시장 데이터를 불러오는 중
전체 종목
AgEagle Aerial Systems, Inc. Common Stock 과거 주가
AgEagle Aerial Systems, Inc. Common Stock · UAVS · NYSE American
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AgEagle Aerial Systems, Inc. Common Stock · UAVS · NYSE American
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,126 | ₩1,126 | ₩1,072 | ₩1,085 | -3.57% | 56.9만 |
| 2026.10.08 | ₩1,152 | ₩1,166 | ₩1,112 | ₩1,112 | -3.49% | 93만 |
| 2026.10.07 | ₩1,179 | ₩1,206 | ₩1,152 | ₩1,152 | -2.27% | 63.6만 |
| 2026.10.06 | ₩1,193 | ₩1,233 | ₩1,179 | ₩1,206 | +1.12% | 42.2만 |
| 2026.10.05 | ₩1,273 | ₩1,286 | ₩1,179 | ₩1,179 | -7.37% | 109.3만 |
| 2026.10.02 | ₩1,313 | ₩1,340 | ₩1,273 | ₩1,286 | -2.04% | 37.5만 |
| 2026.10.01 | ₩1,286 | ₩1,286 | ₩1,260 | ₩1,286 | 0.00% | 32.6만 |
| 2026.09.30 | ₩1,286 | ₩1,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,286 |
| 0.00% |
| 28.5만 |
| 2026.09.29 | ₩1,300 | ₩1,313 | ₩1,273 | ₩1,273 | -2.06% | 38.3만 |
|---|
| 2026.09.28 | ₩1,340 | ₩1,340 | ₩1,300 | ₩1,300 | -3.00% | 46.6만 |
|---|
| 2026.09.25 | ₩1,340 | ₩1,367 | ₩1,327 | ₩1,327 | -1.00% | 49.4만 |
|---|
| 2026.09.24 | ₩1,313 | ₩1,367 | ₩1,286 | ₩1,340 | +2.04% | 78.4만 |
|---|
| 2026.09.23 | ₩1,313 | ₩1,340 | ₩1,300 | ₩1,313 | 0.00% | 64만 |
|---|
| 2026.09.22 | ₩1,380 | ₩1,407 | ₩1,340 | ₩1,340 | -2.91% | 64.4만 |
|---|
| 2026.09.21 | ₩1,407 | ₩1,434 | ₩1,353 | ₩1,367 | -2.86% | 109.7만 |
|---|
| 2026.09.18 | ₩1,353 | ₩1,380 | ₩1,340 | ₩1,367 | +0.99% | 61.8만 |
|---|
| 2026.09.17 | ₩1,300 | ₩1,407 | ₩1,300 | ₩1,327 | +2.06% | 126만 |
|---|
| 2026.09.16 | ₩1,273 | ₩1,300 | ₩1,246 | ₩1,260 | -1.05% | 59.5만 |
|---|
| 2026.09.15 | ₩1,300 | ₩1,313 | ₩1,246 | ₩1,260 | -3.09% | 55.1만 |
|---|
| 2026.09.14 | ₩1,273 | ₩1,286 | ₩1,246 | ₩1,260 | -1.05% | 75.4만 |
|---|
| 2026.09.11 | ₩1,340 | ₩1,353 | ₩1,273 | ₩1,300 | -3.00% | 92.3만 |
|---|
| 2026.09.10 | ₩1,327 | ₩1,380 | ₩1,286 | ₩1,327 | 0.00% | 120.2만 |
|---|
| 2026.09.09 | ₩1,420 | ₩1,434 | ₩1,353 | ₩1,367 | -3.77% | 90.7만 |
|---|
| 2026.09.08 | ₩1,420 | ₩1,474 | ₩1,420 | ₩1,447 | +1.89% | 98.2만 |
|---|
| 2026.09.04 | ₩1,474 | ₩1,474 | ₩1,407 | ₩1,420 | -3.64% | 125.5만 |
|---|
| 2026.09.03 | ₩1,474 | ₩1,528 | ₩1,447 | ₩1,487 | +0.91% | 147.5만 |
|---|
| 2026.09.02 | ₩1,434 | ₩1,541 | ₩1,434 | ₩1,447 | +0.93% | 193.3만 |
|---|
| 2026.09.01 | ₩1,447 | ₩1,474 | ₩1,367 | ₩1,394 | -3.70% | 160.4만 |
|---|
| 2026.08.31 | ₩1,434 | ₩1,514 | ₩1,407 | ₩1,501 | +4.67% | 162.6만 |
|---|
| 2026.08.28 | ₩1,514 | ₩1,554 | ₩1,420 | ₩1,447 | -4.42% | 243.2만 |
|---|
| 2026.08.27 | ₩1,487 | ₩1,514 | ₩1,447 | ₩1,501 | +0.90% | 140.5만 |
|---|
| 2026.08.26 | ₩1,434 | ₩1,474 | ₩1,420 | ₩1,474 | +2.80% | 138.1만 |
|---|
| 2026.08.25 | ₩1,447 | ₩1,501 | ₩1,420 | ₩1,447 | 0.00% | 190.5만 |
|---|
| 2026.08.24 | ₩1,340 | ₩1,461 | ₩1,327 | ₩1,447 | +8.00% | 258만 |
|---|
| 2026.08.21 | ₩1,246 | ₩1,461 | ₩1,246 | ₩1,353 | +8.60% | 454.6만 |
|---|
| 2026.08.20 | ₩1,206 | ₩1,246 | ₩1,166 | ₩1,219 | +1.11% | 87만 |
|---|
| 2026.08.19 | ₩1,152 | ₩1,246 | ₩1,139 | ₩1,219 | +5.81% | 101.6만 |
|---|
| 2026.08.18 | ₩1,179 | ₩1,260 | ₩1,139 | ₩1,152 | -2.27% | 253.9만 |
|---|
| 2026.08.17 | ₩1,380 | ₩1,407 | ₩1,206 | ₩1,233 | -10.68% | 458만 |
|---|
| 2026.08.14 | ₩1,461 | ₩1,514 | ₩1,394 | ₩1,461 | 0.00% | 444.1만 |
|---|
| 2026.08.13 | ₩1,273 | ₩1,447 | ₩1,260 | ₩1,434 | +12.63% | 290.4만 |
|---|
| 2026.08.12 | ₩1,340 | ₩1,353 | ₩1,233 | ₩1,273 | -5.00% | 230.3만 |
|---|
| 2026.08.11 | ₩1,420 | ₩1,461 | ₩1,313 | ₩1,340 | -5.66% | 299.7만 |
|---|
| 2026.08.10 | ₩1,260 | ₩1,474 | ₩1,260 | ₩1,353 | +7.45% | 672.6만 |
|---|
| 2026.08.07 | ₩1,139 | ₩1,286 | ₩1,112 | ₩1,233 | +8.24% | 1073.7만 |
|---|
| 2026.08.06 | ₩978 | ₩992 | ₩965 | ₩965 | -1.37% | 37.3만 |
|---|
| 2026.08.05 | ₩1,018 | ₩1,018 | ₩965 | ₩965 | -5.26% | 39만 |
|---|
| 2026.08.04 | ₩965 | ₩1,018 | ₩965 | ₩992 | +2.78% | 99.7만 |
|---|
| 2026.08.03 | ₩938 | ₩992 | ₩925 | ₩965 | +2.86% | 84.7만 |
|---|
| 2026.07.31 | ₩965 | ₩965 | ₩911 | ₩938 | -2.78% | 39.5만 |
|---|
| 2026.07.30 | ₩911 | ₩978 | ₩898 | ₩965 | +5.88% | 77.5만 |
|---|
| 2026.07.29 | ₩938 | ₩951 | ₩871 | ₩898 | -4.29% | 63만 |
|---|
| 2026.07.28 | ₩911 | ₩938 | ₩884 | ₩938 | +2.94% | 62.1만 |
|---|
| 2026.07.27 | ₩965 | ₩978 | ₩911 | ₩938 | -2.78% | 55.3만 |
|---|
| 2026.07.24 | ₩951 | ₩965 | ₩898 | ₩951 | 0.00% | 66.1만 |
|---|
| 2026.07.23 | ₩965 | ₩978 | ₩925 | ₩938 | -2.78% | 66.9만 |
|---|
| 2026.07.22 | ₩1,005 | ₩1,018 | ₩951 | ₩965 | -4.00% | 49.7만 |
|---|
| 2026.07.21 | ₩992 | ₩1,018 | ₩965 | ₩1,005 | +1.35% | 38.2만 |
|---|
| 2026.07.20 | ₩978 | ₩992 | ₩938 | ₩978 | 0.00% | 76만 |
|---|
| 2026.07.17 | ₩992 | ₩1,005 | ₩951 | ₩978 | -1.35% | 74.8만 |
|---|
| 2026.07.16 | ₩1,045 | ₩1,045 | ₩992 | ₩1,005 | -3.85% | 52.4만 |
|---|
| 2026.07.15 | ₩1,059 | ₩1,085 | ₩1,045 | ₩1,059 | 0.00% | 37.9만 |
|---|
| 2026.07.14 | ₩1,018 | ₩1,059 | ₩1,018 | ₩1,059 | +3.95% | 38.5만 |
|---|
| 2026.07.13 | ₩1,059 | ₩1,072 | ₩992 | ₩1,018 | -3.80% | 83.7만 |
|---|
| 2026.07.10 | ₩1,072 | ₩1,072 | ₩1,032 | ₩1,059 | -1.25% | 50.2만 |
|---|
| 2026.07.09 | ₩1,099 | ₩1,099 | ₩1,059 | ₩1,072 | -2.44% | 63.7만 |
|---|
| 2026.07.08 | ₩1,045 | ₩1,085 | ₩1,032 | ₩1,085 | +3.85% | 80.7만 |
|---|
| 2026.07.07 | ₩1,126 | ₩1,126 | ₩1,059 | ₩1,085 | -3.57% | 92.2만 |
|---|
| 2026.07.06 | ₩1,126 | ₩1,139 | ₩1,112 | ₩1,139 | +1.19% | 43만 |
|---|
| 2026.07.02 | ₩1,166 | ₩1,219 | ₩1,112 | ₩1,139 | -2.30% | 88.2만 |
|---|
| 2026.07.01 | ₩1,193 | ₩1,219 | ₩1,166 | ₩1,179 | -1.12% | 43.8만 |
|---|
| 2026.06.30 | ₩1,179 | ₩1,206 | ₩1,152 | ₩1,193 | +1.14% | 93.9만 |
|---|
| 2026.06.29 | ₩1,166 | ₩1,179 | ₩1,112 | ₩1,152 | -1.15% | 69.6만 |
|---|
| 2026.06.26 | ₩1,099 | ₩1,166 | ₩1,099 | ₩1,166 | +6.10% | 123.3만 |
|---|
| 2026.06.25 | ₩1,152 | ₩1,152 | ₩1,085 | ₩1,099 | -4.65% | 95.1만 |
|---|
| 2026.06.24 | ₩1,179 | ₩1,206 | ₩1,139 | ₩1,152 | -2.27% | 93.1만 |
|---|
| 2026.06.23 | ₩1,193 | ₩1,219 | ₩1,179 | ₩1,179 | -1.12% | 118.8만 |
|---|
| 2026.06.22 | ₩1,300 | ₩1,300 | ₩1,206 | ₩1,206 | -7.22% | 144.3만 |
|---|
| 2026.06.18 | ₩1,246 | ₩1,273 | ₩1,206 | ₩1,260 | +1.08% | 167.6만 |
|---|
| 2026.06.17 | ₩1,193 | ₩1,260 | ₩1,193 | ₩1,246 | +4.49% | 174.7만 |
|---|
| 2026.06.16 | ₩1,219 | ₩1,233 | ₩1,193 | ₩1,193 | -2.20% | 128.5만 |
|---|
| 2026.06.15 | ₩1,260 | ₩1,286 | ₩1,206 | ₩1,219 | -3.19% | 155.7만 |
|---|
| 2026.06.12 | ₩1,273 | ₩1,273 | ₩1,219 | ₩1,246 | -2.11% | 145.2만 |
|---|
| 2026.06.11 | ₩1,206 | ₩1,273 | ₩1,206 | ₩1,260 | +4.44% | 177.1만 |
|---|
| 2026.06.10 | ₩1,233 | ₩1,273 | ₩1,179 | ₩1,193 | -3.26% | 174만 |
|---|
| 2026.06.09 | ₩1,300 | ₩1,327 | ₩1,206 | ₩1,233 | -5.15% | 212.5만 |
|---|
| 2026.06.08 | ₩1,300 | ₩1,327 | ₩1,273 | ₩1,286 | -1.03% | 193.9만 |
|---|
| 2026.06.05 | ₩1,407 | ₩1,407 | ₩1,246 | ₩1,273 | -9.52% | 614.7만 |
|---|
| 2026.06.04 | ₩1,367 | ₩1,447 | ₩1,353 | ₩1,434 | +4.90% | 199.7만 |
|---|
| 2026.06.03 | ₩1,487 | ₩1,487 | ₩1,407 | ₩1,420 | -4.50% | 312.5만 |
|---|
| 2026.06.02 | ₩1,528 | ₩1,568 | ₩1,501 | ₩1,541 | +0.88% | 339.7만 |
|---|
| 2026.06.01 | ₩1,554 | ₩1,608 | ₩1,514 | ₩1,554 | 0.00% | 406.9만 |
|---|
| 2026.05.29 | ₩1,595 | ₩1,595 | ₩1,447 | ₩1,568 | -1.68% | 699.8만 |
|---|
| 2026.05.28 | ₩1,608 | ₩1,742 | ₩1,568 | ₩1,595 | -0.83% | 2723.5만 |
|---|
| 2026.05.27 | ₩1,461 | ₩1,461 | ₩1,394 | ₩1,420 | -2.75% | 220.8만 |
|---|
| 2026.05.26 | ₩1,407 | ₩1,474 | ₩1,394 | ₩1,407 | 0.00% | 257.8만 |
|---|
| 2026.05.22 | ₩1,300 | ₩1,394 | ₩1,300 | ₩1,367 | +5.15% | 142.8만 |
|---|
| 2026.05.21 | ₩1,273 | ₩1,313 | ₩1,246 | ₩1,300 | +2.11% | 150.2만 |
|---|
| 2026.05.20 | ₩1,286 | ₩1,313 | ₩1,233 | ₩1,273 | -1.04% | 184.5만 |
|---|
| 2026.05.19 | ₩1,313 | ₩1,353 | ₩1,273 | ₩1,273 | -3.06% | 152만 |
|---|
| 2026.05.18 | ₩1,394 | ₩1,394 | ₩1,313 | ₩1,313 | -5.77% | 192.7만 |
|---|
| 2026.05.15 | ₩1,407 | ₩1,447 | ₩1,380 | ₩1,407 | 0.00% | 176.7만 |
|---|
| 2026.05.14 | ₩1,434 | ₩1,487 | ₩1,407 | ₩1,474 | +2.80% | 211.8만 |
|---|
| 2026.05.13 | ₩1,447 | ₩1,474 | ₩1,407 | ₩1,434 | -0.93% | 169.2만 |
|---|
| 2026.05.12 | ₩1,514 | ₩1,528 | ₩1,434 | ₩1,461 | -3.54% | 182.8만 |
|---|
| 2026.05.11 | ₩1,541 | ₩1,554 | ₩1,501 | ₩1,514 | -1.74% | 236.4만 |
|---|
| 2026.05.08 | ₩1,568 | ₩1,595 | ₩1,501 | ₩1,568 | 0.00% | 241.4만 |
|---|
| 2026.05.07 | ₩1,514 | ₩1,581 | ₩1,474 | ₩1,568 | +3.54% | 281.1만 |
|---|
| 2026.05.06 | ₩1,420 | ₩1,514 | ₩1,420 | ₩1,501 | +5.66% | 228만 |
|---|
| 2026.05.05 | ₩1,434 | ₩1,434 | ₩1,394 | ₩1,420 | -0.93% | 173.4만 |
|---|
| 2026.05.04 | ₩1,420 | ₩1,434 | ₩1,394 | ₩1,407 | -0.94% | 129.6만 |
|---|
| 2026.05.01 | ₩1,407 | ₩1,461 | ₩1,394 | ₩1,420 | +0.95% | 173.9만 |
|---|
| 2026.04.30 | ₩1,353 | ₩1,434 | ₩1,353 | ₩1,407 | +3.96% | 268.1만 |
|---|
| 2026.04.29 | ₩1,394 | ₩1,434 | ₩1,340 | ₩1,340 | -3.85% | 148.5만 |
|---|
| 2026.04.28 | ₩1,380 | ₩1,434 | ₩1,380 | ₩1,394 | +0.97% | 118.7만 |
|---|
| 2026.04.27 | ₩1,434 | ₩1,447 | ₩1,394 | ₩1,420 | -0.93% | 140.1만 |
|---|
| 2026.04.24 | ₩1,501 | ₩1,501 | ₩1,407 | ₩1,447 | -3.57% | 132.5만 |
|---|
| 2026.04.23 | ₩1,621 | ₩1,621 | ₩1,447 | ₩1,487 | -8.26% | 286.3만 |
|---|
| 2026.04.22 | ₩1,595 | ₩1,648 | ₩1,581 | ₩1,621 | +1.68% | 249.9만 |
|---|
| 2026.04.21 | ₩1,608 | ₩1,621 | ₩1,541 | ₩1,554 | -3.33% | 300.6만 |
|---|
| 2026.04.20 | ₩1,568 | ₩1,675 | ₩1,541 | ₩1,595 | +1.71% | 543.2만 |
|---|
| 2026.04.17 | ₩1,514 | ₩1,595 | ₩1,501 | ₩1,541 | +1.77% | 378만 |
|---|
| 2026.04.16 | ₩1,447 | ₩1,501 | ₩1,367 | ₩1,501 | +3.70% | 391.7만 |
|---|
| 2026.04.15 | ₩1,367 | ₩1,420 | ₩1,353 | ₩1,407 | +2.94% | 336.6만 |
|---|
| 2026.04.14 | ₩1,407 | ₩1,407 | ₩1,313 | ₩1,394 | -0.95% | 965.1만 |
|---|
| 2026.04.13 | ₩1,193 | ₩1,286 | ₩1,193 | ₩1,286 | +7.87% | 105.9만 |
|---|
| 2026.04.10 | ₩1,233 | ₩1,260 | ₩1,219 | ₩1,246 | +1.09% | 71만 |
|---|
| 2026.04.09 | ₩1,219 | ₩1,246 | ₩1,206 | ₩1,233 | +1.10% | 83.1만 |
|---|
| 2026.04.08 | ₩1,273 | ₩1,273 | ₩1,206 | ₩1,219 | -4.21% | 113.4만 |
|---|
| 2026.04.07 | ₩1,246 | ₩1,260 | ₩1,179 | ₩1,233 | -1.08% | 144.7만 |
|---|
| 2026.04.06 | ₩1,233 | ₩1,273 | ₩1,206 | ₩1,260 | +2.17% | 151.6만 |
|---|
| 2026.04.02 | ₩1,179 | ₩1,260 | ₩1,179 | ₩1,219 | +3.41% | 155.4만 |
|---|
| 2026.04.01 | ₩1,273 | ₩1,273 | ₩1,193 | ₩1,219 | -4.21% | 112만 |
|---|
| 2026.03.31 | ₩1,166 | ₩1,233 | ₩1,166 | ₩1,206 | +3.45% | 146.9만 |
|---|
| 2026.03.30 | ₩1,193 | ₩1,233 | ₩1,152 | ₩1,152 | -3.37% | 94.9만 |
|---|
| 2026.03.27 | ₩1,273 | ₩1,273 | ₩1,152 | ₩1,179 | -7.37% | 247.4만 |
|---|
| 2026.03.26 | ₩1,340 | ₩1,353 | ₩1,246 | ₩1,260 | -6.00% | 244.3만 |
|---|
| 2026.03.25 | ₩1,353 | ₩1,420 | ₩1,340 | ₩1,353 | 0.00% | 131.9만 |
|---|
| 2026.03.24 | ₩1,340 | ₩1,380 | ₩1,313 | ₩1,367 | +2.00% | 139.4만 |
|---|
| 2026.03.23 | ₩1,327 | ₩1,367 | ₩1,300 | ₩1,340 | +1.01% | 221.8만 |
|---|
| 2026.03.20 | ₩1,434 | ₩1,434 | ₩1,300 | ₩1,313 | -8.41% | 280만 |
|---|
| 2026.03.19 | ₩1,407 | ₩1,434 | ₩1,353 | ₩1,420 | +0.95% | 414.3만 |
|---|
| 2026.03.18 | ₩1,380 | ₩1,474 | ₩1,380 | ₩1,434 | +3.88% | 377.9만 |
|---|
| 2026.03.17 | ₩1,367 | ₩1,420 | ₩1,340 | ₩1,380 | +0.98% | 176.9만 |
|---|
| 2026.03.16 | ₩1,394 | ₩1,420 | ₩1,340 | ₩1,340 | -3.85% | 258.4만 |
|---|
| 2026.03.13 | ₩1,447 | ₩1,474 | ₩1,394 | ₩1,420 | -1.85% | 233.5만 |
|---|
| 2026.03.12 | ₩1,420 | ₩1,487 | ₩1,394 | ₩1,447 | +1.89% | 232.3만 |
|---|
| 2026.03.11 | ₩1,407 | ₩1,474 | ₩1,380 | ₩1,434 | +1.90% | 243.7만 |
|---|
| 2026.03.10 | ₩1,394 | ₩1,447 | ₩1,353 | ₩1,407 | +0.96% | 254.4만 |
|---|
| 2026.03.09 | ₩1,487 | ₩1,501 | ₩1,367 | ₩1,407 | -5.41% | 459만 |
|---|
| 2026.03.06 | ₩1,608 | ₩1,675 | ₩1,447 | ₩1,461 | -9.17% | 1541만 |
|---|
| 2026.03.05 | ₩1,434 | ₩1,635 | ₩1,407 | ₩1,554 | +8.41% | 845.6만 |
|---|
| 2026.03.04 | ₩1,420 | ₩1,487 | ₩1,380 | ₩1,434 | +0.94% | 289.8만 |
|---|
| 2026.03.03 | ₩1,353 | ₩1,514 | ₩1,353 | ₩1,407 | +3.96% | 537.8만 |
|---|
| 2026.03.02 | ₩1,394 | ₩1,487 | ₩1,353 | ₩1,407 | +0.96% | 627.4만 |
|---|
| 2026.02.27 | ₩1,300 | ₩1,313 | ₩1,206 | ₩1,260 | -3.09% | 208.2만 |
|---|
| 2026.02.26 | ₩1,340 | ₩1,353 | ₩1,300 | ₩1,313 | -2.00% | 162.6만 |
|---|
| 2026.02.25 | ₩1,340 | ₩1,380 | ₩1,340 | ₩1,340 | 0.00% | 108.1만 |
|---|
| 2026.02.24 | ₩1,300 | ₩1,367 | ₩1,300 | ₩1,340 | +3.09% | 99.5만 |
|---|
| 2026.02.23 | ₩1,353 | ₩1,367 | ₩1,300 | ₩1,313 | -2.97% | 99.2만 |
|---|
| 2026.02.20 | ₩1,434 | ₩1,474 | ₩1,353 | ₩1,367 | -4.67% | 208.1만 |
|---|
| 2026.02.19 | ₩1,367 | ₩1,434 | ₩1,340 | ₩1,434 | +4.90% | 146.1만 |
|---|
| 2026.02.18 | ₩1,327 | ₩1,447 | ₩1,313 | ₩1,367 | +3.03% | 177만 |
|---|
| 2026.02.17 | ₩1,340 | ₩1,367 | ₩1,273 | ₩1,327 | -1.00% | 123.2만 |
|---|
| 2026.02.13 | ₩1,353 | ₩1,407 | ₩1,327 | ₩1,353 | 0.00% | 122.8만 |
|---|
| 2026.02.12 | ₩1,407 | ₩1,407 | ₩1,327 | ₩1,340 | -4.76% | 158.3만 |
|---|
| 2026.02.11 | ₩1,434 | ₩1,434 | ₩1,340 | ₩1,407 | -1.87% | 155만 |
|---|
| 2026.02.10 | ₩1,487 | ₩1,514 | ₩1,367 | ₩1,394 | -6.31% | 145.4만 |
|---|
| 2026.02.09 | ₩1,487 | ₩1,514 | ₩1,434 | ₩1,501 | +0.90% | 141.9만 |
|---|
| 2026.02.06 | ₩1,340 | ₩1,514 | ₩1,340 | ₩1,447 | +8.00% | 234.6만 |
|---|
| 2026.02.05 | ₩1,327 | ₩1,407 | ₩1,300 | ₩1,300 | -2.02% | 300.7만 |
|---|
| 2026.02.04 | ₩1,434 | ₩1,487 | ₩1,340 | ₩1,353 | -5.61% | 268.4만 |
|---|
| 2026.02.03 | ₩1,420 | ₩1,487 | ₩1,407 | ₩1,461 | +2.83% | 230.2만 |
|---|
| 2026.02.02 | ₩1,380 | ₩1,474 | ₩1,367 | ₩1,407 | +1.94% | 247.1만 |
|---|
| 2026.01.30 | ₩1,474 | ₩1,514 | ₩1,407 | ₩1,407 | -4.55% | 231.9만 |
|---|
| 2026.01.29 | ₩1,608 | ₩1,608 | ₩1,461 | ₩1,541 | -4.17% | 405.1만 |
|---|
| 2026.01.28 | ₩1,662 | ₩1,688 | ₩1,568 | ₩1,581 | -4.84% | 312.6만 |
|---|
| 2026.01.27 | ₩1,608 | ₩1,715 | ₩1,581 | ₩1,635 | +1.67% | 255.9만 |
|---|
| 2026.01.26 | ₩1,729 | ₩1,742 | ₩1,608 | ₩1,621 | -6.20% | 382.4만 |
|---|
| 2026.01.23 | ₩1,863 | ₩1,903 | ₩1,742 | ₩1,796 | -3.60% | 346만 |
|---|
| 2026.01.22 | ₩1,755 | ₩1,916 | ₩1,729 | ₩1,876 | +6.87% | 693.5만 |
|---|
| 2026.01.21 | ₩1,702 | ₩1,809 | ₩1,648 | ₩1,702 | 0.00% | 579.8만 |
|---|
| 2026.01.20 | ₩1,836 | ₩1,889 | ₩1,769 | ₩1,782 | -2.92% | 663만 |
|---|
| 2026.01.16 | ₩2,023 | ₩2,064 | ₩1,903 | ₩1,930 | -4.64% | 706.2만 |
|---|
| 2026.01.15 | ₩2,224 | ₩2,224 | ₩2,037 | ₩2,090 | -6.02% | 813.8만 |
|---|
| 2026.01.14 | ₩2,358 | ₩2,425 | ₩2,157 | ₩2,265 | -3.98% | 1202.7만 |
|---|
| 2026.01.13 | ₩2,573 | ₩2,854 | ₩2,278 | ₩2,358 | -8.33% | 5023.1만 |
|---|
| 2026.01.12 | ₩2,372 | ₩2,452 | ₩2,050 | ₩2,117 | -10.73% | 1262.8만 |
|---|
| 2026.01.09 | ₩2,546 | ₩2,546 | ₩2,224 | ₩2,278 | -10.53% | 2110.3만 |
|---|
| 2026.01.08 | ₩1,916 | ₩2,546 | ₩1,876 | ₩2,332 | +21.68% | 4304.9만 |
|---|
| 2026.01.07 | ₩1,956 | ₩2,010 | ₩1,595 | ₩1,608 | -17.81% | 763.3만 |
|---|
| 2026.01.06 | ₩1,876 | ₩2,010 | ₩1,742 | ₩1,889 | +0.71% | 1177.9만 |
|---|
| 2026.01.05 | ₩1,675 | ₩2,171 | ₩1,554 | ₩1,970 | +17.60% | 3439.7만 |
|---|
| 2026.01.02 | ₩1,554 | ₩1,702 | ₩1,340 | ₩1,648 | +6.03% | 1.3억 |
|---|
| 2025.12.31 | ₩1,099 | ₩1,152 | ₩1,085 | ₩1,085 | -1.22% | 189.7만 |
|---|
| 2025.12.30 | ₩1,193 | ₩1,193 | ₩1,085 | ₩1,112 | -6.74% | 249.4만 |
|---|
| 2025.12.29 | ₩1,246 | ₩1,273 | ₩1,152 | ₩1,193 | -4.30% | 198.5만 |
|---|
| 2025.12.26 | ₩1,300 | ₩1,300 | ₩1,233 | ₩1,260 | -3.09% | 85.4만 |
|---|
| 2025.12.24 | ₩1,353 | ₩1,367 | ₩1,260 | ₩1,286 | -4.95% | 102.2만 |
|---|
| 2025.12.23 | ₩1,407 | ₩1,434 | ₩1,313 | ₩1,327 | -5.71% | 219.7만 |
|---|
| 2025.12.22 | ₩1,434 | ₩1,528 | ₩1,367 | ₩1,420 | -0.93% | 335.7만 |
|---|
| 2025.12.19 | ₩1,206 | ₩1,407 | ₩1,206 | ₩1,380 | +14.44% | 245.1만 |
|---|
| 2025.12.18 | ₩1,273 | ₩1,300 | ₩1,139 | ₩1,193 | -6.32% | 289.7만 |
|---|
| 2025.12.17 | ₩1,420 | ₩1,434 | ₩1,246 | ₩1,246 | -12.26% | 319.6만 |
|---|
| 2025.12.16 | ₩1,407 | ₩1,474 | ₩1,407 | ₩1,420 | +0.95% | 110.2만 |
|---|
| 2025.12.15 | ₩1,541 | ₩1,554 | ₩1,420 | ₩1,420 | -7.83% | 139만 |
|---|
| 2025.12.12 | ₩1,581 | ₩1,581 | ₩1,474 | ₩1,501 | -5.08% | 119.6만 |
|---|
| 2025.12.11 | ₩1,608 | ₩1,621 | ₩1,541 | ₩1,554 | -3.33% | 120.4만 |
|---|
| 2025.12.10 | ₩1,675 | ₩1,715 | ₩1,608 | ₩1,608 | -4.00% | 108.7만 |
|---|
| 2025.12.09 | ₩1,648 | ₩1,742 | ₩1,608 | ₩1,715 | +4.07% | 166.5만 |
|---|
| 2025.12.08 | ₩1,675 | ₩1,702 | ₩1,595 | ₩1,621 | -3.20% | 146.7만 |
|---|
| 2025.12.05 | ₩1,796 | ₩1,796 | ₩1,648 | ₩1,688 | -5.97% | 182.7만 |
|---|
| 2025.12.04 | ₩1,729 | ₩1,863 | ₩1,688 | ₩1,822 | +5.43% | 196.8만 |
|---|
| 2025.12.03 | ₩1,608 | ₩1,729 | ₩1,554 | ₩1,729 | +7.50% | 132.3만 |
|---|
| 2025.12.02 | ₩1,581 | ₩1,648 | ₩1,581 | ₩1,595 | +0.85% | 57.3만 |
|---|
| 2025.12.01 | ₩1,702 | ₩1,715 | ₩1,581 | ₩1,581 | -7.09% | 147만 |
|---|
| 2025.11.28 | ₩1,769 | ₩1,836 | ₩1,715 | ₩1,769 | 0.00% | 53만 |
|---|
| 2025.11.26 | ₩1,688 | ₩1,782 | ₩1,662 | ₩1,715 | +1.59% | 111.6만 |
|---|
| 2025.11.25 | ₩1,688 | ₩1,769 | ₩1,595 | ₩1,702 | +0.79% | 113.1만 |
|---|
| 2025.11.24 | ₩1,595 | ₩1,688 | ₩1,554 | ₩1,662 | +4.20% | 105.1만 |
|---|
| 2025.11.21 | ₩1,420 | ₩1,621 | ₩1,407 | ₩1,581 | +11.32% | 171.4만 |
|---|
| 2025.11.20 | ₩1,528 | ₩1,595 | ₩1,420 | ₩1,420 | -7.02% | 161.9만 |
|---|
| 2025.11.19 | ₩1,541 | ₩1,608 | ₩1,474 | ₩1,487 | -3.48% | 129.9만 |
|---|
| 2025.11.18 | ₩1,487 | ₩1,595 | ₩1,434 | ₩1,541 | +3.60% | 118.6만 |
|---|
| 2025.11.17 | ₩1,688 | ₩1,715 | ₩1,514 | ₩1,528 | -9.52% | 136만 |
|---|
| 2025.11.14 | ₩1,568 | ₩1,715 | ₩1,554 | ₩1,662 | +5.98% | 111.6만 |
|---|
| 2025.11.13 | ₩1,755 | ₩1,782 | ₩1,581 | ₩1,648 | -6.11% | 172.2만 |
|---|
| 2025.11.12 | ₩1,849 | ₩1,943 | ₩1,742 | ₩1,782 | -3.62% | 191.8만 |
|---|
| 2025.11.11 | ₩1,876 | ₩1,903 | ₩1,822 | ₩1,863 | -0.71% | 85.5만 |
|---|
| 2025.11.10 | ₩1,876 | ₩1,930 | ₩1,769 | ₩1,889 | +0.71% | 150.3만 |
|---|
| 2025.11.07 | ₩1,715 | ₩1,863 | ₩1,675 | ₩1,809 | +5.47% | 240.6만 |
|---|
| 2025.11.06 | ₩2,171 | ₩2,211 | ₩1,729 | ₩1,755 | -19.14% | 367.9만 |
|---|
| 2025.11.05 | ₩2,198 | ₩2,318 | ₩2,171 | ₩2,278 | +3.66% | 117.5만 |
|---|
| 2025.11.04 | ₩2,171 | ₩2,332 | ₩2,171 | ₩2,198 | +1.23% | 160.9만 |
|---|
| 2025.11.03 | ₩2,533 | ₩2,546 | ₩2,345 | ₩2,345 | -7.41% | 167.9만 |
|---|
| 2025.10.31 | ₩2,452 | ₩2,586 | ₩2,439 | ₩2,559 | +4.37% | 149.3만 |
|---|
| 2025.10.30 | ₩2,452 | ₩2,573 | ₩2,425 | ₩2,492 | +1.64% | 265.3만 |
|---|
| 2025.10.29 | ₩2,546 | ₩2,626 | ₩2,425 | ₩2,452 | -3.68% | 212.3만 |
|---|
| 2025.10.28 | ₩2,693 | ₩2,720 | ₩2,519 | ₩2,546 | -5.47% | 186.4만 |
|---|
| 2025.10.27 | ₩2,814 | ₩2,868 | ₩2,693 | ₩2,693 | -4.29% | 169.6만 |
|---|
| 2025.10.24 | ₩2,868 | ₩2,921 | ₩2,734 | ₩2,787 | -2.80% | 251.1만 |
|---|
| 2025.10.23 | ₩2,667 | ₩2,854 | ₩2,653 | ₩2,814 | +5.53% | 180만 |
|---|
| 2025.10.22 | ₩2,720 | ₩2,801 | ₩2,533 | ₩2,626 | -3.45% | 240.9만 |
|---|
| 2025.10.21 | ₩2,894 | ₩2,921 | ₩2,680 | ₩2,720 | -6.02% | 258.6만 |
|---|
| 2025.10.20 | ₩2,908 | ₩3,015 | ₩2,841 | ₩2,921 | +0.46% | 286.1만 |
|---|
| 2025.10.17 | ₩2,801 | ₩2,854 | ₩2,613 | ₩2,827 | +0.96% | 460.8만 |
|---|
| 2025.10.16 | ₩3,149 | ₩3,471 | ₩2,868 | ₩2,894 | -8.09% | 514.4만 |
|---|
| 2025.10.15 | ₩3,444 | ₩3,484 | ₩3,042 | ₩3,136 | -8.95% | 352.6만 |
|---|
| 2025.10.14 | ₩2,975 | ₩3,363 | ₩2,854 | ₩3,270 | +9.91% | 540만 |
|---|
| 2025.10.13 | ₩2,921 | ₩3,216 | ₩2,814 | ₩3,136 | +7.34% | 435.9만 |
|---|
| 2025.10.10 | ₩3,095 | ₩3,243 | ₩2,814 | ₩2,814 | -9.09% | 427.7만 |
|---|