091 | +1.99% | 15.6만 |
|---|
| 2026.08.05 | ₩2,682 | ₩3,286 | ₩2,649 | ₩3,098 | +15.50% | 1.9만 |
|---|
| 2026.08.04 | ₩2,515 | ₩2,682 | ₩2,266 | ₩2,682 | +6.67% | 2.2만 |
|---|
| 2026.08.03 | ₩2,240 | ₩2,421 | ₩2,213 | ₩2,253 | +0.60% | 4.5만 |
|---|
| 2026.07.31 | ₩2,374 | ₩2,374 | ₩2,213 | ₩2,213 | -6.78% | 5.8천 |
|---|
| 2026.07.30 | ₩2,293 | ₩2,401 | ₩2,253 | ₩2,266 | -1.17% | 2.8천 |
|---|
| 2026.07.29 | ₩2,320 | ₩2,411 | ₩2,253 | ₩2,253 | -2.89% | 3.4천 |
|---|
| 2026.07.28 | ₩2,561 | ₩2,722 | ₩2,199 | ₩2,414 | -5.76% | 2.3만 |
|---|
| 2026.07.27 | ₩2,763 | ₩2,816 | ₩2,628 | ₩2,816 | +1.94% | 10만 |
|---|
| 2026.07.24 | ₩2,897 | ₩3,152 | ₩2,669 | ₩2,803 | -3.24% | 15.2만 |
|---|
| 2026.07.23 | ₩2,843 | ₩4,305 | ₩2,213 | ₩2,977 | +4.72% | 152.7만 |
|---|
| 2026.07.22 | ₩2,266 | ₩2,950 | ₩2,266 | ₩2,749 | +21.30% | 15.9만 |
|---|
| 2026.07.21 | ₩2,454 | ₩2,535 | ₩2,159 | ₩2,159 | -12.02% | 8.7천 |
|---|
| 2026.07.20 | ₩2,347 | ₩2,347 | ₩2,266 | ₩2,266 | -3.43% | 3.3만 |
|---|
| 2026.07.17 | ₩2,266 | ₩2,454 | ₩2,173 | ₩2,320 | +2.37% | 6.3만 |
|---|
| 2026.07.16 | ₩2,240 | ₩2,870 | ₩2,092 | ₩2,266 | +1.20% | 2.3만 |
|---|
| 2026.07.15 | ₩2,481 | ₩2,481 | ₩2,146 | ₩2,146 | -13.51% | 5.8천 |
|---|
| 2026.07.14 | ₩2,508 | ₩2,561 | ₩1,676 | ₩2,508 | 0.00% | 3.3만 |
|---|
| 2026.07.13 | ₩2,494 | ₩3,004 | ₩2,333 | ₩2,508 | +0.54% | 3.6만 |
|---|
| 2026.07.10 | ₩2,253 | ₩3,366 | ₩2,226 | ₩2,548 | +13.10% | 21.8만 |
|---|
| 2026.07.09 | ₩2,401 | ₩2,575 | ₩2,226 | ₩2,253 | -6.15% | 4.4천 |
|---|
| 2026.07.08 | ₩2,347 | ₩2,548 | ₩2,307 | ₩2,401 | +2.29% | 1.1만 |
|---|
| 2026.07.07 | ₩2,508 | ₩2,508 | ₩2,340 | ₩2,401 | -4.28% | 1.8천 |
|---|
| 2026.07.06 | ₩2,535 | ₩2,608 | ₩2,347 | ₩2,347 | -7.41% | 1만 |
|---|
| 2026.07.02 | ₩2,950 | ₩2,950 | ₩2,356 | ₩2,535 | -14.09% | 9.9천 |
|---|
| 2026.07.01 | ₩2,575 | ₩2,575 | ₩2,441 | ₩2,481 | -3.65% | 5천 |
|---|
| 2026.06.30 | ₩2,816 | ₩2,816 | ₩2,588 | ₩2,588 | -8.10% | 1.7천 |
|---|
| 2026.06.29 | ₩2,816 | ₩3,111 | ₩2,655 | ₩2,655 | -5.71% | 8.6천 |
|---|
| 2026.06.26 | ₩3,084 | ₩3,152 | ₩2,682 | ₩2,722 | -11.74% | 6.2천 |
|---|
| 2026.06.25 | ₩3,098 | ₩3,098 | ₩2,763 | ₩2,763 | -10.82% | 1천 |
|---|
| 2026.06.24 | ₩3,004 | ₩3,339 | ₩2,870 | ₩2,870 | -4.46% | 1만 |
|---|
| 2026.06.23 | ₩2,977 | ₩3,205 | ₩2,763 | ₩2,897 | -2.70% | 9.8천 |
|---|
| 2026.06.22 | ₩3,017 | ₩3,152 | ₩2,830 | ₩2,950 | -2.22% | 2.5천 |
|---|
| 2026.06.18 | ₩3,004 | ₩3,487 | ₩2,924 | ₩2,924 | -2.68% | 4.8천 |
|---|
| 2026.06.17 | ₩3,326 | ₩3,561 | ₩2,830 | ₩3,420 | +2.82% | 8천 |
|---|
| 2026.06.16 | ₩2,883 | ₩4,023 | ₩2,870 | ₩3,473 | +20.47% | 1.5만 |
|---|
| 2026.06.15 | ₩2,991 | ₩3,165 | ₩2,991 | ₩3,098 | +3.59% | 2.7천 |
|---|
| 2026.06.12 | ₩2,991 | ₩3,165 | ₩2,991 | ₩3,098 | +3.59% | 3.3천 |
|---|
| 2026.06.11 | ₩2,950 | ₩3,286 | ₩2,803 | ₩3,017 | +2.27% | 6.7천 |
|---|
| 2026.06.10 | ₩2,977 | ₩3,406 | ₩2,742 | ₩2,930 | -1.58% | 5.2만 |
|---|
| 2026.06.09 | ₩3,098 | ₩3,299 | ₩2,856 | ₩2,856 | -7.79% | 2.6천 |
|---|
| 2026.06.08 | ₩2,977 | ₩3,165 | ₩2,977 | ₩3,098 | +4.05% | 3.7만 |
|---|
| 2026.06.05 | ₩3,540 | ₩3,567 | ₩2,957 | ₩3,232 | -8.71% | 4.9천 |
|---|
| 2026.06.04 | ₩3,353 | ₩3,366 | ₩2,950 | ₩3,312 | -1.20% | 1.2만 |
|---|
| 2026.06.03 | ₩3,366 | ₩3,688 | ₩3,071 | ₩3,346 | -0.60% | 5.7천 |
|---|
| 2026.06.02 | ₩3,487 | ₩3,809 | ₩3,111 | ₩3,353 | -3.85% | 1.2만 |
|---|
| 2026.06.01 | ₩3,621 | ₩3,889 | ₩3,621 | ₩3,648 | +0.74% | 3.7만 |
|---|
| 2026.05.29 | ₩3,889 | ₩4,251 | ₩3,688 | ₩3,822 | -1.72% | 1.3만 |
|---|
| 2026.05.28 | ₩3,514 | ₩3,809 | ₩3,259 | ₩3,755 | +6.87% | 1.2만 |
|---|
| 2026.05.27 | ₩3,286 | ₩3,621 | ₩3,232 | ₩3,527 | +7.35% | 1.5만 |
|---|
| 2026.05.26 | ₩2,937 | ₩3,581 | ₩2,937 | ₩3,540 | +20.55% | 1만 |
|---|
| 2026.05.22 | ₩3,554 | ₩3,554 | ₩3,232 | ₩3,540 | -0.38% | 9.7천 |
|---|
| 2026.05.21 | ₩3,172 | ₩3,621 | ₩3,172 | ₩3,554 | +12.05% | 1.6만 |
|---|
| 2026.05.20 | ₩3,520 | ₩3,557 | ₩3,353 | ₩3,393 | -3.62% | 5.5천 |
|---|
| 2026.05.19 | ₩3,051 | ₩3,205 | ₩3,051 | ₩3,205 | +5.05% | 2.3천 |
|---|
| 2026.05.18 | ₩3,685 | ₩3,685 | ₩3,420 | ₩3,621 | -1.75% | 1.9천 |
|---|
| 2026.05.15 | ₩3,527 | ₩3,661 | ₩3,487 | ₩3,648 | +3.42% | 9.7천 |
|---|
| 2026.05.14 | ₩3,567 | ₩3,567 | ₩3,433 | ₩3,433 | -3.76% | 8.3천 |
|---|
| 2026.05.13 | ₩3,393 | ₩3,540 | ₩3,084 | ₩3,540 | +4.35% | 2.8천 |
|---|
| 2026.05.12 | ₩3,607 | ₩3,782 | ₩3,473 | ₩3,621 | +0.37% | 1.8만 |
|---|
| 2026.05.11 | ₩2,696 | ₩3,675 | ₩2,696 | ₩3,393 | +25.87% | 2.7만 |
|---|
| 2026.05.08 | ₩3,768 | ₩3,768 | ₩3,406 | ₩3,406 | -9.61% | 700 |
|---|
| 2026.05.07 | ₩3,835 | ₩3,835 | ₩3,554 | ₩3,661 | -4.55% | 1.7만 |
|---|
| 2026.05.06 | ₩3,755 | ₩3,849 | ₩3,393 | ₩3,728 | -0.71% | 2만 |
|---|
| 2026.05.05 | ₩3,849 | ₩3,849 | ₩3,607 | ₩3,607 | -6.27% | 5.3천 |
|---|
| 2026.05.04 | ₩3,768 | ₩3,809 | ₩3,561 | ₩3,809 | +1.07% | 8.6천 |
|---|
| 2026.05.01 | ₩3,728 | ₩3,743 | ₩3,688 | ₩3,742 | +0.36% | 1.1만 |
|---|
| 2026.04.30 | ₩3,742 | ₩3,742 | ₩3,621 | ₩3,742 | 0.00% | 6.2천 |
|---|
| 2026.04.29 | ₩3,742 | ₩3,742 | ₩3,728 | ₩3,742 | 0.00% | 4.9천 |
|---|
| 2026.04.28 | ₩3,742 | ₩3,755 | ₩3,742 | ₩3,742 | 0.00% | 5.2천 |
|---|
| 2026.04.27 | ₩3,755 | ₩3,768 | ₩3,742 | ₩3,744 | -0.29% | 1만 |
|---|
| 2026.04.24 | ₩3,755 | ₩3,970 | ₩3,648 | ₩3,742 | -0.36% | 3만 |
|---|
| 2026.04.23 | ₩3,192 | ₩3,768 | ₩2,937 | ₩3,768 | +18.07% | 5.3만 |
|---|
| 2026.04.22 | ₩3,084 | ₩3,366 | ₩2,870 | ₩3,111 | +0.87% | 6.3만 |
|---|
| 2026.04.21 | ₩3,043 | ₩3,205 | ₩2,709 | ₩3,084 | +1.37% | 1.9만 |
|---|
| 2026.04.20 | ₩3,017 | ₩3,044 | ₩3,017 | ₩3,017 | 0.00% | 7.3천 |
|---|
| 2026.04.17 | ₩3,071 | ₩3,071 | ₩2,991 | ₩3,020 | -1.66% | 1만 |
|---|
| 2026.04.16 | ₩2,883 | ₩3,044 | ₩2,883 | ₩3,017 | +4.65% | 9.5천 |
|---|
| 2026.04.15 | ₩2,950 | ₩2,977 | ₩2,843 | ₩2,883 | -2.27% | 1.3만 |
|---|
| 2026.04.14 | ₩2,736 | ₩3,084 | ₩2,736 | ₩2,903 | +6.13% | 1.4만 |
|---|
| 2026.04.13 | ₩2,360 | ₩2,722 | ₩2,360 | ₩2,709 | +14.77% | 1.8만 |
|---|
| 2026.04.10 | ₩2,548 | ₩2,575 | ₩2,521 | ₩2,535 | -0.53% | 5.9천 |
|---|
| 2026.04.09 | ₩2,575 | ₩2,575 | ₩2,481 | ₩2,543 | -1.25% | 8.8천 |
|---|
| 2026.04.08 | ₩2,628 | ₩2,628 | ₩2,481 | ₩2,564 | -2.45% | 2.7천 |
|---|
| 2026.04.07 | ₩2,830 | ₩2,830 | ₩2,374 | ₩2,401 | -15.17% | 1.8만 |
|---|
| 2026.04.06 | ₩2,763 | ₩2,843 | ₩2,682 | ₩2,803 | +1.46% | 4.5천 |
|---|
| 2026.04.02 | ₩2,736 | ₩2,816 | ₩2,736 | ₩2,763 | +0.98% | 6.7천 |
|---|
| 2026.04.01 | ₩2,682 | ₩2,776 | ₩2,682 | ₩2,756 | +2.75% | 2.7천 |
|---|
| 2026.03.31 | ₩2,508 | ₩2,736 | ₩2,508 | ₩2,669 | +6.42% | 2.3만 |
|---|
| 2026.03.30 | ₩2,360 | ₩2,521 | ₩2,360 | ₩2,521 | +6.82% | 4.2천 |
|---|
| 2026.03.27 | ₩2,401 | ₩2,535 | ₩2,320 | ₩2,360 | -1.68% | 6.3천 |
|---|
| 2026.03.26 | ₩2,561 | ₩2,575 | ₩2,414 | ₩2,414 | -5.76% | 1.9천 |
|---|
| 2026.03.25 | ₩2,468 | ₩2,575 | ₩2,414 | ₩2,575 | +4.35% | 1.6만 |
|---|
| 2026.03.24 | ₩2,481 | ₩2,561 | ₩2,414 | ₩2,481 | 0.00% | 1.3만 |
|---|
| 2026.03.23 | ₩2,465 | ₩2,481 | ₩2,454 | ₩2,481 | +0.65% | 3.1천 |
|---|
| 2026.03.20 | ₩2,521 | ₩2,535 | ₩2,441 | ₩2,441 | -3.19% | 1.5천 |
|---|
| 2026.03.19 | ₩2,468 | ₩2,561 | ₩2,401 | ₩2,401 | -2.72% | 9.8천 |
|---|
| 2026.03.18 | ₩2,575 | ₩2,602 | ₩2,575 | ₩2,602 | +1.04% | 2.8천 |
|---|
| 2026.03.17 | ₩2,615 | ₩2,628 | ₩2,474 | ₩2,602 | -0.51% | 4.7천 |
|---|
| 2026.03.16 | ₩2,548 | ₩2,615 | ₩2,494 | ₩2,494 | -2.11% | 1.1천 |
|---|
| 2026.03.13 | ₩2,669 | ₩2,669 | ₩2,535 | ₩2,548 | -4.52% | 6.5천 |
|---|
| 2026.03.12 | ₩2,535 | ₩2,642 | ₩2,494 | ₩2,642 | +4.23% | 3.8천 |
|---|
| 2026.03.11 | ₩2,548 | ₩2,883 | ₩2,374 | ₩2,561 | +0.53% | 3.7만 |
|---|
| 2026.03.10 | ₩2,461 | ₩2,461 | ₩2,374 | ₩2,374 | -3.54% | 4천 |
|---|
| 2026.03.09 | ₩2,468 | ₩2,521 | ₩2,374 | ₩2,441 | -1.09% | 1.2만 |
|---|
| 2026.03.06 | ₩2,374 | ₩2,508 | ₩2,374 | ₩2,508 | +5.65% | 2.2천 |
|---|
| 2026.03.05 | ₩2,508 | ₩2,548 | ₩2,427 | ₩2,508 | 0.00% | 4.5천 |
|---|
| 2026.03.04 | ₩2,437 | ₩2,548 | ₩2,414 | ₩2,548 | +4.57% | 2.6천 |
|---|
| 2026.03.03 | ₩2,523 | ₩2,548 | ₩2,468 | ₩2,548 | +1.01% | 3.9천 |
|---|
| 2026.03.02 | ₩2,468 | ₩2,521 | ₩2,360 | ₩2,521 | +2.17% | 1.4만 |
|---|
| 2026.02.27 | ₩2,508 | ₩2,615 | ₩2,454 | ₩2,615 | +4.28% | 4천 |
|---|
| 2026.02.26 | ₩2,528 | ₩2,628 | ₩2,521 | ₩2,628 | +3.98% | 2.5천 |
|---|
| 2026.02.25 | ₩2,628 | ₩2,628 | ₩2,473 | ₩2,628 | 0.00% | 7.5천 |
|---|
| 2026.02.24 | ₩2,602 | ₩2,628 | ₩2,494 | ₩2,628 | +1.03% | 3.9천 |
|---|
| 2026.02.23 | ₩2,575 | ₩2,628 | ₩2,535 | ₩2,588 | +0.52% | 1.4만 |
|---|
| 2026.02.20 | ₩2,535 | ₩2,682 | ₩2,494 | ₩2,628 | +3.70% | 5.5천 |
|---|
| 2026.02.19 | ₩2,548 | ₩2,615 | ₩2,535 | ₩2,561 | +0.53% | 3.9천 |
|---|
| 2026.02.18 | ₩2,531 | ₩2,669 | ₩2,481 | ₩2,602 | +2.81% | 6.2천 |
|---|
| 2026.02.17 | ₩2,561 | ₩2,655 | ₩2,494 | ₩2,655 | +3.66% | 8.8천 |
|---|
| 2026.02.13 | ₩2,561 | ₩2,749 | ₩2,561 | ₩2,669 | +4.19% | 4.9천 |
|---|
| 2026.02.12 | ₩2,561 | ₩2,749 | ₩2,548 | ₩2,749 | +7.33% | 5.7천 |
|---|
| 2026.02.11 | ₩2,690 | ₩2,736 | ₩2,548 | ₩2,736 | +1.69% | 1만 |
|---|
| 2026.02.10 | ₩2,696 | ₩2,816 | ₩2,535 | ₩2,816 | +4.48% | 1.5만 |
|---|
| 2026.02.09 | ₩2,763 | ₩2,870 | ₩2,716 | ₩2,830 | +2.43% | 1.1만 |
|---|
| 2026.02.06 | ₩2,401 | ₩2,924 | ₩2,280 | ₩2,897 | +20.67% | 6.1만 |
|---|
| 2026.02.05 | ₩2,494 | ₩2,749 | ₩2,387 | ₩2,387 | -4.30% | 3.2만 |
|---|
| 2026.02.04 | ₩2,803 | ₩2,883 | ₩2,481 | ₩2,494 | -11.00% | 6만 |
|---|
| 2026.02.03 | ₩2,722 | ₩3,286 | ₩2,615 | ₩2,991 | +9.85% | 21.2만 |
|---|
| 2026.02.02 | ₩2,548 | ₩6,021 | ₩2,468 | ₩3,755 | +47.37% | 670.7만 |
|---|
| 2026.01.30 | ₩3,286 | ₩5,364 | ₩2,105 | ₩2,374 | -27.76% | 54.5만 |
|---|
| 2026.01.29 | ₩3,782 | ₩3,782 | ₩2,950 | ₩3,339 | -11.70% | 4.7천 |
|---|
| 2026.01.28 | ₩3,353 | ₩3,996 | ₩3,353 | ₩3,730 | +11.24% | 9.1천 |
|---|
| 2026.01.27 | ₩3,366 | ₩3,393 | ₩3,125 | ₩3,353 | -0.40% | 2.4천 |
|---|
| 2026.01.26 | ₩3,339 | ₩3,353 | ₩3,339 | ₩3,353 | +0.40% | 2천 |
|---|
| 2026.01.23 | ₩3,527 | ₩3,970 | ₩3,487 | ₩3,500 | -0.76% | 5.1천 |
|---|
| 2026.01.22 | ₩4,023 | ₩4,117 | ₩3,500 | ₩3,634 | -9.67% | 2.1만 |
|---|
| 2026.01.21 | ₩3,219 | ₩3,929 | ₩3,078 | ₩3,755 | +16.67% | 11.6만 |
|---|
| 2026.01.20 | ₩3,594 | ₩3,768 | ₩3,272 | ₩3,648 | +1.49% | 1.7만 |
|---|
| 2026.01.16 | ₩3,802 | ₩3,900 | ₩3,755 | ₩3,789 | -0.35% | 2.9천 |
|---|
| 2026.01.15 | ₩4,129 | ₩4,129 | ₩4,129 | ₩4,129 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩3,735 | ₩4,129 | ₩3,607 | ₩4,129 | +10.56% | 5.8천 |
|---|
| 2026.01.13 | ₩3,849 | ₩3,963 | ₩3,742 | ₩3,916 | +1.74% | 5천 |
|---|
| 2026.01.12 | ₩4,010 | ₩4,037 | ₩3,607 | ₩3,943 | -1.67% | 7.6천 |
|---|
| 2026.01.09 | ₩3,876 | ₩3,876 | ₩3,876 | ₩3,876 | 0.00% | 1.8천 |
|---|
| 2026.01.08 | ₩3,952 | ₩3,952 | ₩3,865 | ₩3,876 | -1.93% | 1.6천 |
|---|
| 2026.01.07 | ₩3,990 | ₩3,990 | ₩3,990 | ₩3,990 | 0.00% | 300 |
|---|
| 2026.01.06 | ₩4,073 | ₩4,073 | ₩4,023 | ₩4,023 | -1.22% | 800 |
|---|
| 2026.01.05 | ₩4,278 | ₩4,278 | ₩3,889 | ₩3,903 | -8.78% | 6.3천 |
|---|
| 2026.01.02 | ₩3,970 | ₩4,251 | ₩3,889 | ₩4,251 | +7.09% | 1.6천 |
|---|
| 2025.12.31 | ₩4,010 | ₩4,126 | ₩4,010 | ₩4,090 | +2.01% | 1.8천 |
|---|
| 2025.12.30 | ₩4,265 | ₩4,265 | ₩3,956 | ₩4,010 | -5.97% | 4.1천 |
|---|
| 2025.12.29 | ₩4,466 | ₩4,627 | ₩4,023 | ₩4,401 | -1.44% | 1.6만 |
|---|
| 2025.12.26 | ₩4,372 | ₩4,828 | ₩4,090 | ₩4,600 | +5.21% | 5.4만 |
|---|
| 2025.12.24 | ₩4,077 | ₩4,949 | ₩3,795 | ₩4,372 | +7.24% | 1.3만 |
|---|
| 2025.12.23 | ₩4,291 | ₩5,029 | ₩3,728 | ₩4,184 | -2.50% | 2.5만 |
|---|
| 2025.12.22 | ₩4,627 | ₩4,938 | ₩4,452 | ₩4,608 | -0.41% | 2.9천 |
|---|
| 2025.12.19 | ₩4,761 | ₩4,814 | ₩4,426 | ₩4,519 | -5.07% | 9.4천 |
|---|
| 2025.12.18 | ₩4,747 | ₩4,875 | ₩4,600 | ₩4,761 | +0.28% | 4.4천 |
|---|
| 2025.12.17 | ₩5,136 | ₩5,156 | ₩4,680 | ₩4,801 | -6.53% | 8천 |
|---|
| 2025.12.16 | ₩5,109 | ₩5,163 | ₩5,096 | ₩5,096 | -0.26% | 1.3천 |
|---|
| 2025.12.15 | ₩5,297 | ₩5,297 | ₩4,814 | ₩5,029 | -5.06% | 1.8만 |
|---|
| 2025.12.12 | ₩5,351 | ₩5,364 | ₩5,203 | ₩5,230 | -2.26% | 1.4만 |
|---|
| 2025.12.11 | ₩5,217 | ₩5,230 | ₩5,150 | ₩5,190 | -0.51% | 6.9천 |
|---|
| 2025.12.10 | ₩5,123 | ₩5,163 | ₩5,123 | ₩5,163 | +0.79% | 1.3천 |
|---|
| 2025.12.09 | ₩5,163 | ₩5,197 | ₩5,163 | ₩5,190 | +0.52% | 1.6천 |
|---|
| 2025.12.08 | ₩5,351 | ₩5,351 | ₩5,163 | ₩5,230 | -2.26% | 2천 |
|---|
| 2025.12.05 | ₩5,163 | ₩5,163 | ₩5,136 | ₩5,150 | -0.26% | 2.5천 |
|---|
| 2025.12.04 | ₩5,163 | ₩5,163 | ₩5,163 | ₩5,163 | 0.00% | 2.3천 |
|---|
| 2025.12.03 | ₩5,096 | ₩5,230 | ₩5,096 | ₩5,230 | +2.63% | 1.3천 |
|---|
| 2025.12.02 | ₩5,163 | ₩5,170 | ₩5,163 | ₩5,163 | 0.00% | 2.4천 |
|---|
| 2025.12.01 | ₩5,096 | ₩5,364 | ₩4,831 | ₩5,297 | +3.95% | 4.5천 |
|---|
| 2025.11.28 | ₩5,150 | ₩5,203 | ₩5,096 | ₩5,203 | +1.04% | 3.6천 |
|---|
| 2025.11.26 | ₩5,150 | ₩5,364 | ₩5,029 | ₩5,029 | -2.34% | 6.7천 |
|---|
| 2025.11.25 | ₩5,083 | ₩5,177 | ₩5,056 | ₩5,177 | +1.85% | 3.8천 |
|---|
| 2025.11.24 | ₩5,351 | ₩5,351 | ₩5,029 | ₩5,042 | -5.76% | 2.8천 |
|---|
| 2025.11.21 | ₩5,284 | ₩5,498 | ₩5,189 | ₩5,264 | -0.38% | 6.5천 |
|---|
| 2025.11.20 | ₩5,163 | ₩5,257 | ₩5,109 | ₩5,136 | -0.52% | 6.7천 |
|---|
| 2025.11.19 | ₩5,539 | ₩5,620 | ₩5,391 | ₩5,620 | +1.48% | 4.4천 |
|---|
| 2025.11.18 | ₩5,096 | ₩5,344 | ₩5,096 | ₩5,344 | +4.87% | 4.5천 |
|---|
| 2025.11.17 | ₩5,123 | ₩5,257 | ₩4,975 | ₩5,150 | +0.52% | 4.8천 |
|---|
| 2025.11.14 | ₩5,150 | ₩5,458 | ₩5,136 | ₩5,270 | +2.34% | 4천 |
|---|
| 2025.11.13 | ₩5,244 | ₩5,575 | ₩5,190 | ₩5,190 | -1.02% | 5.7천 |
|---|
| 2025.11.12 | ₩5,337 | ₩5,655 | ₩5,311 | ₩5,445 | +2.01% | 7.5천 |
|---|
| 2025.11.11 | ₩5,445 | ₩5,822 | ₩5,351 | ₩5,351 | -1.72% | 2.7만 |
|---|
| 2025.11.10 | ₩5,498 | ₩6,303 | ₩5,297 | ₩5,458 | -0.73% | 7.2천 |
|---|
| 2025.11.07 | ₩5,525 | ₩5,807 | ₩5,472 | ₩5,619 | +1.70% | 2만 |
|---|
| 2025.11.06 | ₩5,311 | ₩6,150 | ₩5,257 | ₩5,914 | +11.36% | 3.1만 |
|---|
| 2025.11.05 | ₩5,190 | ₩7,577 | ₩5,036 | ₩5,934 | +14.34% | 87.6만 |
|---|
| 2025.11.04 | ₩6,705 | ₩6,705 | ₩4,265 | ₩4,265 | -36.40% | 4.3만 |
|---|
| 2025.11.03 | ₩6,839 | ₩7,081 | ₩6,786 | ₩6,786 | -0.78% | 8.2천 |
|---|
| 2025.10.31 | ₩6,772 | ₩6,974 | ₩6,692 | ₩6,839 | +0.99% | 5.7천 |
|---|
| 2025.10.30 | ₩6,839 | ₩7,108 | ₩6,746 | ₩6,893 | +0.78% | 1만 |
|---|
| 2025.10.29 | ₩6,783 | ₩7,074 | ₩6,783 | ₩6,853 | +1.03% | 5.8천 |
|---|
| 2025.10.28 | ₩6,920 | ₩7,376 | ₩6,839 | ₩6,947 | +0.39% | 9.4천 |
|---|
| 2025.10.27 | ₩7,269 | ₩7,376 | ₩7,175 | ₩7,257 | -0.17% | 4.9천 |
|---|
| 2025.10.24 | ₩7,074 | ₩7,389 | ₩7,067 | ₩7,067 | -0.09% | 3.2천 |
|---|
| 2025.10.23 | ₩7,134 | ₩7,134 | ₩7,000 | ₩7,000 | -1.88% | 2천 |
|---|
| 2025.10.22 | ₩7,108 | ₩7,604 | ₩7,027 | ₩7,269 | +2.26% | 3.7천 |
|---|
| 2025.10.21 | ₩7,054 | ₩7,295 | ₩6,772 | ₩7,295 | +3.42% | 1.2만 |
|---|
| 2025.10.20 | ₩6,772 | ₩7,309 | ₩6,772 | ₩7,309 | +7.92% | 8천 |
|---|
| 2025.10.17 | ₩6,974 | ₩6,987 | ₩6,719 | ₩6,719 | -3.65% | 3.2천 |
|---|
| 2025.10.16 | ₩6,915 | ₩7,456 | ₩6,907 | ₩7,175 | +3.76% | 9.9천 |
|---|
| 2025.10.15 | ₩7,751 | ₩7,751 | ₩7,228 | ₩7,443 | -3.98% | 6.8천 |
|---|
| 2025.10.14 | ₩7,228 | ₩7,872 | ₩6,809 | ₩7,388 | +2.21% | 2.3만 |
|---|
| 2025.10.13 | ₩8,020 | ₩8,020 | ₩7,393 | ₩7,644 | -4.68% | 3.6만 |
|---|
| 2025.10.10 | ₩8,234 | ₩8,234 | ₩7,416 | ₩7,951 | -3.44% | 1.9만 |
|---|