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 | ₩2,945 | ₩3,212 | ₩2,918 | ₩3,212 | +9.09% | 8.8만 |
| 2026.10.08 | ₩2,891 | ₩3,012 | ₩2,811 | ₩3,012 | +4.17% | 7.8만 |
| 2026.10.07 | ₩2,797 | ₩2,797 | ₩2,677 | ₩2,797 | 0.00% | 2.1만 |
| 2026.10.06 | ₩2,824 | ₩2,871 | ₩2,677 | ₩2,757 | -2.37% | 4.8만 |
| 2026.10.05 | ₩2,784 | ₩2,878 | ₩2,704 | ₩2,824 | +1.44% | 10.9만 |
| 2026.10.02 | ₩3,132 | ₩3,172 | ₩2,744 | ₩2,985 | -4.70% | 148만 |
| 2026.10.01 | ₩3,145 | ₩3,212 | ₩3,145 | ₩3,212 | +2.13% | 534.8만 |
| 2026.09.30 | ₩3,085 | ₩3,198 | ₩3,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,080 |
| -0.17% |
| 2.5천 |
| 2026.09.29 | ₩2,623 | ₩3,212 | ₩2,623 | ₩3,147 | +19.95% | 3.4만 |
|---|
| 2026.09.28 | ₩2,931 | ₩3,078 | ₩2,543 | ₩2,784 | -5.02% | 3.4만 |
|---|
| 2026.09.25 | ₩2,664 | ₩2,677 | ₩2,664 | ₩2,677 | +0.50% | 700 |
|---|
| 2026.09.24 | ₩2,811 | ₩2,811 | ₩2,811 | ₩2,811 | 0.00% | 400 |
|---|
| 2026.09.23 | ₩2,904 | ₩3,065 | ₩2,904 | ₩2,998 | +3.23% | 3.1천 |
|---|
| 2026.09.22 | ₩2,982 | ₩3,065 | ₩2,904 | ₩2,904 | -2.60% | 3.7천 |
|---|
| 2026.09.21 | ₩3,078 | ₩3,078 | ₩3,038 | ₩3,038 | -1.30% | 6.8천 |
|---|
| 2026.09.18 | ₩3,038 | ₩3,038 | ₩2,971 | ₩2,971 | -2.20% | 1.4천 |
|---|
| 2026.09.17 | ₩3,065 | ₩3,078 | ₩2,970 | ₩2,985 | -2.62% | 1.4천 |
|---|
| 2026.09.16 | ₩3,052 | ₩3,052 | ₩3,025 | ₩3,038 | -0.44% | 1.6천 |
|---|
| 2026.09.15 | ₩2,985 | ₩2,985 | ₩2,904 | ₩2,971 | -0.45% | 1천 |
|---|
| 2026.09.14 | ₩3,052 | ₩3,052 | ₩2,971 | ₩2,971 | -2.63% | 2.7천 |
|---|
| 2026.09.11 | ₩3,012 | ₩3,052 | ₩2,998 | ₩2,998 | -0.44% | 5.6천 |
|---|
| 2026.09.10 | ₩2,904 | ₩2,982 | ₩2,864 | ₩2,971 | +2.30% | 1.8만 |
|---|
| 2026.09.09 | ₩2,971 | ₩3,119 | ₩2,851 | ₩2,918 | -1.80% | 2.1만 |
|---|
| 2026.09.08 | ₩3,085 | ₩3,306 | ₩2,851 | ₩2,904 | -5.86% | 8.5만 |
|---|
| 2026.09.04 | ₩3,159 | ₩3,252 | ₩3,105 | ₩3,145 | -0.42% | 1.1만 |
|---|
| 2026.09.03 | ₩3,092 | ₩3,440 | ₩3,092 | ₩3,226 | +4.33% | 6만 |
|---|
| 2026.09.02 | ₩2,891 | ₩3,212 | ₩2,891 | ₩3,212 | +11.11% | 1.7만 |
|---|
| 2026.09.01 | ₩2,543 | ₩2,945 | ₩2,543 | ₩2,784 | +9.47% | 6.2만 |
|---|
| 2026.08.31 | ₩2,302 | ₩2,664 | ₩2,302 | ₩2,556 | +11.05% | 10.6만 |
|---|
| 2026.08.28 | ₩2,610 | ₩2,610 | ₩1,994 | ₩2,168 | -16.92% | 50.3만 |
|---|
| 2026.08.27 | ₩2,570 | ₩2,677 | ₩2,570 | ₩2,610 | +1.56% | 5.7천 |
|---|
| 2026.08.26 | ₩2,931 | ₩2,962 | ₩2,610 | ₩2,610 | -10.96% | 4.4만 |
|---|
| 2026.08.25 | ₩3,038 | ₩3,052 | ₩2,717 | ₩2,838 | -6.61% | 28.2만 |
|---|
| 2026.08.24 | ₩2,570 | ₩3,005 | ₩2,570 | ₩2,904 | +13.02% | 1.2만 |
|---|
| 2026.08.21 | ₩2,797 | ₩2,824 | ₩2,543 | ₩2,637 | -5.74% | 1.9만 |
|---|
| 2026.08.20 | ₩3,132 | ₩3,132 | ₩2,664 | ₩2,797 | -10.68% | 4.3천 |
|---|
| 2026.08.19 | ₩3,025 | ₩3,406 | ₩2,931 | ₩3,078 | +1.77% | 12.3만 |
|---|
| 2026.08.18 | ₩3,266 | ₩3,266 | ₩2,945 | ₩3,012 | -7.79% | 4.2만 |
|---|
| 2026.08.17 | ₩3,493 | ₩3,493 | ₩2,892 | ₩3,266 | -6.51% | 15.5만 |
|---|
| 2026.08.14 | ₩3,560 | ₩5,340 | ₩3,078 | ₩3,614 | +1.50% | 165.1만 |
|---|
| 2026.08.13 | ₩3,748 | ₩3,935 | ₩3,406 | ₩3,828 | +2.14% | 10만 |
|---|
| 2026.08.12 | ₩4,056 | ₩4,136 | ₩3,614 | ₩3,788 | -6.60% | 13.5만 |
|---|
| 2026.08.11 | ₩3,871 | ₩4,283 | ₩3,614 | ₩4,082 | +5.46% | 19.8만 |
|---|
| 2026.08.10 | ₩3,269 | ₩4,250 | ₩3,132 | ₩3,788 | +15.89% | 20.8만 |
|---|
| 2026.08.07 | ₩3,239 | ₩3,694 | ₩3,078 | ₩3,426 | +5.79% | 5.5만 |
|---|
| 2026.08.06 | ₩3,025 | ₩3,774 | ₩2,838 | ₩3,085 | +1.99% | 15.6만 |
|---|
| 2026.08.05 | ₩2,677 | ₩3,279 | ₩2,643 | ₩3,092 | +15.50% | 1.9만 |
|---|
| 2026.08.04 | ₩2,510 | ₩2,677 | ₩2,262 | ₩2,677 | +6.67% | 2.2만 |
|---|
| 2026.08.03 | ₩2,235 | ₩2,416 | ₩2,208 | ₩2,249 | +0.60% | 4.5만 |
|---|
| 2026.07.31 | ₩2,369 | ₩2,369 | ₩2,208 | ₩2,208 | -6.78% | 5.8천 |
|---|
| 2026.07.30 | ₩2,289 | ₩2,396 | ₩2,249 | ₩2,262 | -1.17% | 2.8천 |
|---|
| 2026.07.29 | ₩2,316 | ₩2,407 | ₩2,249 | ₩2,249 | -2.89% | 3.4천 |
|---|
| 2026.07.28 | ₩2,556 | ₩2,717 | ₩2,195 | ₩2,409 | -5.76% | 2.3만 |
|---|
| 2026.07.27 | ₩2,757 | ₩2,811 | ₩2,623 | ₩2,811 | +1.94% | 10만 |
|---|
| 2026.07.24 | ₩2,891 | ₩3,145 | ₩2,664 | ₩2,797 | -3.24% | 15.2만 |
|---|
| 2026.07.23 | ₩2,838 | ₩4,296 | ₩2,208 | ₩2,971 | +4.72% | 152.7만 |
|---|
| 2026.07.22 | ₩2,262 | ₩2,945 | ₩2,262 | ₩2,744 | +21.30% | 15.9만 |
|---|
| 2026.07.21 | ₩2,449 | ₩2,530 | ₩2,155 | ₩2,155 | -12.02% | 8.7천 |
|---|
| 2026.07.20 | ₩2,342 | ₩2,342 | ₩2,262 | ₩2,262 | -3.43% | 3.3만 |
|---|
| 2026.07.17 | ₩2,262 | ₩2,449 | ₩2,168 | ₩2,316 | +2.37% | 6.3만 |
|---|
| 2026.07.16 | ₩2,235 | ₩2,864 | ₩2,088 | ₩2,262 | +1.20% | 2.3만 |
|---|
| 2026.07.15 | ₩2,476 | ₩2,476 | ₩2,142 | ₩2,142 | -13.51% | 5.8천 |
|---|
| 2026.07.14 | ₩2,503 | ₩2,556 | ₩1,673 | ₩2,503 | 0.00% | 3.3만 |
|---|
| 2026.07.13 | ₩2,490 | ₩2,998 | ₩2,329 | ₩2,503 | +0.54% | 3.6만 |
|---|
| 2026.07.10 | ₩2,249 | ₩3,360 | ₩2,222 | ₩2,543 | +13.10% | 21.8만 |
|---|
| 2026.07.09 | ₩2,396 | ₩2,570 | ₩2,222 | ₩2,249 | -6.15% | 4.4천 |
|---|
| 2026.07.08 | ₩2,342 | ₩2,543 | ₩2,302 | ₩2,396 | +2.29% | 1.1만 |
|---|
| 2026.07.07 | ₩2,503 | ₩2,503 | ₩2,336 | ₩2,396 | -4.28% | 1.8천 |
|---|
| 2026.07.06 | ₩2,530 | ₩2,603 | ₩2,342 | ₩2,342 | -7.41% | 1만 |
|---|
| 2026.07.02 | ₩2,945 | ₩2,945 | ₩2,352 | ₩2,530 | -14.09% | 9.9천 |
|---|
| 2026.07.01 | ₩2,570 | ₩2,570 | ₩2,436 | ₩2,476 | -3.65% | 5천 |
|---|
| 2026.06.30 | ₩2,811 | ₩2,811 | ₩2,583 | ₩2,583 | -8.10% | 1.7천 |
|---|
| 2026.06.29 | ₩2,811 | ₩3,105 | ₩2,650 | ₩2,650 | -5.71% | 8.6천 |
|---|
| 2026.06.26 | ₩3,078 | ₩3,145 | ₩2,677 | ₩2,717 | -11.74% | 6.2천 |
|---|
| 2026.06.25 | ₩3,092 | ₩3,092 | ₩2,757 | ₩2,757 | -10.82% | 1천 |
|---|
| 2026.06.24 | ₩2,998 | ₩3,333 | ₩2,864 | ₩2,864 | -4.46% | 1만 |
|---|
| 2026.06.23 | ₩2,971 | ₩3,199 | ₩2,757 | ₩2,891 | -2.70% | 9.8천 |
|---|
| 2026.06.22 | ₩3,012 | ₩3,145 | ₩2,824 | ₩2,945 | -2.22% | 2.5천 |
|---|
| 2026.06.18 | ₩2,998 | ₩3,480 | ₩2,918 | ₩2,918 | -2.68% | 4.8천 |
|---|
| 2026.06.17 | ₩3,319 | ₩3,554 | ₩2,824 | ₩3,413 | +2.82% | 8천 |
|---|
| 2026.06.16 | ₩2,878 | ₩4,015 | ₩2,864 | ₩3,467 | +20.47% | 1.5만 |
|---|
| 2026.06.15 | ₩2,985 | ₩3,159 | ₩2,985 | ₩3,092 | +3.59% | 2.7천 |
|---|
| 2026.06.12 | ₩2,985 | ₩3,159 | ₩2,985 | ₩3,092 | +3.59% | 3.3천 |
|---|
| 2026.06.11 | ₩2,945 | ₩3,279 | ₩2,797 | ₩3,012 | +2.27% | 6.7천 |
|---|
| 2026.06.10 | ₩2,971 | ₩3,400 | ₩2,737 | ₩2,925 | -1.58% | 5.2만 |
|---|
| 2026.06.09 | ₩3,092 | ₩3,293 | ₩2,851 | ₩2,851 | -7.79% | 2.6천 |
|---|
| 2026.06.08 | ₩2,971 | ₩3,159 | ₩2,971 | ₩3,092 | +4.05% | 3.7만 |
|---|
| 2026.06.05 | ₩3,534 | ₩3,560 | ₩2,951 | ₩3,226 | -8.71% | 4.9천 |
|---|
| 2026.06.04 | ₩3,346 | ₩3,360 | ₩2,945 | ₩3,306 | -1.20% | 1.2만 |
|---|
| 2026.06.03 | ₩3,360 | ₩3,681 | ₩3,065 | ₩3,339 | -0.60% | 5.7천 |
|---|
| 2026.06.02 | ₩3,480 | ₩3,801 | ₩3,105 | ₩3,346 | -3.85% | 1.2만 |
|---|
| 2026.06.01 | ₩3,614 | ₩3,882 | ₩3,614 | ₩3,641 | +0.74% | 3.7만 |
|---|
| 2026.05.29 | ₩3,882 | ₩4,243 | ₩3,681 | ₩3,815 | -1.72% | 1.3만 |
|---|
| 2026.05.28 | ₩3,507 | ₩3,801 | ₩3,252 | ₩3,748 | +6.87% | 1.2만 |
|---|
| 2026.05.27 | ₩3,279 | ₩3,614 | ₩3,226 | ₩3,520 | +7.35% | 1.5만 |
|---|
| 2026.05.26 | ₩2,931 | ₩3,574 | ₩2,931 | ₩3,534 | +20.55% | 1만 |
|---|
| 2026.05.22 | ₩3,547 | ₩3,547 | ₩3,226 | ₩3,534 | -0.38% | 9.7천 |
|---|
| 2026.05.21 | ₩3,165 | ₩3,614 | ₩3,165 | ₩3,547 | +12.05% | 1.6만 |
|---|
| 2026.05.20 | ₩3,513 | ₩3,550 | ₩3,346 | ₩3,386 | -3.62% | 5.5천 |
|---|
| 2026.05.19 | ₩3,045 | ₩3,199 | ₩3,045 | ₩3,199 | +5.05% | 2.3천 |
|---|
| 2026.05.18 | ₩3,678 | ₩3,678 | ₩3,413 | ₩3,614 | -1.75% | 1.9천 |
|---|
| 2026.05.15 | ₩3,520 | ₩3,654 | ₩3,480 | ₩3,641 | +3.42% | 9.7천 |
|---|
| 2026.05.14 | ₩3,560 | ₩3,560 | ₩3,426 | ₩3,426 | -3.76% | 8.3천 |
|---|
| 2026.05.13 | ₩3,386 | ₩3,534 | ₩3,078 | ₩3,534 | +4.35% | 2.8천 |
|---|
| 2026.05.12 | ₩3,600 | ₩3,774 | ₩3,467 | ₩3,614 | +0.37% | 1.8만 |
|---|
| 2026.05.11 | ₩2,690 | ₩3,667 | ₩2,690 | ₩3,386 | +25.87% | 2.7만 |
|---|
| 2026.05.08 | ₩3,761 | ₩3,761 | ₩3,400 | ₩3,400 | -9.61% | 700 |
|---|
| 2026.05.07 | ₩3,828 | ₩3,828 | ₩3,547 | ₩3,654 | -4.55% | 1.7만 |
|---|
| 2026.05.06 | ₩3,748 | ₩3,841 | ₩3,386 | ₩3,721 | -0.71% | 2만 |
|---|
| 2026.05.05 | ₩3,841 | ₩3,841 | ₩3,600 | ₩3,600 | -6.27% | 5.3천 |
|---|
| 2026.05.04 | ₩3,761 | ₩3,801 | ₩3,554 | ₩3,801 | +1.07% | 8.6천 |
|---|
| 2026.05.01 | ₩3,721 | ₩3,736 | ₩3,681 | ₩3,734 | +0.36% | 1.1만 |
|---|
| 2026.04.30 | ₩3,734 | ₩3,734 | ₩3,614 | ₩3,734 | 0.00% | 6.2천 |
|---|
| 2026.04.29 | ₩3,734 | ₩3,734 | ₩3,721 | ₩3,734 | 0.00% | 4.9천 |
|---|
| 2026.04.28 | ₩3,734 | ₩3,748 | ₩3,734 | ₩3,734 | 0.00% | 5.2천 |
|---|
| 2026.04.27 | ₩3,748 | ₩3,761 | ₩3,734 | ₩3,737 | -0.29% | 1만 |
|---|
| 2026.04.24 | ₩3,748 | ₩3,962 | ₩3,641 | ₩3,734 | -0.36% | 3만 |
|---|
| 2026.04.23 | ₩3,186 | ₩3,761 | ₩2,931 | ₩3,761 | +18.07% | 5.3만 |
|---|
| 2026.04.22 | ₩3,078 | ₩3,360 | ₩2,864 | ₩3,105 | +0.87% | 6.3만 |
|---|
| 2026.04.21 | ₩3,037 | ₩3,199 | ₩2,704 | ₩3,078 | +1.37% | 1.9만 |
|---|
| 2026.04.20 | ₩3,012 | ₩3,038 | ₩3,012 | ₩3,012 | 0.00% | 7.3천 |
|---|
| 2026.04.17 | ₩3,065 | ₩3,065 | ₩2,985 | ₩3,014 | -1.66% | 1만 |
|---|
| 2026.04.16 | ₩2,878 | ₩3,038 | ₩2,878 | ₩3,012 | +4.65% | 9.5천 |
|---|
| 2026.04.15 | ₩2,945 | ₩2,971 | ₩2,838 | ₩2,878 | -2.27% | 1.3만 |
|---|
| 2026.04.14 | ₩2,730 | ₩3,078 | ₩2,730 | ₩2,898 | +6.13% | 1.4만 |
|---|
| 2026.04.13 | ₩2,356 | ₩2,717 | ₩2,356 | ₩2,704 | +14.77% | 1.8만 |
|---|
| 2026.04.10 | ₩2,543 | ₩2,570 | ₩2,516 | ₩2,530 | -0.53% | 5.9천 |
|---|
| 2026.04.09 | ₩2,570 | ₩2,570 | ₩2,476 | ₩2,538 | -1.25% | 8.8천 |
|---|
| 2026.04.08 | ₩2,623 | ₩2,623 | ₩2,476 | ₩2,559 | -2.45% | 2.7천 |
|---|
| 2026.04.07 | ₩2,824 | ₩2,824 | ₩2,369 | ₩2,396 | -15.17% | 1.8만 |
|---|
| 2026.04.06 | ₩2,757 | ₩2,838 | ₩2,677 | ₩2,797 | +1.46% | 4.5천 |
|---|
| 2026.04.02 | ₩2,730 | ₩2,811 | ₩2,730 | ₩2,757 | +0.98% | 6.7천 |
|---|
| 2026.04.01 | ₩2,677 | ₩2,771 | ₩2,677 | ₩2,751 | +2.75% | 2.7천 |
|---|
| 2026.03.31 | ₩2,503 | ₩2,730 | ₩2,503 | ₩2,664 | +6.42% | 2.3만 |
|---|
| 2026.03.30 | ₩2,356 | ₩2,516 | ₩2,356 | ₩2,516 | +6.82% | 4.2천 |
|---|
| 2026.03.27 | ₩2,396 | ₩2,530 | ₩2,316 | ₩2,356 | -1.68% | 6.3천 |
|---|
| 2026.03.26 | ₩2,556 | ₩2,570 | ₩2,409 | ₩2,409 | -5.76% | 1.9천 |
|---|
| 2026.03.25 | ₩2,463 | ₩2,570 | ₩2,409 | ₩2,570 | +4.35% | 1.6만 |
|---|
| 2026.03.24 | ₩2,476 | ₩2,556 | ₩2,409 | ₩2,476 | 0.00% | 1.3만 |
|---|
| 2026.03.23 | ₩2,460 | ₩2,476 | ₩2,449 | ₩2,476 | +0.65% | 3.1천 |
|---|
| 2026.03.20 | ₩2,516 | ₩2,530 | ₩2,436 | ₩2,436 | -3.19% | 1.5천 |
|---|
| 2026.03.19 | ₩2,463 | ₩2,556 | ₩2,396 | ₩2,396 | -2.72% | 9.8천 |
|---|
| 2026.03.18 | ₩2,570 | ₩2,597 | ₩2,570 | ₩2,597 | +1.04% | 2.8천 |
|---|
| 2026.03.17 | ₩2,610 | ₩2,623 | ₩2,469 | ₩2,597 | -0.51% | 4.7천 |
|---|
| 2026.03.16 | ₩2,543 | ₩2,610 | ₩2,490 | ₩2,490 | -2.11% | 1.1천 |
|---|
| 2026.03.13 | ₩2,664 | ₩2,664 | ₩2,530 | ₩2,543 | -4.52% | 6.5천 |
|---|
| 2026.03.12 | ₩2,530 | ₩2,637 | ₩2,490 | ₩2,637 | +4.23% | 3.8천 |
|---|
| 2026.03.11 | ₩2,543 | ₩2,878 | ₩2,369 | ₩2,556 | +0.53% | 3.7만 |
|---|
| 2026.03.10 | ₩2,456 | ₩2,456 | ₩2,369 | ₩2,369 | -3.54% | 4천 |
|---|
| 2026.03.09 | ₩2,463 | ₩2,516 | ₩2,369 | ₩2,436 | -1.09% | 1.2만 |
|---|
| 2026.03.06 | ₩2,369 | ₩2,503 | ₩2,369 | ₩2,503 | +5.65% | 2.2천 |
|---|
| 2026.03.05 | ₩2,503 | ₩2,543 | ₩2,423 | ₩2,503 | 0.00% | 4.5천 |
|---|
| 2026.03.04 | ₩2,432 | ₩2,543 | ₩2,409 | ₩2,543 | +4.57% | 2.6천 |
|---|
| 2026.03.03 | ₩2,518 | ₩2,543 | ₩2,463 | ₩2,543 | +1.01% | 3.9천 |
|---|
| 2026.03.02 | ₩2,463 | ₩2,516 | ₩2,356 | ₩2,516 | +2.17% | 1.4만 |
|---|
| 2026.02.27 | ₩2,503 | ₩2,610 | ₩2,449 | ₩2,610 | +4.28% | 4천 |
|---|
| 2026.02.26 | ₩2,523 | ₩2,623 | ₩2,516 | ₩2,623 | +3.98% | 2.5천 |
|---|
| 2026.02.25 | ₩2,623 | ₩2,623 | ₩2,468 | ₩2,623 | 0.00% | 7.5천 |
|---|
| 2026.02.24 | ₩2,597 | ₩2,623 | ₩2,490 | ₩2,623 | +1.03% | 3.9천 |
|---|
| 2026.02.23 | ₩2,570 | ₩2,623 | ₩2,530 | ₩2,583 | +0.52% | 1.4만 |
|---|
| 2026.02.20 | ₩2,530 | ₩2,677 | ₩2,490 | ₩2,623 | +3.70% | 5.5천 |
|---|
| 2026.02.19 | ₩2,543 | ₩2,610 | ₩2,530 | ₩2,556 | +0.53% | 3.9천 |
|---|
| 2026.02.18 | ₩2,526 | ₩2,664 | ₩2,476 | ₩2,597 | +2.81% | 6.2천 |
|---|
| 2026.02.17 | ₩2,556 | ₩2,650 | ₩2,490 | ₩2,650 | +3.66% | 8.8천 |
|---|
| 2026.02.13 | ₩2,556 | ₩2,744 | ₩2,556 | ₩2,664 | +4.19% | 4.9천 |
|---|
| 2026.02.12 | ₩2,556 | ₩2,744 | ₩2,543 | ₩2,744 | +7.33% | 5.7천 |
|---|
| 2026.02.11 | ₩2,685 | ₩2,730 | ₩2,543 | ₩2,730 | +1.69% | 1만 |
|---|
| 2026.02.10 | ₩2,690 | ₩2,811 | ₩2,530 | ₩2,811 | +4.48% | 1.5만 |
|---|
| 2026.02.09 | ₩2,757 | ₩2,864 | ₩2,710 | ₩2,824 | +2.43% | 1.1만 |
|---|
| 2026.02.06 | ₩2,396 | ₩2,918 | ₩2,275 | ₩2,891 | +20.67% | 6.1만 |
|---|
| 2026.02.05 | ₩2,490 | ₩2,744 | ₩2,382 | ₩2,382 | -4.30% | 3.2만 |
|---|
| 2026.02.04 | ₩2,797 | ₩2,878 | ₩2,476 | ₩2,490 | -11.00% | 6만 |
|---|
| 2026.02.03 | ₩2,717 | ₩3,279 | ₩2,610 | ₩2,985 | +9.85% | 21.2만 |
|---|
| 2026.02.02 | ₩2,543 | ₩6,010 | ₩2,463 | ₩3,748 | +47.37% | 670.7만 |
|---|
| 2026.01.30 | ₩3,279 | ₩5,354 | ₩2,101 | ₩2,369 | -27.76% | 54.5만 |
|---|
| 2026.01.29 | ₩3,774 | ₩3,774 | ₩2,945 | ₩3,333 | -11.70% | 4.7천 |
|---|
| 2026.01.28 | ₩3,346 | ₩3,989 | ₩3,346 | ₩3,722 | +11.24% | 9.1천 |
|---|
| 2026.01.27 | ₩3,360 | ₩3,386 | ₩3,119 | ₩3,346 | -0.40% | 2.4천 |
|---|
| 2026.01.26 | ₩3,333 | ₩3,346 | ₩3,333 | ₩3,346 | +0.40% | 2천 |
|---|
| 2026.01.23 | ₩3,520 | ₩3,962 | ₩3,480 | ₩3,493 | -0.76% | 5.1천 |
|---|
| 2026.01.22 | ₩4,015 | ₩4,109 | ₩3,493 | ₩3,627 | -9.67% | 2.1만 |
|---|
| 2026.01.21 | ₩3,212 | ₩3,922 | ₩3,072 | ₩3,748 | +16.67% | 11.6만 |
|---|
| 2026.01.20 | ₩3,587 | ₩3,761 | ₩3,266 | ₩3,641 | +1.49% | 1.7만 |
|---|
| 2026.01.16 | ₩3,795 | ₩3,892 | ₩3,748 | ₩3,781 | -0.35% | 2.9천 |
|---|
| 2026.01.15 | ₩4,121 | ₩4,121 | ₩4,121 | ₩4,121 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩3,728 | ₩4,121 | ₩3,600 | ₩4,121 | +10.56% | 5.8천 |
|---|
| 2026.01.13 | ₩3,841 | ₩3,955 | ₩3,734 | ₩3,908 | +1.74% | 5천 |
|---|
| 2026.01.12 | ₩4,002 | ₩4,029 | ₩3,600 | ₩3,935 | -1.67% | 7.6천 |
|---|
| 2026.01.09 | ₩3,868 | ₩3,868 | ₩3,868 | ₩3,868 | 0.00% | 1.8천 |
|---|
| 2026.01.08 | ₩3,944 | ₩3,944 | ₩3,857 | ₩3,868 | -1.93% | 1.6천 |
|---|
| 2026.01.07 | ₩3,982 | ₩3,982 | ₩3,982 | ₩3,982 | 0.00% | 300 |
|---|
| 2026.01.06 | ₩4,065 | ₩4,065 | ₩4,015 | ₩4,015 | -1.22% | 800 |
|---|
| 2026.01.05 | ₩4,270 | ₩4,270 | ₩3,882 | ₩3,895 | -8.78% | 6.3천 |
|---|
| 2026.01.02 | ₩3,962 | ₩4,243 | ₩3,882 | ₩4,243 | +7.09% | 1.6천 |
|---|
| 2025.12.31 | ₩4,002 | ₩4,118 | ₩4,002 | ₩4,082 | +2.01% | 1.8천 |
|---|
| 2025.12.30 | ₩4,256 | ₩4,256 | ₩3,948 | ₩4,002 | -5.97% | 4.1천 |
|---|
| 2025.12.29 | ₩4,457 | ₩4,618 | ₩4,015 | ₩4,393 | -1.44% | 1.6만 |
|---|
| 2025.12.26 | ₩4,363 | ₩4,818 | ₩4,082 | ₩4,591 | +5.21% | 5.4만 |
|---|
| 2025.12.24 | ₩4,069 | ₩4,939 | ₩3,788 | ₩4,363 | +7.24% | 1.3만 |
|---|
| 2025.12.23 | ₩4,283 | ₩5,019 | ₩3,721 | ₩4,176 | -2.50% | 2.5만 |
|---|
| 2025.12.22 | ₩4,618 | ₩4,928 | ₩4,444 | ₩4,599 | -0.41% | 2.9천 |
|---|
| 2025.12.19 | ₩4,752 | ₩4,805 | ₩4,417 | ₩4,511 | -5.07% | 9.4천 |
|---|
| 2025.12.18 | ₩4,738 | ₩4,865 | ₩4,591 | ₩4,752 | +0.28% | 4.4천 |
|---|
| 2025.12.17 | ₩5,126 | ₩5,146 | ₩4,671 | ₩4,792 | -6.53% | 8천 |
|---|
| 2025.12.16 | ₩5,100 | ₩5,153 | ₩5,086 | ₩5,086 | -0.26% | 1.3천 |
|---|
| 2025.12.15 | ₩5,287 | ₩5,287 | ₩4,805 | ₩5,019 | -5.06% | 1.8만 |
|---|
| 2025.12.12 | ₩5,340 | ₩5,354 | ₩5,193 | ₩5,220 | -2.26% | 1.4만 |
|---|
| 2025.12.11 | ₩5,207 | ₩5,220 | ₩5,140 | ₩5,180 | -0.51% | 6.9천 |
|---|
| 2025.12.10 | ₩5,113 | ₩5,153 | ₩5,113 | ₩5,153 | +0.79% | 1.3천 |
|---|
| 2025.12.09 | ₩5,153 | ₩5,187 | ₩5,153 | ₩5,180 | +0.52% | 1.6천 |
|---|
| 2025.12.08 | ₩5,340 | ₩5,340 | ₩5,153 | ₩5,220 | -2.26% | 2천 |
|---|
| 2025.12.05 | ₩5,153 | ₩5,153 | ₩5,126 | ₩5,140 | -0.26% | 2.5천 |
|---|
| 2025.12.04 | ₩5,153 | ₩5,153 | ₩5,153 | ₩5,153 | 0.00% | 2.3천 |
|---|
| 2025.12.03 | ₩5,086 | ₩5,220 | ₩5,086 | ₩5,220 | +2.63% | 1.3천 |
|---|
| 2025.12.02 | ₩5,153 | ₩5,160 | ₩5,153 | ₩5,153 | 0.00% | 2.4천 |
|---|
| 2025.12.01 | ₩5,086 | ₩5,354 | ₩4,821 | ₩5,287 | +3.95% | 4.5천 |
|---|
| 2025.11.28 | ₩5,140 | ₩5,193 | ₩5,086 | ₩5,193 | +1.04% | 3.6천 |
|---|
| 2025.11.26 | ₩5,140 | ₩5,354 | ₩5,019 | ₩5,019 | -2.34% | 6.7천 |
|---|
| 2025.11.25 | ₩5,073 | ₩5,166 | ₩5,046 | ₩5,166 | +1.85% | 3.8천 |
|---|
| 2025.11.24 | ₩5,340 | ₩5,340 | ₩5,019 | ₩5,033 | -5.76% | 2.8천 |
|---|
| 2025.11.21 | ₩5,274 | ₩5,488 | ₩5,179 | ₩5,253 | -0.38% | 6.5천 |
|---|
| 2025.11.20 | ₩5,153 | ₩5,247 | ₩5,100 | ₩5,126 | -0.52% | 6.7천 |
|---|
| 2025.11.19 | ₩5,528 | ₩5,610 | ₩5,381 | ₩5,610 | +1.48% | 4.4천 |
|---|
| 2025.11.18 | ₩5,086 | ₩5,334 | ₩5,086 | ₩5,334 | +4.87% | 4.5천 |
|---|
| 2025.11.17 | ₩5,113 | ₩5,247 | ₩4,966 | ₩5,140 | +0.52% | 4.8천 |
|---|
| 2025.11.14 | ₩5,140 | ₩5,448 | ₩5,126 | ₩5,260 | +2.34% | 4천 |
|---|
| 2025.11.13 | ₩5,233 | ₩5,564 | ₩5,180 | ₩5,180 | -1.02% | 5.7천 |
|---|
| 2025.11.12 | ₩5,327 | ₩5,644 | ₩5,300 | ₩5,434 | +2.01% | 7.5천 |
|---|
| 2025.11.11 | ₩5,434 | ₩5,810 | ₩5,340 | ₩5,340 | -1.72% | 2.7만 |
|---|
| 2025.11.10 | ₩5,488 | ₩6,291 | ₩5,287 | ₩5,448 | -0.73% | 7.2천 |
|---|
| 2025.11.07 | ₩5,514 | ₩5,796 | ₩5,461 | ₩5,608 | +1.70% | 2만 |
|---|
| 2025.11.06 | ₩5,300 | ₩6,138 | ₩5,247 | ₩5,903 | +11.36% | 3.1만 |
|---|
| 2025.11.05 | ₩5,180 | ₩7,562 | ₩5,026 | ₩5,923 | +14.34% | 87.6만 |
|---|
| 2025.11.04 | ₩6,692 | ₩6,692 | ₩4,256 | ₩4,256 | -36.40% | 4.3만 |
|---|
| 2025.11.03 | ₩6,826 | ₩7,067 | ₩6,773 | ₩6,773 | -0.78% | 8.2천 |
|---|
| 2025.10.31 | ₩6,759 | ₩6,960 | ₩6,679 | ₩6,826 | +0.99% | 5.7천 |
|---|
| 2025.10.30 | ₩6,826 | ₩7,094 | ₩6,733 | ₩6,880 | +0.78% | 1만 |
|---|
| 2025.10.29 | ₩6,770 | ₩7,060 | ₩6,770 | ₩6,840 | +1.03% | 5.8천 |
|---|
| 2025.10.28 | ₩6,907 | ₩7,362 | ₩6,826 | ₩6,933 | +0.39% | 9.4천 |
|---|
| 2025.10.27 | ₩7,255 | ₩7,362 | ₩7,161 | ₩7,242 | -0.17% | 4.9천 |
|---|
| 2025.10.24 | ₩7,060 | ₩7,375 | ₩7,054 | ₩7,054 | -0.09% | 3.2천 |
|---|
| 2025.10.23 | ₩7,121 | ₩7,121 | ₩6,987 | ₩6,987 | -1.88% | 2천 |
|---|
| 2025.10.22 | ₩7,094 | ₩7,589 | ₩7,014 | ₩7,255 | +2.26% | 3.7천 |
|---|
| 2025.10.21 | ₩7,040 | ₩7,281 | ₩6,759 | ₩7,281 | +3.42% | 1.2만 |
|---|
| 2025.10.20 | ₩6,759 | ₩7,295 | ₩6,759 | ₩7,295 | +7.92% | 8천 |
|---|
| 2025.10.17 | ₩6,960 | ₩6,973 | ₩6,706 | ₩6,706 | -3.65% | 3.2천 |
|---|
| 2025.10.16 | ₩6,901 | ₩7,442 | ₩6,893 | ₩7,161 | +3.76% | 9.9천 |
|---|
| 2025.10.15 | ₩7,736 | ₩7,736 | ₩7,214 | ₩7,429 | -3.98% | 6.8천 |
|---|
| 2025.10.14 | ₩7,214 | ₩7,857 | ₩6,795 | ₩7,374 | +2.21% | 2.3만 |
|---|
| 2025.10.13 | ₩8,004 | ₩8,004 | ₩7,379 | ₩7,629 | -4.68% | 3.6만 |
|---|
| 2025.10.10 | ₩8,218 | ₩8,218 | ₩7,402 | ₩7,936 | -3.44% | 1.9만 |
|---|