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 | ₩2,943 | ₩3,211 | ₩2,917 | ₩3,211 | +9.09% | 8.8만 |
| 2026.10.08 | ₩2,890 | ₩3,010 | ₩2,810 | ₩3,010 | +4.17% | 7.8만 |
| 2026.10.07 | ₩2,796 | ₩2,796 | ₩2,676 | ₩2,796 | 0.00% | 2.1만 |
| 2026.10.06 | ₩2,823 | ₩2,870 | ₩2,676 | ₩2,756 | -2.37% | 4.8만 |
| 2026.10.05 | ₩2,783 | ₩2,876 | ₩2,703 | ₩2,823 | +1.44% | 10.9만 |
| 2026.10.02 | ₩3,131 | ₩3,171 | ₩2,743 | ₩2,983 | -4.70% | 148만 |
| 2026.10.01 | ₩3,144 | ₩3,211 | ₩3,144 | ₩3,211 | +2.13% | 534.8만 |
| 2026.09.30 | ₩3,084 | ₩3,196 | ₩3,078 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,078 |
| -0.17% |
| 2.5천 |
| 2026.09.29 | ₩2,622 | ₩3,211 | ₩2,622 | ₩3,145 | +19.95% | 3.4만 |
|---|
| 2026.09.28 | ₩2,930 | ₩3,077 | ₩2,542 | ₩2,783 | -5.02% | 3.4만 |
|---|
| 2026.09.25 | ₩2,662 | ₩2,676 | ₩2,662 | ₩2,676 | +0.50% | 700 |
|---|
| 2026.09.24 | ₩2,810 | ₩2,810 | ₩2,810 | ₩2,810 | 0.00% | 400 |
|---|
| 2026.09.23 | ₩2,903 | ₩3,064 | ₩2,903 | ₩2,997 | +3.23% | 3.1천 |
|---|
| 2026.09.22 | ₩2,981 | ₩3,064 | ₩2,903 | ₩2,903 | -2.60% | 3.7천 |
|---|
| 2026.09.21 | ₩3,077 | ₩3,077 | ₩3,037 | ₩3,037 | -1.30% | 6.8천 |
|---|
| 2026.09.18 | ₩3,037 | ₩3,037 | ₩2,970 | ₩2,970 | -2.20% | 1.4천 |
|---|
| 2026.09.17 | ₩3,064 | ₩3,077 | ₩2,969 | ₩2,983 | -2.62% | 1.4천 |
|---|
| 2026.09.16 | ₩3,050 | ₩3,050 | ₩3,024 | ₩3,037 | -0.44% | 1.6천 |
|---|
| 2026.09.15 | ₩2,983 | ₩2,983 | ₩2,903 | ₩2,970 | -0.45% | 1천 |
|---|
| 2026.09.14 | ₩3,050 | ₩3,050 | ₩2,970 | ₩2,970 | -2.63% | 2.7천 |
|---|
| 2026.09.11 | ₩3,010 | ₩3,050 | ₩2,997 | ₩2,997 | -0.44% | 5.6천 |
|---|
| 2026.09.10 | ₩2,903 | ₩2,981 | ₩2,863 | ₩2,970 | +2.30% | 1.8만 |
|---|
| 2026.09.09 | ₩2,970 | ₩3,117 | ₩2,850 | ₩2,917 | -1.80% | 2.1만 |
|---|
| 2026.09.08 | ₩3,084 | ₩3,305 | ₩2,850 | ₩2,903 | -5.86% | 8.5만 |
|---|
| 2026.09.04 | ₩3,157 | ₩3,251 | ₩3,104 | ₩3,144 | -0.42% | 1.1만 |
|---|
| 2026.09.03 | ₩3,091 | ₩3,438 | ₩3,091 | ₩3,224 | +4.33% | 6만 |
|---|
| 2026.09.02 | ₩2,890 | ₩3,211 | ₩2,890 | ₩3,211 | +11.11% | 1.7만 |
|---|
| 2026.09.01 | ₩2,542 | ₩2,943 | ₩2,542 | ₩2,783 | +9.47% | 6.2만 |
|---|
| 2026.08.31 | ₩2,301 | ₩2,662 | ₩2,301 | ₩2,555 | +11.05% | 10.6만 |
|---|
| 2026.08.28 | ₩2,609 | ₩2,609 | ₩1,993 | ₩2,167 | -16.92% | 50.3만 |
|---|
| 2026.08.27 | ₩2,569 | ₩2,676 | ₩2,569 | ₩2,609 | +1.56% | 5.7천 |
|---|
| 2026.08.26 | ₩2,930 | ₩2,961 | ₩2,609 | ₩2,609 | -10.96% | 4.4만 |
|---|
| 2026.08.25 | ₩3,037 | ₩3,050 | ₩2,716 | ₩2,836 | -6.61% | 28.2만 |
|---|
| 2026.08.24 | ₩2,569 | ₩3,004 | ₩2,569 | ₩2,903 | +13.02% | 1.2만 |
|---|
| 2026.08.21 | ₩2,796 | ₩2,823 | ₩2,542 | ₩2,636 | -5.74% | 1.9만 |
|---|
| 2026.08.20 | ₩3,131 | ₩3,131 | ₩2,662 | ₩2,796 | -10.68% | 4.3천 |
|---|
| 2026.08.19 | ₩3,024 | ₩3,405 | ₩2,930 | ₩3,077 | +1.77% | 12.3만 |
|---|
| 2026.08.18 | ₩3,264 | ₩3,264 | ₩2,943 | ₩3,010 | -7.79% | 4.2만 |
|---|
| 2026.08.17 | ₩3,492 | ₩3,492 | ₩2,891 | ₩3,264 | -6.51% | 15.5만 |
|---|
| 2026.08.14 | ₩3,559 | ₩5,338 | ₩3,077 | ₩3,612 | +1.50% | 165.1만 |
|---|
| 2026.08.13 | ₩3,746 | ₩3,933 | ₩3,405 | ₩3,826 | +2.14% | 10만 |
|---|
| 2026.08.12 | ₩4,054 | ₩4,134 | ₩3,612 | ₩3,786 | -6.60% | 13.5만 |
|---|
| 2026.08.11 | ₩3,869 | ₩4,281 | ₩3,612 | ₩4,081 | +5.46% | 19.8만 |
|---|
| 2026.08.10 | ₩3,267 | ₩4,248 | ₩3,131 | ₩3,786 | +15.89% | 20.8만 |
|---|
| 2026.08.07 | ₩3,238 | ₩3,693 | ₩3,077 | ₩3,425 | +5.79% | 5.5만 |
|---|
| 2026.08.06 | ₩3,024 | ₩3,773 | ₩2,836 | ₩3,084 | +1.99% | 15.6만 |
|---|
| 2026.08.05 | ₩2,676 | ₩3,278 | ₩2,642 | ₩3,091 | +15.50% | 1.9만 |
|---|
| 2026.08.04 | ₩2,509 | ₩2,676 | ₩2,261 | ₩2,676 | +6.67% | 2.2만 |
|---|
| 2026.08.03 | ₩2,234 | ₩2,415 | ₩2,208 | ₩2,248 | +0.60% | 4.5만 |
|---|
| 2026.07.31 | ₩2,368 | ₩2,368 | ₩2,208 | ₩2,208 | -6.78% | 5.8천 |
|---|
| 2026.07.30 | ₩2,288 | ₩2,395 | ₩2,248 | ₩2,261 | -1.17% | 2.8천 |
|---|
| 2026.07.29 | ₩2,315 | ₩2,406 | ₩2,248 | ₩2,248 | -2.89% | 3.4천 |
|---|
| 2026.07.28 | ₩2,555 | ₩2,716 | ₩2,194 | ₩2,408 | -5.76% | 2.3만 |
|---|
| 2026.07.27 | ₩2,756 | ₩2,810 | ₩2,622 | ₩2,810 | +1.94% | 10만 |
|---|
| 2026.07.24 | ₩2,890 | ₩3,144 | ₩2,662 | ₩2,796 | -3.24% | 15.2만 |
|---|
| 2026.07.23 | ₩2,836 | ₩4,295 | ₩2,208 | ₩2,970 | +4.72% | 152.7만 |
|---|
| 2026.07.22 | ₩2,261 | ₩2,943 | ₩2,261 | ₩2,743 | +21.30% | 15.9만 |
|---|
| 2026.07.21 | ₩2,448 | ₩2,529 | ₩2,154 | ₩2,154 | -12.02% | 8.7천 |
|---|
| 2026.07.20 | ₩2,341 | ₩2,341 | ₩2,261 | ₩2,261 | -3.43% | 3.3만 |
|---|
| 2026.07.17 | ₩2,261 | ₩2,448 | ₩2,167 | ₩2,315 | +2.37% | 6.3만 |
|---|
| 2026.07.16 | ₩2,234 | ₩2,863 | ₩2,087 | ₩2,261 | +1.20% | 2.3만 |
|---|
| 2026.07.15 | ₩2,475 | ₩2,475 | ₩2,141 | ₩2,141 | -13.51% | 5.8천 |
|---|
| 2026.07.14 | ₩2,502 | ₩2,555 | ₩1,672 | ₩2,502 | 0.00% | 3.3만 |
|---|
| 2026.07.13 | ₩2,488 | ₩2,997 | ₩2,328 | ₩2,502 | +0.54% | 3.6만 |
|---|
| 2026.07.10 | ₩2,248 | ₩3,358 | ₩2,221 | ₩2,542 | +13.10% | 21.8만 |
|---|
| 2026.07.09 | ₩2,395 | ₩2,569 | ₩2,221 | ₩2,248 | -6.15% | 4.4천 |
|---|
| 2026.07.08 | ₩2,341 | ₩2,542 | ₩2,301 | ₩2,395 | +2.29% | 1.1만 |
|---|
| 2026.07.07 | ₩2,502 | ₩2,502 | ₩2,335 | ₩2,395 | -4.28% | 1.8천 |
|---|
| 2026.07.06 | ₩2,529 | ₩2,602 | ₩2,341 | ₩2,341 | -7.41% | 1만 |
|---|
| 2026.07.02 | ₩2,943 | ₩2,943 | ₩2,351 | ₩2,529 | -14.09% | 9.9천 |
|---|
| 2026.07.01 | ₩2,569 | ₩2,569 | ₩2,435 | ₩2,475 | -3.65% | 5천 |
|---|
| 2026.06.30 | ₩2,810 | ₩2,810 | ₩2,582 | ₩2,582 | -8.10% | 1.7천 |
|---|
| 2026.06.29 | ₩2,810 | ₩3,104 | ₩2,649 | ₩2,649 | -5.71% | 8.6천 |
|---|
| 2026.06.26 | ₩3,077 | ₩3,144 | ₩2,676 | ₩2,716 | -11.74% | 6.2천 |
|---|
| 2026.06.25 | ₩3,091 | ₩3,091 | ₩2,756 | ₩2,756 | -10.82% | 1천 |
|---|
| 2026.06.24 | ₩2,997 | ₩3,331 | ₩2,863 | ₩2,863 | -4.46% | 1만 |
|---|
| 2026.06.23 | ₩2,970 | ₩3,198 | ₩2,756 | ₩2,890 | -2.70% | 9.8천 |
|---|
| 2026.06.22 | ₩3,010 | ₩3,144 | ₩2,823 | ₩2,943 | -2.22% | 2.5천 |
|---|
| 2026.06.18 | ₩2,997 | ₩3,478 | ₩2,917 | ₩2,917 | -2.68% | 4.8천 |
|---|
| 2026.06.17 | ₩3,318 | ₩3,552 | ₩2,823 | ₩3,412 | +2.82% | 8천 |
|---|
| 2026.06.16 | ₩2,876 | ₩4,014 | ₩2,863 | ₩3,465 | +20.47% | 1.5만 |
|---|
| 2026.06.15 | ₩2,983 | ₩3,157 | ₩2,983 | ₩3,091 | +3.59% | 2.7천 |
|---|
| 2026.06.12 | ₩2,983 | ₩3,157 | ₩2,983 | ₩3,091 | +3.59% | 3.3천 |
|---|
| 2026.06.11 | ₩2,943 | ₩3,278 | ₩2,796 | ₩3,010 | +2.27% | 6.7천 |
|---|
| 2026.06.10 | ₩2,970 | ₩3,398 | ₩2,736 | ₩2,923 | -1.58% | 5.2만 |
|---|
| 2026.06.09 | ₩3,091 | ₩3,291 | ₩2,850 | ₩2,850 | -7.79% | 2.6천 |
|---|
| 2026.06.08 | ₩2,970 | ₩3,157 | ₩2,970 | ₩3,091 | +4.05% | 3.7만 |
|---|
| 2026.06.05 | ₩3,532 | ₩3,559 | ₩2,950 | ₩3,224 | -8.71% | 4.9천 |
|---|
| 2026.06.04 | ₩3,345 | ₩3,358 | ₩2,943 | ₩3,305 | -1.20% | 1.2만 |
|---|
| 2026.06.03 | ₩3,358 | ₩3,679 | ₩3,064 | ₩3,338 | -0.60% | 5.7천 |
|---|
| 2026.06.02 | ₩3,478 | ₩3,800 | ₩3,104 | ₩3,345 | -3.85% | 1.2만 |
|---|
| 2026.06.01 | ₩3,612 | ₩3,880 | ₩3,612 | ₩3,639 | +0.74% | 3.7만 |
|---|
| 2026.05.29 | ₩3,880 | ₩4,241 | ₩3,679 | ₩3,813 | -1.72% | 1.3만 |
|---|
| 2026.05.28 | ₩3,505 | ₩3,800 | ₩3,251 | ₩3,746 | +6.87% | 1.2만 |
|---|
| 2026.05.27 | ₩3,278 | ₩3,612 | ₩3,224 | ₩3,519 | +7.35% | 1.5만 |
|---|
| 2026.05.26 | ₩2,930 | ₩3,572 | ₩2,930 | ₩3,532 | +20.55% | 1만 |
|---|
| 2026.05.22 | ₩3,545 | ₩3,545 | ₩3,224 | ₩3,532 | -0.38% | 9.7천 |
|---|
| 2026.05.21 | ₩3,164 | ₩3,612 | ₩3,164 | ₩3,545 | +12.05% | 1.6만 |
|---|
| 2026.05.20 | ₩3,512 | ₩3,548 | ₩3,345 | ₩3,385 | -3.62% | 5.5천 |
|---|
| 2026.05.19 | ₩3,044 | ₩3,198 | ₩3,044 | ₩3,198 | +5.05% | 2.3천 |
|---|
| 2026.05.18 | ₩3,676 | ₩3,676 | ₩3,412 | ₩3,612 | -1.75% | 1.9천 |
|---|
| 2026.05.15 | ₩3,519 | ₩3,652 | ₩3,478 | ₩3,639 | +3.42% | 9.7천 |
|---|
| 2026.05.14 | ₩3,559 | ₩3,559 | ₩3,425 | ₩3,425 | -3.76% | 8.3천 |
|---|
| 2026.05.13 | ₩3,385 | ₩3,532 | ₩3,077 | ₩3,532 | +4.35% | 2.8천 |
|---|
| 2026.05.12 | ₩3,599 | ₩3,773 | ₩3,465 | ₩3,612 | +0.37% | 1.8만 |
|---|
| 2026.05.11 | ₩2,689 | ₩3,666 | ₩2,689 | ₩3,385 | +25.87% | 2.7만 |
|---|
| 2026.05.08 | ₩3,759 | ₩3,759 | ₩3,398 | ₩3,398 | -9.61% | 700 |
|---|
| 2026.05.07 | ₩3,826 | ₩3,826 | ₩3,545 | ₩3,652 | -4.55% | 1.7만 |
|---|
| 2026.05.06 | ₩3,746 | ₩3,840 | ₩3,385 | ₩3,719 | -0.71% | 2만 |
|---|
| 2026.05.05 | ₩3,840 | ₩3,840 | ₩3,599 | ₩3,599 | -6.27% | 5.3천 |
|---|
| 2026.05.04 | ₩3,759 | ₩3,800 | ₩3,552 | ₩3,800 | +1.07% | 8.6천 |
|---|
| 2026.05.01 | ₩3,719 | ₩3,734 | ₩3,679 | ₩3,733 | +0.36% | 1.1만 |
|---|
| 2026.04.30 | ₩3,733 | ₩3,733 | ₩3,612 | ₩3,733 | 0.00% | 6.2천 |
|---|
| 2026.04.29 | ₩3,733 | ₩3,733 | ₩3,719 | ₩3,733 | 0.00% | 4.9천 |
|---|
| 2026.04.28 | ₩3,733 | ₩3,746 | ₩3,733 | ₩3,733 | 0.00% | 5.2천 |
|---|
| 2026.04.27 | ₩3,746 | ₩3,759 | ₩3,733 | ₩3,735 | -0.29% | 1만 |
|---|
| 2026.04.24 | ₩3,746 | ₩3,960 | ₩3,639 | ₩3,733 | -0.36% | 3만 |
|---|
| 2026.04.23 | ₩3,184 | ₩3,759 | ₩2,930 | ₩3,759 | +18.07% | 5.3만 |
|---|
| 2026.04.22 | ₩3,077 | ₩3,358 | ₩2,863 | ₩3,104 | +0.87% | 6.3만 |
|---|
| 2026.04.21 | ₩3,036 | ₩3,198 | ₩2,703 | ₩3,077 | +1.37% | 1.9만 |
|---|
| 2026.04.20 | ₩3,010 | ₩3,037 | ₩3,010 | ₩3,010 | 0.00% | 7.3천 |
|---|
| 2026.04.17 | ₩3,064 | ₩3,064 | ₩2,983 | ₩3,013 | -1.66% | 1만 |
|---|
| 2026.04.16 | ₩2,876 | ₩3,037 | ₩2,876 | ₩3,010 | +4.65% | 9.5천 |
|---|
| 2026.04.15 | ₩2,943 | ₩2,970 | ₩2,836 | ₩2,876 | -2.27% | 1.3만 |
|---|
| 2026.04.14 | ₩2,729 | ₩3,077 | ₩2,729 | ₩2,897 | +6.13% | 1.4만 |
|---|
| 2026.04.13 | ₩2,355 | ₩2,716 | ₩2,355 | ₩2,703 | +14.77% | 1.8만 |
|---|
| 2026.04.10 | ₩2,542 | ₩2,569 | ₩2,515 | ₩2,529 | -0.53% | 5.9천 |
|---|
| 2026.04.09 | ₩2,569 | ₩2,569 | ₩2,475 | ₩2,537 | -1.25% | 8.8천 |
|---|
| 2026.04.08 | ₩2,622 | ₩2,622 | ₩2,475 | ₩2,558 | -2.45% | 2.7천 |
|---|
| 2026.04.07 | ₩2,823 | ₩2,823 | ₩2,368 | ₩2,395 | -15.17% | 1.8만 |
|---|
| 2026.04.06 | ₩2,756 | ₩2,836 | ₩2,676 | ₩2,796 | +1.46% | 4.5천 |
|---|
| 2026.04.02 | ₩2,729 | ₩2,810 | ₩2,729 | ₩2,756 | +0.98% | 6.7천 |
|---|
| 2026.04.01 | ₩2,676 | ₩2,769 | ₩2,676 | ₩2,749 | +2.75% | 2.7천 |
|---|
| 2026.03.31 | ₩2,502 | ₩2,729 | ₩2,502 | ₩2,662 | +6.42% | 2.3만 |
|---|
| 2026.03.30 | ₩2,355 | ₩2,515 | ₩2,355 | ₩2,515 | +6.82% | 4.2천 |
|---|
| 2026.03.27 | ₩2,395 | ₩2,529 | ₩2,315 | ₩2,355 | -1.68% | 6.3천 |
|---|
| 2026.03.26 | ₩2,555 | ₩2,569 | ₩2,408 | ₩2,408 | -5.76% | 1.9천 |
|---|
| 2026.03.25 | ₩2,462 | ₩2,569 | ₩2,408 | ₩2,569 | +4.35% | 1.6만 |
|---|
| 2026.03.24 | ₩2,475 | ₩2,555 | ₩2,408 | ₩2,475 | 0.00% | 1.3만 |
|---|
| 2026.03.23 | ₩2,459 | ₩2,475 | ₩2,448 | ₩2,475 | +0.65% | 3.1천 |
|---|
| 2026.03.20 | ₩2,515 | ₩2,529 | ₩2,435 | ₩2,435 | -3.19% | 1.5천 |
|---|
| 2026.03.19 | ₩2,462 | ₩2,555 | ₩2,395 | ₩2,395 | -2.72% | 9.8천 |
|---|
| 2026.03.18 | ₩2,569 | ₩2,595 | ₩2,569 | ₩2,595 | +1.04% | 2.8천 |
|---|
| 2026.03.17 | ₩2,609 | ₩2,622 | ₩2,468 | ₩2,595 | -0.51% | 4.7천 |
|---|
| 2026.03.16 | ₩2,542 | ₩2,609 | ₩2,488 | ₩2,488 | -2.11% | 1.1천 |
|---|
| 2026.03.13 | ₩2,662 | ₩2,662 | ₩2,529 | ₩2,542 | -4.52% | 6.5천 |
|---|
| 2026.03.12 | ₩2,529 | ₩2,636 | ₩2,488 | ₩2,636 | +4.23% | 3.8천 |
|---|
| 2026.03.11 | ₩2,542 | ₩2,876 | ₩2,368 | ₩2,555 | +0.53% | 3.7만 |
|---|
| 2026.03.10 | ₩2,455 | ₩2,455 | ₩2,368 | ₩2,368 | -3.54% | 4천 |
|---|
| 2026.03.09 | ₩2,462 | ₩2,515 | ₩2,368 | ₩2,435 | -1.09% | 1.2만 |
|---|
| 2026.03.06 | ₩2,368 | ₩2,502 | ₩2,368 | ₩2,502 | +5.65% | 2.2천 |
|---|
| 2026.03.05 | ₩2,502 | ₩2,542 | ₩2,422 | ₩2,502 | 0.00% | 4.5천 |
|---|
| 2026.03.04 | ₩2,431 | ₩2,542 | ₩2,408 | ₩2,542 | +4.57% | 2.6천 |
|---|
| 2026.03.03 | ₩2,517 | ₩2,542 | ₩2,462 | ₩2,542 | +1.01% | 3.9천 |
|---|
| 2026.03.02 | ₩2,462 | ₩2,515 | ₩2,355 | ₩2,515 | +2.17% | 1.4만 |
|---|
| 2026.02.27 | ₩2,502 | ₩2,609 | ₩2,448 | ₩2,609 | +4.28% | 4천 |
|---|
| 2026.02.26 | ₩2,522 | ₩2,622 | ₩2,515 | ₩2,622 | +3.98% | 2.5천 |
|---|
| 2026.02.25 | ₩2,622 | ₩2,622 | ₩2,467 | ₩2,622 | 0.00% | 7.5천 |
|---|
| 2026.02.24 | ₩2,595 | ₩2,622 | ₩2,488 | ₩2,622 | +1.03% | 3.9천 |
|---|
| 2026.02.23 | ₩2,569 | ₩2,622 | ₩2,529 | ₩2,582 | +0.52% | 1.4만 |
|---|
| 2026.02.20 | ₩2,529 | ₩2,676 | ₩2,488 | ₩2,622 | +3.70% | 5.5천 |
|---|
| 2026.02.19 | ₩2,542 | ₩2,609 | ₩2,529 | ₩2,555 | +0.53% | 3.9천 |
|---|
| 2026.02.18 | ₩2,525 | ₩2,662 | ₩2,475 | ₩2,595 | +2.81% | 6.2천 |
|---|
| 2026.02.17 | ₩2,555 | ₩2,649 | ₩2,488 | ₩2,649 | +3.66% | 8.8천 |
|---|
| 2026.02.13 | ₩2,555 | ₩2,743 | ₩2,555 | ₩2,662 | +4.19% | 4.9천 |
|---|
| 2026.02.12 | ₩2,555 | ₩2,743 | ₩2,542 | ₩2,743 | +7.33% | 5.7천 |
|---|
| 2026.02.11 | ₩2,684 | ₩2,729 | ₩2,542 | ₩2,729 | +1.69% | 1만 |
|---|
| 2026.02.10 | ₩2,689 | ₩2,810 | ₩2,529 | ₩2,810 | +4.48% | 1.5만 |
|---|
| 2026.02.09 | ₩2,756 | ₩2,863 | ₩2,709 | ₩2,823 | +2.43% | 1.1만 |
|---|
| 2026.02.06 | ₩2,395 | ₩2,917 | ₩2,274 | ₩2,890 | +20.67% | 6.1만 |
|---|
| 2026.02.05 | ₩2,488 | ₩2,743 | ₩2,381 | ₩2,381 | -4.30% | 3.2만 |
|---|
| 2026.02.04 | ₩2,796 | ₩2,876 | ₩2,475 | ₩2,488 | -11.00% | 6만 |
|---|
| 2026.02.03 | ₩2,716 | ₩3,278 | ₩2,609 | ₩2,983 | +9.85% | 21.2만 |
|---|
| 2026.02.02 | ₩2,542 | ₩6,007 | ₩2,462 | ₩3,746 | +47.37% | 670.7만 |
|---|
| 2026.01.30 | ₩3,278 | ₩5,352 | ₩2,100 | ₩2,368 | -27.76% | 54.5만 |
|---|
| 2026.01.29 | ₩3,773 | ₩3,773 | ₩2,943 | ₩3,331 | -11.70% | 4.7천 |
|---|
| 2026.01.28 | ₩3,345 | ₩3,987 | ₩3,345 | ₩3,721 | +11.24% | 9.1천 |
|---|
| 2026.01.27 | ₩3,358 | ₩3,385 | ₩3,117 | ₩3,345 | -0.40% | 2.4천 |
|---|
| 2026.01.26 | ₩3,331 | ₩3,345 | ₩3,331 | ₩3,345 | +0.40% | 2천 |
|---|
| 2026.01.23 | ₩3,519 | ₩3,960 | ₩3,478 | ₩3,492 | -0.76% | 5.1천 |
|---|
| 2026.01.22 | ₩4,014 | ₩4,107 | ₩3,492 | ₩3,626 | -9.67% | 2.1만 |
|---|
| 2026.01.21 | ₩3,211 | ₩3,920 | ₩3,070 | ₩3,746 | +16.67% | 11.6만 |
|---|
| 2026.01.20 | ₩3,586 | ₩3,759 | ₩3,264 | ₩3,639 | +1.49% | 1.7만 |
|---|
| 2026.01.16 | ₩3,793 | ₩3,891 | ₩3,746 | ₩3,780 | -0.35% | 2.9천 |
|---|
| 2026.01.15 | ₩4,119 | ₩4,119 | ₩4,119 | ₩4,119 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩3,726 | ₩4,119 | ₩3,599 | ₩4,119 | +10.56% | 5.8천 |
|---|
| 2026.01.13 | ₩3,840 | ₩3,953 | ₩3,733 | ₩3,907 | +1.74% | 5천 |
|---|
| 2026.01.12 | ₩4,000 | ₩4,027 | ₩3,599 | ₩3,933 | -1.67% | 7.6천 |
|---|
| 2026.01.09 | ₩3,866 | ₩3,866 | ₩3,866 | ₩3,866 | 0.00% | 1.8천 |
|---|
| 2026.01.08 | ₩3,943 | ₩3,943 | ₩3,856 | ₩3,866 | -1.93% | 1.6천 |
|---|
| 2026.01.07 | ₩3,980 | ₩3,980 | ₩3,980 | ₩3,980 | 0.00% | 300 |
|---|
| 2026.01.06 | ₩4,063 | ₩4,063 | ₩4,014 | ₩4,014 | -1.22% | 800 |
|---|
| 2026.01.05 | ₩4,268 | ₩4,268 | ₩3,880 | ₩3,893 | -8.78% | 6.3천 |
|---|
| 2026.01.02 | ₩3,960 | ₩4,241 | ₩3,880 | ₩4,241 | +7.09% | 1.6천 |
|---|
| 2025.12.31 | ₩4,000 | ₩4,117 | ₩4,000 | ₩4,081 | +2.01% | 1.8천 |
|---|
| 2025.12.30 | ₩4,254 | ₩4,254 | ₩3,947 | ₩4,000 | -5.97% | 4.1천 |
|---|
| 2025.12.29 | ₩4,455 | ₩4,616 | ₩4,014 | ₩4,391 | -1.44% | 1.6만 |
|---|
| 2025.12.26 | ₩4,361 | ₩4,816 | ₩4,081 | ₩4,589 | +5.21% | 5.4만 |
|---|
| 2025.12.24 | ₩4,067 | ₩4,937 | ₩3,786 | ₩4,361 | +7.24% | 1.3만 |
|---|
| 2025.12.23 | ₩4,281 | ₩5,017 | ₩3,719 | ₩4,174 | -2.50% | 2.5만 |
|---|
| 2025.12.22 | ₩4,616 | ₩4,926 | ₩4,442 | ₩4,597 | -0.41% | 2.9천 |
|---|
| 2025.12.19 | ₩4,749 | ₩4,803 | ₩4,415 | ₩4,509 | -5.07% | 9.4천 |
|---|
| 2025.12.18 | ₩4,736 | ₩4,863 | ₩4,589 | ₩4,749 | +0.28% | 4.4천 |
|---|
| 2025.12.17 | ₩5,124 | ₩5,144 | ₩4,669 | ₩4,790 | -6.53% | 8천 |
|---|
| 2025.12.16 | ₩5,097 | ₩5,151 | ₩5,084 | ₩5,084 | -0.26% | 1.3천 |
|---|
| 2025.12.15 | ₩5,285 | ₩5,285 | ₩4,803 | ₩5,017 | -5.06% | 1.8만 |
|---|
| 2025.12.12 | ₩5,338 | ₩5,352 | ₩5,191 | ₩5,218 | -2.26% | 1.4만 |
|---|
| 2025.12.11 | ₩5,204 | ₩5,218 | ₩5,137 | ₩5,178 | -0.51% | 6.9천 |
|---|
| 2025.12.10 | ₩5,111 | ₩5,151 | ₩5,111 | ₩5,151 | +0.79% | 1.3천 |
|---|
| 2025.12.09 | ₩5,151 | ₩5,184 | ₩5,151 | ₩5,178 | +0.52% | 1.6천 |
|---|
| 2025.12.08 | ₩5,338 | ₩5,338 | ₩5,151 | ₩5,218 | -2.26% | 2천 |
|---|
| 2025.12.05 | ₩5,151 | ₩5,151 | ₩5,124 | ₩5,137 | -0.26% | 2.5천 |
|---|
| 2025.12.04 | ₩5,151 | ₩5,151 | ₩5,151 | ₩5,151 | 0.00% | 2.3천 |
|---|
| 2025.12.03 | ₩5,084 | ₩5,218 | ₩5,084 | ₩5,218 | +2.63% | 1.3천 |
|---|
| 2025.12.02 | ₩5,151 | ₩5,158 | ₩5,151 | ₩5,151 | 0.00% | 2.4천 |
|---|
| 2025.12.01 | ₩5,084 | ₩5,352 | ₩4,819 | ₩5,285 | +3.95% | 4.5천 |
|---|
| 2025.11.28 | ₩5,137 | ₩5,191 | ₩5,084 | ₩5,191 | +1.04% | 3.6천 |
|---|
| 2025.11.26 | ₩5,137 | ₩5,352 | ₩5,017 | ₩5,017 | -2.34% | 6.7천 |
|---|
| 2025.11.25 | ₩5,071 | ₩5,164 | ₩5,044 | ₩5,164 | +1.85% | 3.8천 |
|---|
| 2025.11.24 | ₩5,338 | ₩5,338 | ₩5,017 | ₩5,030 | -5.76% | 2.8천 |
|---|
| 2025.11.21 | ₩5,271 | ₩5,485 | ₩5,176 | ₩5,251 | -0.38% | 6.5천 |
|---|
| 2025.11.20 | ₩5,151 | ₩5,244 | ₩5,097 | ₩5,124 | -0.52% | 6.7천 |
|---|
| 2025.11.19 | ₩5,525 | ₩5,607 | ₩5,378 | ₩5,607 | +1.48% | 4.4천 |
|---|
| 2025.11.18 | ₩5,084 | ₩5,331 | ₩5,084 | ₩5,331 | +4.87% | 4.5천 |
|---|
| 2025.11.17 | ₩5,111 | ₩5,244 | ₩4,964 | ₩5,137 | +0.52% | 4.8천 |
|---|
| 2025.11.14 | ₩5,137 | ₩5,445 | ₩5,124 | ₩5,258 | +2.34% | 4천 |
|---|
| 2025.11.13 | ₩5,231 | ₩5,562 | ₩5,178 | ₩5,178 | -1.02% | 5.7천 |
|---|
| 2025.11.12 | ₩5,325 | ₩5,642 | ₩5,298 | ₩5,432 | +2.01% | 7.5천 |
|---|
| 2025.11.11 | ₩5,432 | ₩5,808 | ₩5,338 | ₩5,338 | -1.72% | 2.7만 |
|---|
| 2025.11.10 | ₩5,485 | ₩6,288 | ₩5,285 | ₩5,445 | -0.73% | 7.2천 |
|---|
| 2025.11.07 | ₩5,512 | ₩5,793 | ₩5,459 | ₩5,606 | +1.70% | 2만 |
|---|
| 2025.11.06 | ₩5,298 | ₩6,136 | ₩5,244 | ₩5,900 | +11.36% | 3.1만 |
|---|
| 2025.11.05 | ₩5,178 | ₩7,559 | ₩5,024 | ₩5,920 | +14.34% | 87.6만 |
|---|
| 2025.11.04 | ₩6,689 | ₩6,689 | ₩4,254 | ₩4,254 | -36.40% | 4.3만 |
|---|
| 2025.11.03 | ₩6,823 | ₩7,064 | ₩6,770 | ₩6,770 | -0.78% | 8.2천 |
|---|
| 2025.10.31 | ₩6,756 | ₩6,957 | ₩6,676 | ₩6,823 | +0.99% | 5.7천 |
|---|
| 2025.10.30 | ₩6,823 | ₩7,091 | ₩6,730 | ₩6,877 | +0.78% | 1만 |
|---|
| 2025.10.29 | ₩6,767 | ₩7,057 | ₩6,767 | ₩6,837 | +1.03% | 5.8천 |
|---|
| 2025.10.28 | ₩6,903 | ₩7,358 | ₩6,823 | ₩6,930 | +0.39% | 9.4천 |
|---|
| 2025.10.27 | ₩7,251 | ₩7,358 | ₩7,158 | ₩7,239 | -0.17% | 4.9천 |
|---|
| 2025.10.24 | ₩7,057 | ₩7,372 | ₩7,051 | ₩7,051 | -0.09% | 3.2천 |
|---|
| 2025.10.23 | ₩7,118 | ₩7,118 | ₩6,984 | ₩6,984 | -1.88% | 2천 |
|---|
| 2025.10.22 | ₩7,091 | ₩7,586 | ₩7,010 | ₩7,251 | +2.26% | 3.7천 |
|---|
| 2025.10.21 | ₩7,037 | ₩7,278 | ₩6,756 | ₩7,278 | +3.42% | 1.2만 |
|---|
| 2025.10.20 | ₩6,756 | ₩7,291 | ₩6,756 | ₩7,291 | +7.92% | 8천 |
|---|
| 2025.10.17 | ₩6,957 | ₩6,970 | ₩6,703 | ₩6,703 | -3.65% | 3.2천 |
|---|
| 2025.10.16 | ₩6,898 | ₩7,439 | ₩6,890 | ₩7,158 | +3.76% | 9.9천 |
|---|
| 2025.10.15 | ₩7,733 | ₩7,733 | ₩7,211 | ₩7,425 | -3.98% | 6.8천 |
|---|
| 2025.10.14 | ₩7,211 | ₩7,853 | ₩6,792 | ₩7,370 | +2.21% | 2.3만 |
|---|
| 2025.10.13 | ₩8,001 | ₩8,001 | ₩7,376 | ₩7,626 | -4.68% | 3.6만 |
|---|
| 2025.10.10 | ₩8,215 | ₩8,215 | ₩7,398 | ₩7,932 | -3.44% | 1.9만 |
|---|