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 | ₩2,940 | ₩3,207 | ₩2,913 | ₩3,207 | +9.09% | 8.8만 |
| 2026.10.08 | ₩2,887 | ₩3,007 | ₩2,807 | ₩3,007 | +4.17% | 7.8만 |
| 2026.10.07 | ₩2,793 | ₩2,793 | ₩2,673 | ₩2,793 | 0.00% | 2.1만 |
| 2026.10.06 | ₩2,820 | ₩2,867 | ₩2,673 | ₩2,753 | -2.37% | 4.8만 |
| 2026.10.05 | ₩2,780 | ₩2,873 | ₩2,700 | ₩2,820 | +1.44% | 10.9만 |
| 2026.10.02 | ₩3,127 | ₩3,167 | ₩2,740 | ₩2,980 | -4.70% | 148만 |
| 2026.10.01 | ₩3,141 | ₩3,207 | ₩3,141 | ₩3,207 | +2.13% | 534.8만 |
| 2026.09.30 | ₩3,080 | ₩3,193 | ₩3,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,075 |
| -0.17% |
| 2.5천 |
| 2026.09.29 | ₩2,619 | ₩3,207 | ₩2,619 | ₩3,142 | +19.95% | 3.4만 |
|---|
| 2026.09.28 | ₩2,927 | ₩3,074 | ₩2,539 | ₩2,780 | -5.02% | 3.4만 |
|---|
| 2026.09.25 | ₩2,660 | ₩2,673 | ₩2,660 | ₩2,673 | +0.50% | 700 |
|---|
| 2026.09.24 | ₩2,807 | ₩2,807 | ₩2,807 | ₩2,807 | 0.00% | 400 |
|---|
| 2026.09.23 | ₩2,900 | ₩3,060 | ₩2,900 | ₩2,994 | +3.23% | 3.1천 |
|---|
| 2026.09.22 | ₩2,978 | ₩3,060 | ₩2,900 | ₩2,900 | -2.60% | 3.7천 |
|---|
| 2026.09.21 | ₩3,074 | ₩3,074 | ₩3,034 | ₩3,034 | -1.30% | 6.8천 |
|---|
| 2026.09.18 | ₩3,034 | ₩3,034 | ₩2,967 | ₩2,967 | -2.20% | 1.4천 |
|---|
| 2026.09.17 | ₩3,060 | ₩3,074 | ₩2,966 | ₩2,980 | -2.62% | 1.4천 |
|---|
| 2026.09.16 | ₩3,047 | ₩3,047 | ₩3,020 | ₩3,034 | -0.44% | 1.6천 |
|---|
| 2026.09.15 | ₩2,980 | ₩2,980 | ₩2,900 | ₩2,967 | -0.45% | 1천 |
|---|
| 2026.09.14 | ₩3,047 | ₩3,047 | ₩2,967 | ₩2,967 | -2.63% | 2.7천 |
|---|
| 2026.09.11 | ₩3,007 | ₩3,047 | ₩2,994 | ₩2,994 | -0.44% | 5.6천 |
|---|
| 2026.09.10 | ₩2,900 | ₩2,978 | ₩2,860 | ₩2,967 | +2.30% | 1.8만 |
|---|
| 2026.09.09 | ₩2,967 | ₩3,114 | ₩2,847 | ₩2,913 | -1.80% | 2.1만 |
|---|
| 2026.09.08 | ₩3,080 | ₩3,301 | ₩2,847 | ₩2,900 | -5.86% | 8.5만 |
|---|
| 2026.09.04 | ₩3,154 | ₩3,248 | ₩3,101 | ₩3,141 | -0.42% | 1.1만 |
|---|
| 2026.09.03 | ₩3,087 | ₩3,435 | ₩3,087 | ₩3,221 | +4.33% | 6만 |
|---|
| 2026.09.02 | ₩2,887 | ₩3,207 | ₩2,887 | ₩3,207 | +11.11% | 1.7만 |
|---|
| 2026.09.01 | ₩2,539 | ₩2,940 | ₩2,539 | ₩2,780 | +9.47% | 6.2만 |
|---|
| 2026.08.31 | ₩2,299 | ₩2,660 | ₩2,299 | ₩2,553 | +11.05% | 10.6만 |
|---|
| 2026.08.28 | ₩2,606 | ₩2,606 | ₩1,991 | ₩2,165 | -16.92% | 50.3만 |
|---|
| 2026.08.27 | ₩2,566 | ₩2,673 | ₩2,566 | ₩2,606 | +1.56% | 5.7천 |
|---|
| 2026.08.26 | ₩2,927 | ₩2,958 | ₩2,606 | ₩2,606 | -10.96% | 4.4만 |
|---|
| 2026.08.25 | ₩3,034 | ₩3,047 | ₩2,713 | ₩2,833 | -6.61% | 28.2만 |
|---|
| 2026.08.24 | ₩2,566 | ₩3,000 | ₩2,566 | ₩2,900 | +13.02% | 1.2만 |
|---|
| 2026.08.21 | ₩2,793 | ₩2,820 | ₩2,539 | ₩2,633 | -5.74% | 1.9만 |
|---|
| 2026.08.20 | ₩3,127 | ₩3,127 | ₩2,660 | ₩2,793 | -10.68% | 4.3천 |
|---|
| 2026.08.19 | ₩3,020 | ₩3,401 | ₩2,927 | ₩3,074 | +1.77% | 12.3만 |
|---|
| 2026.08.18 | ₩3,261 | ₩3,261 | ₩2,940 | ₩3,007 | -7.79% | 4.2만 |
|---|
| 2026.08.17 | ₩3,488 | ₩3,488 | ₩2,888 | ₩3,261 | -6.51% | 15.5만 |
|---|
| 2026.08.14 | ₩3,555 | ₩5,332 | ₩3,074 | ₩3,608 | +1.50% | 165.1만 |
|---|
| 2026.08.13 | ₩3,742 | ₩3,929 | ₩3,401 | ₩3,822 | +2.14% | 10만 |
|---|
| 2026.08.12 | ₩4,049 | ₩4,130 | ₩3,608 | ₩3,782 | -6.60% | 13.5만 |
|---|
| 2026.08.11 | ₩3,865 | ₩4,277 | ₩3,608 | ₩4,076 | +5.46% | 19.8만 |
|---|
| 2026.08.10 | ₩3,264 | ₩4,243 | ₩3,127 | ₩3,782 | +15.89% | 20.8만 |
|---|
| 2026.08.07 | ₩3,234 | ₩3,689 | ₩3,074 | ₩3,421 | +5.79% | 5.5만 |
|---|
| 2026.08.06 | ₩3,020 | ₩3,769 | ₩2,833 | ₩3,080 | +1.99% | 15.6만 |
|---|
| 2026.08.05 | ₩2,673 | ₩3,274 | ₩2,639 | ₩3,087 | +15.50% | 1.9만 |
|---|
| 2026.08.04 | ₩2,506 | ₩2,673 | ₩2,259 | ₩2,673 | +6.67% | 2.2만 |
|---|
| 2026.08.03 | ₩2,232 | ₩2,412 | ₩2,205 | ₩2,245 | +0.60% | 4.5만 |
|---|
| 2026.07.31 | ₩2,365 | ₩2,365 | ₩2,205 | ₩2,205 | -6.78% | 5.8천 |
|---|
| 2026.07.30 | ₩2,285 | ₩2,392 | ₩2,245 | ₩2,259 | -1.17% | 2.8천 |
|---|
| 2026.07.29 | ₩2,312 | ₩2,403 | ₩2,245 | ₩2,245 | -2.89% | 3.4천 |
|---|
| 2026.07.28 | ₩2,553 | ₩2,713 | ₩2,192 | ₩2,406 | -5.76% | 2.3만 |
|---|
| 2026.07.27 | ₩2,753 | ₩2,807 | ₩2,619 | ₩2,807 | +1.94% | 10만 |
|---|
| 2026.07.24 | ₩2,887 | ₩3,141 | ₩2,660 | ₩2,793 | -3.24% | 15.2만 |
|---|
| 2026.07.23 | ₩2,833 | ₩4,290 | ₩2,205 | ₩2,967 | +4.72% | 152.7만 |
|---|
| 2026.07.22 | ₩2,259 | ₩2,940 | ₩2,259 | ₩2,740 | +21.30% | 15.9만 |
|---|
| 2026.07.21 | ₩2,446 | ₩2,526 | ₩2,152 | ₩2,152 | -12.02% | 8.7천 |
|---|
| 2026.07.20 | ₩2,339 | ₩2,339 | ₩2,259 | ₩2,259 | -3.43% | 3.3만 |
|---|
| 2026.07.17 | ₩2,259 | ₩2,446 | ₩2,165 | ₩2,312 | +2.37% | 6.3만 |
|---|
| 2026.07.16 | ₩2,232 | ₩2,860 | ₩2,085 | ₩2,259 | +1.20% | 2.3만 |
|---|
| 2026.07.15 | ₩2,472 | ₩2,472 | ₩2,138 | ₩2,138 | -13.51% | 5.8천 |
|---|
| 2026.07.14 | ₩2,499 | ₩2,553 | ₩1,671 | ₩2,499 | 0.00% | 3.3만 |
|---|
| 2026.07.13 | ₩2,486 | ₩2,994 | ₩2,325 | ₩2,499 | +0.54% | 3.6만 |
|---|
| 2026.07.10 | ₩2,245 | ₩3,354 | ₩2,218 | ₩2,539 | +13.10% | 21.8만 |
|---|
| 2026.07.09 | ₩2,392 | ₩2,566 | ₩2,218 | ₩2,245 | -6.15% | 4.4천 |
|---|
| 2026.07.08 | ₩2,339 | ₩2,539 | ₩2,299 | ₩2,392 | +2.29% | 1.1만 |
|---|
| 2026.07.07 | ₩2,499 | ₩2,499 | ₩2,332 | ₩2,392 | -4.28% | 1.8천 |
|---|
| 2026.07.06 | ₩2,526 | ₩2,599 | ₩2,339 | ₩2,339 | -7.41% | 1만 |
|---|
| 2026.07.02 | ₩2,940 | ₩2,940 | ₩2,348 | ₩2,526 | -14.09% | 9.9천 |
|---|
| 2026.07.01 | ₩2,566 | ₩2,566 | ₩2,432 | ₩2,472 | -3.65% | 5천 |
|---|
| 2026.06.30 | ₩2,807 | ₩2,807 | ₩2,579 | ₩2,579 | -8.10% | 1.7천 |
|---|
| 2026.06.29 | ₩2,807 | ₩3,101 | ₩2,646 | ₩2,646 | -5.71% | 8.6천 |
|---|
| 2026.06.26 | ₩3,074 | ₩3,141 | ₩2,673 | ₩2,713 | -11.74% | 6.2천 |
|---|
| 2026.06.25 | ₩3,087 | ₩3,087 | ₩2,753 | ₩2,753 | -10.82% | 1천 |
|---|
| 2026.06.24 | ₩2,994 | ₩3,328 | ₩2,860 | ₩2,860 | -4.46% | 1만 |
|---|
| 2026.06.23 | ₩2,967 | ₩3,194 | ₩2,753 | ₩2,887 | -2.70% | 9.8천 |
|---|
| 2026.06.22 | ₩3,007 | ₩3,141 | ₩2,820 | ₩2,940 | -2.22% | 2.5천 |
|---|
| 2026.06.18 | ₩2,994 | ₩3,475 | ₩2,913 | ₩2,913 | -2.68% | 4.8천 |
|---|
| 2026.06.17 | ₩3,314 | ₩3,548 | ₩2,820 | ₩3,408 | +2.82% | 8천 |
|---|
| 2026.06.16 | ₩2,873 | ₩4,009 | ₩2,860 | ₩3,461 | +20.47% | 1.5만 |
|---|
| 2026.06.15 | ₩2,980 | ₩3,154 | ₩2,980 | ₩3,087 | +3.59% | 2.7천 |
|---|
| 2026.06.12 | ₩2,980 | ₩3,154 | ₩2,980 | ₩3,087 | +3.59% | 3.3천 |
|---|
| 2026.06.11 | ₩2,940 | ₩3,274 | ₩2,793 | ₩3,007 | +2.27% | 6.7천 |
|---|
| 2026.06.10 | ₩2,967 | ₩3,395 | ₩2,733 | ₩2,920 | -1.58% | 5.2만 |
|---|
| 2026.06.09 | ₩3,087 | ₩3,288 | ₩2,847 | ₩2,847 | -7.79% | 2.6천 |
|---|
| 2026.06.08 | ₩2,967 | ₩3,154 | ₩2,967 | ₩3,087 | +4.05% | 3.7만 |
|---|
| 2026.06.05 | ₩3,528 | ₩3,555 | ₩2,947 | ₩3,221 | -8.71% | 4.9천 |
|---|
| 2026.06.04 | ₩3,341 | ₩3,354 | ₩2,940 | ₩3,301 | -1.20% | 1.2만 |
|---|
| 2026.06.03 | ₩3,354 | ₩3,675 | ₩3,060 | ₩3,334 | -0.60% | 5.7천 |
|---|
| 2026.06.02 | ₩3,475 | ₩3,795 | ₩3,101 | ₩3,341 | -3.85% | 1.2만 |
|---|
| 2026.06.01 | ₩3,608 | ₩3,876 | ₩3,608 | ₩3,635 | +0.74% | 3.7만 |
|---|
| 2026.05.29 | ₩3,876 | ₩4,237 | ₩3,675 | ₩3,809 | -1.72% | 1.3만 |
|---|
| 2026.05.28 | ₩3,501 | ₩3,795 | ₩3,248 | ₩3,742 | +6.87% | 1.2만 |
|---|
| 2026.05.27 | ₩3,274 | ₩3,608 | ₩3,221 | ₩3,515 | +7.35% | 1.5만 |
|---|
| 2026.05.26 | ₩2,927 | ₩3,568 | ₩2,927 | ₩3,528 | +20.55% | 1만 |
|---|
| 2026.05.22 | ₩3,542 | ₩3,542 | ₩3,221 | ₩3,528 | -0.38% | 9.7천 |
|---|
| 2026.05.21 | ₩3,161 | ₩3,608 | ₩3,161 | ₩3,542 | +12.05% | 1.6만 |
|---|
| 2026.05.20 | ₩3,508 | ₩3,544 | ₩3,341 | ₩3,381 | -3.62% | 5.5천 |
|---|
| 2026.05.19 | ₩3,040 | ₩3,194 | ₩3,040 | ₩3,194 | +5.05% | 2.3천 |
|---|
| 2026.05.18 | ₩3,673 | ₩3,673 | ₩3,408 | ₩3,608 | -1.75% | 1.9천 |
|---|
| 2026.05.15 | ₩3,515 | ₩3,648 | ₩3,475 | ₩3,635 | +3.42% | 9.7천 |
|---|
| 2026.05.14 | ₩3,555 | ₩3,555 | ₩3,421 | ₩3,421 | -3.76% | 8.3천 |
|---|
| 2026.05.13 | ₩3,381 | ₩3,528 | ₩3,074 | ₩3,528 | +4.35% | 2.8천 |
|---|
| 2026.05.12 | ₩3,595 | ₩3,769 | ₩3,461 | ₩3,608 | +0.37% | 1.8만 |
|---|
| 2026.05.11 | ₩2,686 | ₩3,662 | ₩2,686 | ₩3,381 | +25.87% | 2.7만 |
|---|
| 2026.05.08 | ₩3,755 | ₩3,755 | ₩3,395 | ₩3,395 | -9.61% | 700 |
|---|
| 2026.05.07 | ₩3,822 | ₩3,822 | ₩3,542 | ₩3,648 | -4.55% | 1.7만 |
|---|
| 2026.05.06 | ₩3,742 | ₩3,836 | ₩3,381 | ₩3,715 | -0.71% | 2만 |
|---|
| 2026.05.05 | ₩3,836 | ₩3,836 | ₩3,595 | ₩3,595 | -6.27% | 5.3천 |
|---|
| 2026.05.04 | ₩3,755 | ₩3,795 | ₩3,548 | ₩3,795 | +1.07% | 8.6천 |
|---|
| 2026.05.01 | ₩3,715 | ₩3,730 | ₩3,675 | ₩3,729 | +0.36% | 1.1만 |
|---|
| 2026.04.30 | ₩3,729 | ₩3,729 | ₩3,608 | ₩3,729 | 0.00% | 6.2천 |
|---|
| 2026.04.29 | ₩3,729 | ₩3,729 | ₩3,715 | ₩3,729 | 0.00% | 4.9천 |
|---|
| 2026.04.28 | ₩3,729 | ₩3,742 | ₩3,729 | ₩3,729 | 0.00% | 5.2천 |
|---|
| 2026.04.27 | ₩3,742 | ₩3,755 | ₩3,729 | ₩3,731 | -0.29% | 1만 |
|---|
| 2026.04.24 | ₩3,742 | ₩3,956 | ₩3,635 | ₩3,729 | -0.36% | 3만 |
|---|
| 2026.04.23 | ₩3,181 | ₩3,755 | ₩2,927 | ₩3,755 | +18.07% | 5.3만 |
|---|
| 2026.04.22 | ₩3,074 | ₩3,354 | ₩2,860 | ₩3,101 | +0.87% | 6.3만 |
|---|
| 2026.04.21 | ₩3,032 | ₩3,194 | ₩2,700 | ₩3,074 | +1.37% | 1.9만 |
|---|
| 2026.04.20 | ₩3,007 | ₩3,034 | ₩3,007 | ₩3,007 | 0.00% | 7.3천 |
|---|
| 2026.04.17 | ₩3,060 | ₩3,060 | ₩2,980 | ₩3,010 | -1.66% | 1만 |
|---|
| 2026.04.16 | ₩2,873 | ₩3,034 | ₩2,873 | ₩3,007 | +4.65% | 9.5천 |
|---|
| 2026.04.15 | ₩2,940 | ₩2,967 | ₩2,833 | ₩2,873 | -2.27% | 1.3만 |
|---|
| 2026.04.14 | ₩2,726 | ₩3,074 | ₩2,726 | ₩2,893 | +6.13% | 1.4만 |
|---|
| 2026.04.13 | ₩2,352 | ₩2,713 | ₩2,352 | ₩2,700 | +14.77% | 1.8만 |
|---|
| 2026.04.10 | ₩2,539 | ₩2,566 | ₩2,513 | ₩2,526 | -0.53% | 5.9천 |
|---|
| 2026.04.09 | ₩2,566 | ₩2,566 | ₩2,472 | ₩2,534 | -1.25% | 8.8천 |
|---|
| 2026.04.08 | ₩2,619 | ₩2,619 | ₩2,472 | ₩2,555 | -2.45% | 2.7천 |
|---|
| 2026.04.07 | ₩2,820 | ₩2,820 | ₩2,365 | ₩2,392 | -15.17% | 1.8만 |
|---|
| 2026.04.06 | ₩2,753 | ₩2,833 | ₩2,673 | ₩2,793 | +1.46% | 4.5천 |
|---|
| 2026.04.02 | ₩2,726 | ₩2,807 | ₩2,726 | ₩2,753 | +0.98% | 6.7천 |
|---|
| 2026.04.01 | ₩2,673 | ₩2,766 | ₩2,673 | ₩2,746 | +2.75% | 2.7천 |
|---|
| 2026.03.31 | ₩2,499 | ₩2,726 | ₩2,499 | ₩2,660 | +6.42% | 2.3만 |
|---|
| 2026.03.30 | ₩2,352 | ₩2,513 | ₩2,352 | ₩2,513 | +6.82% | 4.2천 |
|---|
| 2026.03.27 | ₩2,392 | ₩2,526 | ₩2,312 | ₩2,352 | -1.68% | 6.3천 |
|---|
| 2026.03.26 | ₩2,553 | ₩2,566 | ₩2,406 | ₩2,406 | -5.76% | 1.9천 |
|---|
| 2026.03.25 | ₩2,459 | ₩2,566 | ₩2,406 | ₩2,566 | +4.35% | 1.6만 |
|---|
| 2026.03.24 | ₩2,472 | ₩2,553 | ₩2,406 | ₩2,472 | 0.00% | 1.3만 |
|---|
| 2026.03.23 | ₩2,456 | ₩2,472 | ₩2,446 | ₩2,472 | +0.65% | 3.1천 |
|---|
| 2026.03.20 | ₩2,513 | ₩2,526 | ₩2,432 | ₩2,432 | -3.19% | 1.5천 |
|---|
| 2026.03.19 | ₩2,459 | ₩2,553 | ₩2,392 | ₩2,392 | -2.72% | 9.8천 |
|---|
| 2026.03.18 | ₩2,566 | ₩2,593 | ₩2,566 | ₩2,593 | +1.04% | 2.8천 |
|---|
| 2026.03.17 | ₩2,606 | ₩2,619 | ₩2,466 | ₩2,593 | -0.51% | 4.7천 |
|---|
| 2026.03.16 | ₩2,539 | ₩2,606 | ₩2,486 | ₩2,486 | -2.11% | 1.1천 |
|---|
| 2026.03.13 | ₩2,660 | ₩2,660 | ₩2,526 | ₩2,539 | -4.52% | 6.5천 |
|---|
| 2026.03.12 | ₩2,526 | ₩2,633 | ₩2,486 | ₩2,633 | +4.23% | 3.8천 |
|---|
| 2026.03.11 | ₩2,539 | ₩2,873 | ₩2,365 | ₩2,553 | +0.53% | 3.7만 |
|---|
| 2026.03.10 | ₩2,452 | ₩2,452 | ₩2,365 | ₩2,365 | -3.54% | 4천 |
|---|
| 2026.03.09 | ₩2,459 | ₩2,513 | ₩2,365 | ₩2,432 | -1.09% | 1.2만 |
|---|
| 2026.03.06 | ₩2,365 | ₩2,499 | ₩2,365 | ₩2,499 | +5.65% | 2.2천 |
|---|
| 2026.03.05 | ₩2,499 | ₩2,539 | ₩2,419 | ₩2,499 | 0.00% | 4.5천 |
|---|
| 2026.03.04 | ₩2,428 | ₩2,539 | ₩2,406 | ₩2,539 | +4.57% | 2.6천 |
|---|
| 2026.03.03 | ₩2,514 | ₩2,539 | ₩2,459 | ₩2,539 | +1.01% | 3.9천 |
|---|
| 2026.03.02 | ₩2,459 | ₩2,513 | ₩2,352 | ₩2,513 | +2.17% | 1.4만 |
|---|
| 2026.02.27 | ₩2,499 | ₩2,606 | ₩2,446 | ₩2,606 | +4.28% | 4천 |
|---|
| 2026.02.26 | ₩2,519 | ₩2,619 | ₩2,513 | ₩2,619 | +3.98% | 2.5천 |
|---|
| 2026.02.25 | ₩2,619 | ₩2,619 | ₩2,464 | ₩2,619 | 0.00% | 7.5천 |
|---|
| 2026.02.24 | ₩2,593 | ₩2,619 | ₩2,486 | ₩2,619 | +1.03% | 3.9천 |
|---|
| 2026.02.23 | ₩2,566 | ₩2,619 | ₩2,526 | ₩2,579 | +0.52% | 1.4만 |
|---|
| 2026.02.20 | ₩2,526 | ₩2,673 | ₩2,486 | ₩2,619 | +3.70% | 5.5천 |
|---|
| 2026.02.19 | ₩2,539 | ₩2,606 | ₩2,526 | ₩2,553 | +0.53% | 3.9천 |
|---|
| 2026.02.18 | ₩2,522 | ₩2,660 | ₩2,472 | ₩2,593 | +2.81% | 6.2천 |
|---|
| 2026.02.17 | ₩2,553 | ₩2,646 | ₩2,486 | ₩2,646 | +3.66% | 8.8천 |
|---|
| 2026.02.13 | ₩2,553 | ₩2,740 | ₩2,553 | ₩2,660 | +4.19% | 4.9천 |
|---|
| 2026.02.12 | ₩2,553 | ₩2,740 | ₩2,539 | ₩2,740 | +7.33% | 5.7천 |
|---|
| 2026.02.11 | ₩2,681 | ₩2,726 | ₩2,539 | ₩2,726 | +1.69% | 1만 |
|---|
| 2026.02.10 | ₩2,686 | ₩2,807 | ₩2,526 | ₩2,807 | +4.48% | 1.5만 |
|---|
| 2026.02.09 | ₩2,753 | ₩2,860 | ₩2,706 | ₩2,820 | +2.43% | 1.1만 |
|---|
| 2026.02.06 | ₩2,392 | ₩2,913 | ₩2,272 | ₩2,887 | +20.67% | 6.1만 |
|---|
| 2026.02.05 | ₩2,486 | ₩2,740 | ₩2,379 | ₩2,379 | -4.30% | 3.2만 |
|---|
| 2026.02.04 | ₩2,793 | ₩2,873 | ₩2,472 | ₩2,486 | -11.00% | 6만 |
|---|
| 2026.02.03 | ₩2,713 | ₩3,274 | ₩2,606 | ₩2,980 | +9.85% | 21.2만 |
|---|
| 2026.02.02 | ₩2,539 | ₩6,001 | ₩2,459 | ₩3,742 | +47.37% | 670.7만 |
|---|
| 2026.01.30 | ₩3,274 | ₩5,346 | ₩2,098 | ₩2,365 | -27.76% | 54.5만 |
|---|
| 2026.01.29 | ₩3,769 | ₩3,769 | ₩2,940 | ₩3,328 | -11.70% | 4.7천 |
|---|
| 2026.01.28 | ₩3,341 | ₩3,983 | ₩3,341 | ₩3,717 | +11.24% | 9.1천 |
|---|
| 2026.01.27 | ₩3,354 | ₩3,381 | ₩3,114 | ₩3,341 | -0.40% | 2.4천 |
|---|
| 2026.01.26 | ₩3,328 | ₩3,341 | ₩3,328 | ₩3,341 | +0.40% | 2천 |
|---|
| 2026.01.23 | ₩3,515 | ₩3,956 | ₩3,475 | ₩3,488 | -0.76% | 5.1천 |
|---|
| 2026.01.22 | ₩4,009 | ₩4,103 | ₩3,488 | ₩3,622 | -9.67% | 2.1만 |
|---|
| 2026.01.21 | ₩3,207 | ₩3,916 | ₩3,067 | ₩3,742 | +16.67% | 11.6만 |
|---|
| 2026.01.20 | ₩3,582 | ₩3,755 | ₩3,261 | ₩3,635 | +1.49% | 1.7만 |
|---|
| 2026.01.16 | ₩3,789 | ₩3,886 | ₩3,742 | ₩3,775 | -0.35% | 2.9천 |
|---|
| 2026.01.15 | ₩4,115 | ₩4,115 | ₩4,115 | ₩4,115 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩3,722 | ₩4,115 | ₩3,595 | ₩4,115 | +10.56% | 5.8천 |
|---|
| 2026.01.13 | ₩3,836 | ₩3,949 | ₩3,729 | ₩3,902 | +1.74% | 5천 |
|---|
| 2026.01.12 | ₩3,996 | ₩4,023 | ₩3,595 | ₩3,929 | -1.67% | 7.6천 |
|---|
| 2026.01.09 | ₩3,862 | ₩3,862 | ₩3,862 | ₩3,862 | 0.00% | 1.8천 |
|---|
| 2026.01.08 | ₩3,938 | ₩3,938 | ₩3,852 | ₩3,862 | -1.93% | 1.6천 |
|---|
| 2026.01.07 | ₩3,976 | ₩3,976 | ₩3,976 | ₩3,976 | 0.00% | 300 |
|---|
| 2026.01.06 | ₩4,059 | ₩4,059 | ₩4,009 | ₩4,009 | -1.22% | 800 |
|---|
| 2026.01.05 | ₩4,263 | ₩4,263 | ₩3,876 | ₩3,889 | -8.78% | 6.3천 |
|---|
| 2026.01.02 | ₩3,956 | ₩4,237 | ₩3,876 | ₩4,237 | +7.09% | 1.6천 |
|---|
| 2025.12.31 | ₩3,996 | ₩4,112 | ₩3,996 | ₩4,076 | +2.01% | 1.8천 |
|---|
| 2025.12.30 | ₩4,250 | ₩4,250 | ₩3,942 | ₩3,996 | -5.97% | 4.1천 |
|---|
| 2025.12.29 | ₩4,450 | ₩4,611 | ₩4,009 | ₩4,386 | -1.44% | 1.6만 |
|---|
| 2025.12.26 | ₩4,357 | ₩4,811 | ₩4,076 | ₩4,584 | +5.21% | 5.4만 |
|---|
| 2025.12.24 | ₩4,063 | ₩4,931 | ₩3,782 | ₩4,357 | +7.24% | 1.3만 |
|---|
| 2025.12.23 | ₩4,277 | ₩5,012 | ₩3,715 | ₩4,170 | -2.50% | 2.5만 |
|---|
| 2025.12.22 | ₩4,611 | ₩4,921 | ₩4,437 | ₩4,592 | -0.41% | 2.9천 |
|---|
| 2025.12.19 | ₩4,744 | ₩4,798 | ₩4,410 | ₩4,504 | -5.07% | 9.4천 |
|---|
| 2025.12.18 | ₩4,731 | ₩4,858 | ₩4,584 | ₩4,744 | +0.28% | 4.4천 |
|---|
| 2025.12.17 | ₩5,119 | ₩5,139 | ₩4,664 | ₩4,784 | -6.53% | 8천 |
|---|
| 2025.12.16 | ₩5,092 | ₩5,145 | ₩5,078 | ₩5,078 | -0.26% | 1.3천 |
|---|
| 2025.12.15 | ₩5,279 | ₩5,279 | ₩4,798 | ₩5,012 | -5.06% | 1.8만 |
|---|
| 2025.12.12 | ₩5,332 | ₩5,346 | ₩5,185 | ₩5,212 | -2.26% | 1.4만 |
|---|
| 2025.12.11 | ₩5,199 | ₩5,212 | ₩5,132 | ₩5,172 | -0.51% | 6.9천 |
|---|
| 2025.12.10 | ₩5,105 | ₩5,145 | ₩5,105 | ₩5,145 | +0.79% | 1.3천 |
|---|
| 2025.12.09 | ₩5,145 | ₩5,179 | ₩5,145 | ₩5,172 | +0.52% | 1.6천 |
|---|
| 2025.12.08 | ₩5,332 | ₩5,332 | ₩5,145 | ₩5,212 | -2.26% | 2천 |
|---|
| 2025.12.05 | ₩5,145 | ₩5,145 | ₩5,119 | ₩5,132 | -0.26% | 2.5천 |
|---|
| 2025.12.04 | ₩5,145 | ₩5,145 | ₩5,145 | ₩5,145 | 0.00% | 2.3천 |
|---|
| 2025.12.03 | ₩5,078 | ₩5,212 | ₩5,078 | ₩5,212 | +2.63% | 1.3천 |
|---|
| 2025.12.02 | ₩5,145 | ₩5,152 | ₩5,145 | ₩5,145 | 0.00% | 2.4천 |
|---|
| 2025.12.01 | ₩5,078 | ₩5,346 | ₩4,814 | ₩5,279 | +3.95% | 4.5천 |
|---|
| 2025.11.28 | ₩5,132 | ₩5,185 | ₩5,078 | ₩5,185 | +1.04% | 3.6천 |
|---|
| 2025.11.26 | ₩5,132 | ₩5,346 | ₩5,012 | ₩5,012 | -2.34% | 6.7천 |
|---|
| 2025.11.25 | ₩5,065 | ₩5,159 | ₩5,038 | ₩5,159 | +1.85% | 3.8천 |
|---|
| 2025.11.24 | ₩5,332 | ₩5,332 | ₩5,012 | ₩5,025 | -5.76% | 2.8천 |
|---|
| 2025.11.21 | ₩5,266 | ₩5,479 | ₩5,171 | ₩5,246 | -0.38% | 6.5천 |
|---|
| 2025.11.20 | ₩5,145 | ₩5,239 | ₩5,092 | ₩5,119 | -0.52% | 6.7천 |
|---|
| 2025.11.19 | ₩5,519 | ₩5,601 | ₩5,372 | ₩5,601 | +1.48% | 4.4천 |
|---|
| 2025.11.18 | ₩5,078 | ₩5,326 | ₩5,078 | ₩5,326 | +4.87% | 4.5천 |
|---|
| 2025.11.17 | ₩5,105 | ₩5,239 | ₩4,958 | ₩5,132 | +0.52% | 4.8천 |
|---|
| 2025.11.14 | ₩5,132 | ₩5,439 | ₩5,119 | ₩5,252 | +2.34% | 4천 |
|---|
| 2025.11.13 | ₩5,225 | ₩5,556 | ₩5,172 | ₩5,172 | -1.02% | 5.7천 |
|---|
| 2025.11.12 | ₩5,319 | ₩5,636 | ₩5,292 | ₩5,426 | +2.01% | 7.5천 |
|---|
| 2025.11.11 | ₩5,426 | ₩5,801 | ₩5,332 | ₩5,332 | -1.72% | 2.7만 |
|---|
| 2025.11.10 | ₩5,479 | ₩6,281 | ₩5,279 | ₩5,439 | -0.73% | 7.2천 |
|---|
| 2025.11.07 | ₩5,506 | ₩5,787 | ₩5,453 | ₩5,600 | +1.70% | 2만 |
|---|
| 2025.11.06 | ₩5,292 | ₩6,129 | ₩5,239 | ₩5,894 | +11.36% | 3.1만 |
|---|
| 2025.11.05 | ₩5,172 | ₩7,551 | ₩5,018 | ₩5,914 | +14.34% | 87.6만 |
|---|
| 2025.11.04 | ₩6,682 | ₩6,682 | ₩4,250 | ₩4,250 | -36.40% | 4.3만 |
|---|
| 2025.11.03 | ₩6,816 | ₩7,056 | ₩6,762 | ₩6,762 | -0.78% | 8.2천 |
|---|
| 2025.10.31 | ₩6,749 | ₩6,949 | ₩6,669 | ₩6,816 | +0.99% | 5.7천 |
|---|
| 2025.10.30 | ₩6,816 | ₩7,083 | ₩6,722 | ₩6,869 | +0.78% | 1만 |
|---|
| 2025.10.29 | ₩6,760 | ₩7,050 | ₩6,760 | ₩6,829 | +1.03% | 5.8천 |
|---|
| 2025.10.28 | ₩6,896 | ₩7,350 | ₩6,816 | ₩6,923 | +0.39% | 9.4천 |
|---|
| 2025.10.27 | ₩7,244 | ₩7,350 | ₩7,150 | ₩7,231 | -0.17% | 4.9천 |
|---|
| 2025.10.24 | ₩7,050 | ₩7,364 | ₩7,043 | ₩7,043 | -0.09% | 3.2천 |
|---|
| 2025.10.23 | ₩7,110 | ₩7,110 | ₩6,976 | ₩6,976 | -1.88% | 2천 |
|---|
| 2025.10.22 | ₩7,083 | ₩7,578 | ₩7,003 | ₩7,244 | +2.26% | 3.7천 |
|---|
| 2025.10.21 | ₩7,030 | ₩7,270 | ₩6,749 | ₩7,270 | +3.42% | 1.2만 |
|---|
| 2025.10.20 | ₩6,749 | ₩7,284 | ₩6,749 | ₩7,284 | +7.92% | 8천 |
|---|
| 2025.10.17 | ₩6,949 | ₩6,963 | ₩6,696 | ₩6,696 | -3.65% | 3.2천 |
|---|
| 2025.10.16 | ₩6,891 | ₩7,431 | ₩6,883 | ₩7,150 | +3.76% | 9.9천 |
|---|
| 2025.10.15 | ₩7,725 | ₩7,725 | ₩7,203 | ₩7,417 | -3.98% | 6.8천 |
|---|
| 2025.10.14 | ₩7,203 | ₩7,845 | ₩6,785 | ₩7,362 | +2.21% | 2.3만 |
|---|
| 2025.10.13 | ₩7,992 | ₩7,992 | ₩7,368 | ₩7,618 | -4.68% | 3.6만 |
|---|
| 2025.10.10 | ₩8,206 | ₩8,206 | ₩7,391 | ₩7,924 | -3.44% | 1.9만 |
|---|