시장 데이터를 불러오는 중
전체 종목
아모텍 과거 주가
052710.KQ · KOSDAQ
주요 제품·사업: 칩바리스터, 아몰퍼스코어
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
052710.KQ · KOSDAQ
주요 제품·사업: 칩바리스터, 아몰퍼스코어
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩21,800 | ₩22,700 | ₩21,000 | ₩21,950 | +0.69% | 45.4만 |
| 2026.10.07 | ₩22,650 | ₩23,150 | ₩21,600 | ₩21,800 | -3.75% | 67.3만 |
| 2026.10.06 | ₩21,300 | ₩23,050 | ₩20,600 | ₩22,700 | +6.57% | 91.7만 |
| 2026.10.02 | ₩21,600 | ₩21,650 | ₩20,450 | ₩20,700 | -4.17% | 56.8만 |
| 2026.10.01 | ₩18,420 | ₩22,000 | ₩18,100 | ₩21,600 | +17.26% | 151.1만 |
| 2026.09.30 | ₩19,200 | ₩19,640 | ₩18,290 | ₩18,410 | -4.11% | 54.4만 |
| 2026.09.29 | ₩18,680 | ₩19,690 | ₩18,600 | ₩18,940 | +1.39% | 74.4만 |
| 2026.09.28 | ₩19,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,100 |
| ₩19,060 |
| -0.47% |
| 59.2만 |
| 2026.09.23 | ₩19,350 | ₩19,500 | ₩18,690 | ₩18,920 | -2.22% | 73.8만 |
|---|
| 2026.09.22 | ₩17,740 | ₩19,800 | ₩17,400 | ₩19,350 | +9.08% | 283.8만 |
|---|
| 2026.09.21 | ₩17,070 | ₩17,890 | ₩16,450 | ₩16,900 | -1.00% | 104.8만 |
|---|
| 2026.09.18 | ₩16,080 | ₩18,800 | ₩16,070 | ₩17,000 | +5.72% | 235.3만 |
|---|
| 2026.09.17 | ₩16,130 | ₩16,490 | ₩15,740 | ₩15,880 | -1.55% | 49.3만 |
|---|
| 2026.09.16 | ₩15,910 | ₩16,400 | ₩15,380 | ₩16,000 | +0.57% | 93.5만 |
|---|
| 2026.09.15 | ₩15,700 | ₩16,920 | ₩15,520 | ₩15,910 | +1.34% | 147.8만 |
|---|
| 2026.09.14 | ₩15,250 | ₩16,700 | ₩14,910 | ₩15,810 | +3.67% | 404.9만 |
|---|
| 2026.09.11 | ₩11,670 | ₩15,130 | ₩11,670 | ₩15,130 | +29.65% | 339.9만 |
|---|
| 2026.09.10 | ₩11,600 | ₩11,800 | ₩11,250 | ₩11,640 | +0.34% | 25.8만 |
|---|
| 2026.09.09 | ₩10,700 | ₩12,100 | ₩10,700 | ₩11,650 | +8.88% | 50.9만 |
|---|
| 2026.09.08 | ₩11,220 | ₩11,320 | ₩10,600 | ₩10,620 | -5.35% | 28.2만 |
|---|
| 2026.09.07 | ₩11,360 | ₩11,700 | ₩11,090 | ₩11,200 | -1.41% | 30.2만 |
|---|
| 2026.09.04 | ₩10,540 | ₩11,810 | ₩10,400 | ₩11,290 | +7.12% | 51.8만 |
|---|
| 2026.09.03 | ₩10,850 | ₩10,900 | ₩10,300 | ₩10,430 | -3.87% | 15만 |
|---|
| 2026.09.02 | ₩10,490 | ₩11,590 | ₩10,320 | ₩10,760 | +2.57% | 39.9만 |
|---|
| 2026.09.01 | ₩10,940 | ₩10,940 | ₩10,410 | ₩10,700 | -2.19% | 14.3만 |
|---|
| 2026.08.31 | ₩10,520 | ₩10,950 | ₩10,300 | ₩10,890 | +3.52% | 15.6만 |
|---|
| 2026.08.28 | ₩11,200 | ₩11,410 | ₩10,810 | ₩10,820 | -3.39% | 24.6만 |
|---|
| 2026.08.27 | ₩11,650 | ₩11,780 | ₩10,930 | ₩11,200 | -3.86% | 31.7만 |
|---|
| 2026.08.26 | ₩11,450 | ₩11,580 | ₩10,630 | ₩11,480 | +0.26% | 28.1만 |
|---|
| 2026.08.25 | ₩11,170 | ₩11,630 | ₩10,160 | ₩11,460 | +2.60% | 42.3만 |
|---|
| 2026.08.24 | ₩11,080 | ₩11,530 | ₩10,860 | ₩11,260 | +1.62% | 26.2만 |
|---|
| 2026.08.21 | ₩11,230 | ₩11,850 | ₩11,090 | ₩11,220 | -0.09% | 60.9만 |
|---|
| 2026.08.20 | ₩12,150 | ₩12,360 | ₩11,600 | ₩12,000 | -1.23% | 29.4만 |
|---|
| 2026.08.19 | ₩11,960 | ₩12,280 | ₩11,410 | ₩11,790 | -1.42% | 34.3만 |
|---|
| 2026.08.18 | ₩13,430 | ₩13,500 | ₩12,100 | ₩12,330 | -8.19% | 40.2만 |
|---|
| 2026.08.14 | ₩13,900 | ₩14,020 | ₩12,500 | ₩13,420 | -3.45% | 34.2만 |
|---|
| 2026.08.13 | ₩14,690 | ₩15,440 | ₩13,330 | ₩13,520 | -7.96% | 88.9만 |
|---|
| 2026.08.12 | ₩12,755 | ₩13,909 | ₩12,368 | ₩13,627 | +6.84% | 48.3만 |
|---|
| 2026.08.11 | ₩12,791 | ₩13,182 | ₩12,191 | ₩12,782 | -0.07% | 58.1만 |
|---|
| 2026.08.10 | ₩11,400 | ₩12,964 | ₩11,182 | ₩12,909 | +13.24% | 45.5만 |
|---|
| 2026.08.07 | ₩11,418 | ₩11,718 | ₩10,573 | ₩11,182 | -2.07% | 51.6만 |
|---|
| 2026.08.06 | ₩12,400 | ₩12,527 | ₩11,391 | ₩11,391 | -8.14% | 38만 |
|---|
| 2026.08.05 | ₩12,545 | ₩12,882 | ₩12,109 | ₩12,527 | -0.14% | 40.3만 |
|---|
| 2026.08.04 | ₩13,827 | ₩14,091 | ₩11,555 | ₩12,091 | -12.56% | 79.2만 |
|---|
| 2026.08.03 | ₩12,627 | ₩14,545 | ₩12,282 | ₩13,464 | +6.62% | 62.3만 |
|---|
| 2026.07.31 | ₩10,909 | ₩12,982 | ₩10,909 | ₩12,764 | +17.00% | 43.5만 |
|---|
| 2026.07.30 | ₩9,100 | ₩10,636 | ₩8,827 | ₩10,209 | +12.19% | 72.8만 |
|---|
| 2026.07.29 | ₩11,364 | ₩12,173 | ₩8,955 | ₩9,491 | -16.48% | 51.7만 |
|---|
| 2026.07.28 | ₩13,364 | ₩13,364 | ₩11,045 | ₩11,264 | -15.71% | 26.3만 |
|---|
| 2026.07.27 | ₩13,545 | ₩13,864 | ₩13,245 | ₩13,491 | -0.40% | 11.5만 |
|---|
| 2026.07.24 | ₩14,455 | ₩14,455 | ₩13,209 | ₩13,418 | -7.17% | 30.6만 |
|---|
| 2026.07.23 | ₩14,336 | ₩14,845 | ₩13,636 | ₩14,636 | +2.09% | 31.3만 |
|---|
| 2026.07.22 | ₩15,827 | ₩16,455 | ₩14,127 | ₩14,145 | -10.63% | 40.1만 |
|---|
| 2026.07.21 | ₩14,909 | ₩15,536 | ₩14,145 | ₩15,418 | +3.41% | 22.3만 |
|---|
| 2026.07.20 | ₩14,991 | ₩15,591 | ₩14,018 | ₩15,036 | +0.30% | 23.1만 |
|---|
| 2026.07.16 | ₩16,845 | ₩16,900 | ₩15,191 | ₩15,436 | -8.36% | 42.8만 |
|---|
| 2026.07.15 | ₩15,327 | ₩18,091 | ₩14,955 | ₩17,373 | +13.35% | 102.1만 |
|---|
| 2026.07.14 | ₩15,045 | ₩16,000 | ₩13,182 | ₩14,382 | -4.41% | 35.8만 |
|---|
| 2026.07.13 | ₩16,491 | ₩17,145 | ₩15,036 | ₩15,036 | -8.82% | 21.9만 |
|---|
| 2026.07.10 | ₩16,000 | ₩17,427 | ₩15,664 | ₩16,491 | +3.07% | 38.4만 |
|---|
| 2026.07.09 | ₩15,000 | ₩16,700 | ₩14,600 | ₩15,791 | +5.27% | 32.3만 |
|---|
| 2026.07.08 | ₩16,000 | ₩16,873 | ₩14,145 | ₩14,536 | -9.15% | 34.5만 |
|---|
| 2026.07.07 | ₩16,936 | ₩18,500 | ₩15,864 | ₩16,427 | -3.01% | 24.8만 |
|---|
| 2026.07.06 | ₩19,136 | ₩19,136 | ₩17,045 | ₩17,455 | -8.79% | 27.1만 |
|---|
| 2026.07.03 | ₩20,727 | ₩21,091 | ₩17,227 | ₩19,000 | -8.33% | 48.1만 |
|---|
| 2026.07.02 | ₩21,455 | ₩22,909 | ₩19,864 | ₩21,000 | -2.12% | 54.9만 |
|---|
| 2026.07.01 | ₩18,455 | ₩23,000 | ₩16,791 | ₩22,545 | +22.17% | 150.4만 |
|---|
| 2026.06.30 | ₩19,000 | ₩20,000 | ₩18,109 | ₩18,364 | -3.35% | 56.5만 |
|---|
| 2026.06.29 | ₩18,773 | ₩19,636 | ₩17,636 | ₩19,000 | +1.21% | 24.3만 |
|---|
| 2026.06.26 | ₩19,636 | ₩20,818 | ₩17,691 | ₩18,636 | -5.09% | 49.6만 |
|---|
| 2026.06.25 | ₩22,727 | ₩22,909 | ₩18,636 | ₩20,000 | -12.00% | 79.3만 |
|---|
| 2026.06.24 | ₩20,340 | ₩21,251 | ₩18,600 | ₩19,760 | -2.85% | 70만 |
|---|
| 2026.06.23 | ₩25,062 | ₩25,145 | ₩20,547 | ₩20,795 | -17.02% | 93.8만 |
|---|
| 2026.06.22 | ₩26,761 | ₩27,341 | ₩24,524 | ₩24,855 | -7.12% | 72만 |
|---|
| 2026.06.19 | ₩26,429 | ₩27,133 | ₩24,524 | ₩27,009 | +2.19% | 132.5만 |
|---|
| 2026.06.18 | ₩24,855 | ₩30,033 | ₩24,027 | ₩26,429 | +6.33% | 421.5만 |
|---|
| 2026.06.17 | ₩25,642 | ₩26,719 | ₩24,399 | ₩25,269 | -1.45% | 77.4만 |
|---|
| 2026.06.16 | ₩25,601 | ₩26,429 | ₩23,571 | ₩25,435 | -0.65% | 118.1만 |
|---|
| 2026.06.15 | ₩23,571 | ₩24,855 | ₩22,535 | ₩24,027 | +1.93% | 97.8만 |
|---|
| 2026.06.12 | ₩24,027 | ₩25,435 | ₩22,287 | ₩22,535 | -6.21% | 80.7만 |
|---|
| 2026.06.11 | ₩19,718 | ₩23,032 | ₩18,766 | ₩22,908 | +16.18% | 62.2만 |
|---|
| 2026.06.10 | ₩21,500 | ₩23,612 | ₩19,635 | ₩20,133 | -6.36% | 792 |
|---|
| 2026.06.09 | ₩21,003 | ₩22,080 | ₩19,594 | ₩21,997 | +4.73% | 63.8만 |
|---|
| 2026.06.08 | ₩18,724 | ₩22,287 | ₩17,440 | ₩20,215 | +7.96% | 75.7만 |
|---|
| 2026.06.05 | ₩20,423 | ₩22,452 | ₩18,393 | ₩19,967 | -2.23% | 89.6만 |
|---|
| 2026.06.04 | ₩18,268 | ₩20,920 | ₩18,103 | ₩20,547 | +12.47% | 85.2만 |
|---|
| 2026.06.02 | ₩19,304 | ₩19,304 | ₩16,777 | ₩17,647 | -8.58% | 90.4만 |
|---|
| 2026.06.01 | ₩23,447 | ₩23,447 | ₩19,056 | ₩19,760 | -15.72% | 152.6만 |
|---|
| 2026.05.29 | ₩25,518 | ₩26,512 | ₩21,955 | ₩23,529 | -7.79% | 185.9만 |
|---|
| 2026.05.28 | ₩23,157 | ₩28,832 | ₩21,003 | ₩25,021 | +8.05% | 465만 |
|---|
| 2026.05.27 | ₩28,832 | ₩29,785 | ₩23,861 | ₩24,731 | -14.22% | 605.5만 |
|---|
| 2026.05.26 | ₩20,630 | ₩24,524 | ₩20,588 | ₩24,524 | +18.88% | 479.9만 |
|---|
| 2026.05.22 | ₩16,396 | ₩19,718 | ₩15,468 | ₩18,890 | +15.21% | 285.3만 |
|---|
| 2026.05.21 | ₩15,568 | ₩16,379 | ₩14,664 | ₩16,172 | +3.89% | 89만 |
|---|
| 2026.05.20 | ₩13,985 | ₩14,656 | ₩12,916 | ₩14,656 | +4.80% | 90.7만 |
|---|
| 2026.05.19 | ₩14,490 | ₩14,490 | ₩13,496 | ₩13,985 | -3.49% | 58.2만 |
|---|
| 2026.05.18 | ₩15,327 | ₩15,534 | ₩13,488 | ₩14,201 | -7.35% | 124만 |
|---|
| 2026.05.15 | ₩17,274 | ₩17,606 | ₩15,742 | ₩16,065 | -7.00% | 51.7만 |
|---|
| 2026.05.14 | ₩17,689 | ₩17,689 | ₩15,998 | ₩17,150 | -3.04% | 55.2만 |
|---|
| 2026.05.13 | ₩16,819 | ₩17,813 | ₩15,957 | ₩17,150 | +1.97% | 54.2만 |
|---|
| 2026.05.12 | ₩16,653 | ₩17,481 | ₩15,891 | ₩16,819 | +1.00% | 104만 |
|---|
| 2026.05.11 | ₩17,274 | ₩17,978 | ₩16,205 | ₩16,487 | -4.56% | 92.5만 |
|---|
| 2026.05.08 | ₩17,606 | ₩18,103 | ₩16,819 | ₩17,274 | -1.88% | 60.3만 |
|---|
| 2026.05.07 | ₩18,890 | ₩18,973 | ₩17,316 | ₩17,813 | -5.70% | 58.5만 |
|---|
| 2026.05.06 | ₩20,878 | ₩20,878 | ₩18,476 | ₩18,890 | -9.52% | 84.8만 |
|---|
| 2026.05.04 | ₩19,138 | ₩20,630 | ₩18,890 | ₩20,215 | +5.63% | 84.4만 |
|---|
| 2026.04.30 | ₩20,050 | ₩20,050 | ₩18,434 | ₩18,476 | -7.85% | 53.7만 |
|---|
| 2026.04.29 | ₩18,807 | ₩19,843 | ₩18,268 | ₩19,635 | +4.41% | 61.2만 |
|---|
| 2026.04.28 | ₩20,630 | ₩21,044 | ₩18,973 | ₩19,014 | -7.83% | 62.5만 |
|---|
| 2026.04.27 | ₩20,008 | ₩21,624 | ₩19,553 | ₩20,340 | +1.66% | 67.5만 |
|---|
| 2026.04.24 | ₩20,174 | ₩20,588 | ₩19,221 | ₩19,553 | -3.08% | 66.9만 |
|---|
| 2026.04.23 | ₩23,157 | ₩23,198 | ₩19,925 | ₩20,008 | -13.60% | 137.1만 |
|---|
| 2026.04.22 | ₩21,624 | ₩24,399 | ₩21,292 | ₩23,157 | +7.09% | 153만 |
|---|
| 2026.04.21 | ₩20,588 | ₩21,707 | ₩19,511 | ₩20,878 | +1.41% | 72.4만 |
|---|
| 2026.04.20 | ₩21,458 | ₩21,707 | ₩19,967 | ₩20,133 | -6.18% | 71.4만 |
|---|
| 2026.04.17 | ₩20,754 | ₩22,494 | ₩20,091 | ₩21,458 | +3.39% | 98만 |
|---|
| 2026.04.16 | ₩19,884 | ₩21,127 | ₩18,641 | ₩20,713 | +4.17% | 104.8만 |
|---|
| 2026.04.15 | ₩19,801 | ₩19,801 | ₩18,103 | ₩19,056 | -3.77% | 97.1만 |
|---|
| 2026.04.14 | ₩18,476 | ₩20,298 | ₩17,978 | ₩19,263 | +4.26% | 155.3만 |
|---|
| 2026.04.13 | ₩16,123 | ₩18,103 | ₩16,114 | ₩17,896 | +11.00% | 146.3만 |
|---|
| 2026.04.10 | ₩13,662 | ₩16,537 | ₩13,637 | ₩16,321 | +19.47% | 269만 |
|---|
| 2026.04.09 | ₩13,364 | ₩13,604 | ₩12,999 | ₩13,430 | +0.50% | 28.8만 |
|---|
| 2026.04.08 | ₩13,215 | ₩13,488 | ₩13,041 | ₩13,380 | +1.25% | 62.9만 |
|---|
| 2026.04.07 | ₩13,670 | ₩13,753 | ₩12,336 | ₩12,469 | -8.79% | 55.5만 |
|---|
| 2026.04.06 | ₩12,991 | ₩13,629 | ₩12,792 | ₩13,405 | +3.19% | 74.3만 |
|---|
| 2026.04.03 | ₩12,759 | ₩13,546 | ₩12,419 | ₩12,891 | +1.04% | 78.1만 |
|---|
| 2026.04.02 | ₩12,792 | ₩12,966 | ₩11,690 | ₩12,386 | -3.17% | 136.1만 |
|---|
| 2026.04.01 | ₩10,903 | ₩12,734 | ₩10,903 | ₩12,452 | +14.21% | 228.7만 |
|---|
| 2026.03.31 | ₩10,431 | ₩10,688 | ₩9,942 | ₩10,191 | -2.30% | 23.5만 |
|---|
| 2026.03.30 | ₩10,853 | ₩11,127 | ₩10,505 | ₩10,563 | -2.67% | 27.1만 |
|---|
| 2026.03.27 | ₩11,665 | ₩11,889 | ₩11,185 | ₩11,914 | +2.13% | 44.6만 |
|---|
| 2026.03.26 | ₩11,417 | ₩12,792 | ₩11,326 | ₩11,914 | +4.35% | 139.2만 |
|---|
| 2026.03.25 | ₩10,961 | ₩11,425 | ₩10,613 | ₩11,408 | +4.08% | 30만 |
|---|
| 2026.03.24 | ₩11,019 | ₩11,135 | ₩10,688 | ₩10,945 | -0.68% | 18.5만 |
|---|
| 2026.03.23 | ₩10,605 | ₩10,920 | ₩10,431 | ₩10,704 | +0.94% | 28.6만 |
|---|
| 2026.03.20 | ₩11,698 | ₩11,698 | ₩11,085 | ₩11,143 | -4.75% | 35.7만 |
|---|
| 2026.03.19 | ₩10,895 | ₩11,914 | ₩10,878 | ₩11,616 | +6.62% | 70.5만 |
|---|
| 2026.03.18 | ₩11,359 | ₩11,806 | ₩10,795 | ₩11,210 | -1.31% | 91.1만 |
|---|
| 2026.03.17 | ₩10,845 | ₩11,433 | ₩10,315 | ₩10,704 | -1.30% | 57.3만 |
|---|
| 2026.03.16 | ₩10,605 | ₩10,729 | ₩10,315 | ₩10,679 | +0.70% | 25만 |
|---|
| 2026.03.13 | ₩10,240 | ₩10,820 | ₩10,008 | ₩10,679 | +4.29% | 29.5만 |
|---|
| 2026.03.12 | ₩10,282 | ₩10,762 | ₩10,108 | ₩10,522 | +2.34% | 38만 |
|---|
| 2026.03.11 | ₩10,713 | ₩11,350 | ₩10,298 | ₩10,522 | -1.78% | 85.7만 |
|---|
| 2026.03.10 | ₩10,124 | ₩10,746 | ₩9,693 | ₩10,447 | +3.19% | 62.1만 |
|---|
| 2026.03.09 | ₩9,544 | ₩9,834 | ₩8,865 | ₩9,611 | +0.69% | 35.7만 |
|---|
| 2026.03.06 | ₩9,602 | ₩10,472 | ₩9,470 | ₩10,108 | +5.26% | 54.9만 |
|---|
| 2026.03.05 | ₩9,089 | ₩9,834 | ₩8,923 | ₩9,528 | +4.83% | 67.7만 |
|---|
| 2026.03.04 | ₩9,345 | ₩9,486 | ₩8,144 | ₩8,343 | -10.73% | 70.3만 |
|---|
| 2026.03.03 | ₩10,423 | ₩10,953 | ₩9,528 | ₩9,569 | -8.19% | 115.7만 |
|---|
| 2026.02.27 | ₩11,516 | ₩11,516 | ₩10,754 | ₩10,920 | -5.18% | 82.3만 |
|---|
| 2026.02.26 | ₩11,640 | ₩12,096 | ₩11,541 | ₩11,591 | -0.43% | 68만 |
|---|
| 2026.02.25 | ₩12,278 | ₩12,833 | ₩11,508 | ₩11,599 | -5.53% | 124.1만 |
|---|
| 2026.02.24 | ₩12,303 | ₩12,444 | ₩11,226 | ₩12,171 | -1.08% | 216.1만 |
|---|
| 2026.02.23 | ₩10,356 | ₩12,577 | ₩10,215 | ₩12,096 | +16.80% | 545.1만 |
|---|
| 2026.02.20 | ₩9,213 | ₩10,265 | ₩9,163 | ₩9,677 | +5.04% | 159.5만 |
|---|
| 2026.02.19 | ₩8,534 | ₩9,138 | ₩8,534 | ₩8,724 | +2.23% | 46.4만 |
|---|
| 2026.02.13 | ₩8,782 | ₩8,940 | ₩8,368 | ₩8,384 | -4.53% | 42.6만 |
|---|
| 2026.02.12 | ₩9,445 | ₩9,677 | ₩8,832 | ₩8,890 | -5.88% | 99만 |
|---|
| 2026.02.11 | ₩7,862 | ₩9,461 | ₩7,796 | ₩9,321 | +18.55% | 315만 |
|---|
| 2026.02.10 | ₩7,871 | ₩8,020 | ₩7,581 | ₩7,589 | -3.58% | 18.1만 |
|---|
| 2026.02.09 | ₩7,631 | ₩7,879 | ₩7,581 | ₩7,854 | +2.93% | 19.5만 |
|---|
| 2026.02.06 | ₩7,821 | ₩7,821 | ₩7,150 | ₩7,341 | -6.14% | 40.3만 |
|---|
| 2026.02.05 | ₩8,326 | ₩8,409 | ₩7,846 | ₩7,871 | -5.47% | 26.8만 |
|---|
| 2026.02.04 | ₩8,434 | ₩8,434 | ₩8,103 | ₩8,335 | -1.18% | 25.5만 |
|---|
| 2026.02.03 | ₩8,326 | ₩8,691 | ₩8,285 | ₩8,434 | +1.29% | 24만 |
|---|
| 2026.02.02 | ₩8,227 | ₩8,575 | ₩7,896 | ₩8,111 | -1.41% | 57.5만 |
|---|
| 2026.01.30 | ₩8,492 | ₩8,666 | ₩8,177 | ₩8,227 | -3.12% | 31만 |
|---|
| 2026.01.29 | ₩8,451 | ₩8,757 | ₩8,028 | ₩8,492 | +0.49% | 43.1만 |
|---|
| 2026.01.28 | ₩8,790 | ₩8,824 | ₩8,343 | ₩8,351 | -5.00% | 48.8만 |
|---|
| 2026.01.27 | ₩8,716 | ₩8,766 | ₩8,492 | ₩8,757 | +0.48% | 22.8만 |
|---|
| 2026.01.26 | ₩8,716 | ₩8,807 | ₩8,451 | ₩8,716 | 0.00% | 36.4만 |
|---|
| 2026.01.23 | ₩8,592 | ₩8,998 | ₩8,202 | ₩8,724 | +1.54% | 70.7만 |
|---|
| 2026.01.22 | ₩7,705 | ₩9,047 | ₩7,133 | ₩8,674 | +12.58% | 237.4만 |
|---|
| 2026.01.21 | ₩7,490 | ₩7,490 | ₩6,827 | ₩7,233 | -3.43% | 48.8만 |
|---|
| 2026.01.20 | ₩7,688 | ₩7,788 | ₩7,390 | ₩7,498 | -2.48% | 19.3만 |
|---|
| 2026.01.19 | ₩7,283 | ₩7,780 | ₩6,943 | ₩7,688 | +5.57% | 70.4만 |
|---|
| 2026.01.16 | ₩8,550 | ₩8,550 | ₩6,968 | ₩7,191 | -15.89% | 160.1만 |
|---|
| 2026.01.15 | ₩8,633 | ₩8,633 | ₩8,326 | ₩8,550 | -0.96% | 14만 |
|---|
| 2026.01.14 | ₩9,072 | ₩9,080 | ₩8,592 | ₩8,625 | -4.93% | 17.3만 |
|---|
| 2026.01.13 | ₩8,625 | ₩9,172 | ₩8,542 | ₩9,056 | +5.00% | 27.4만 |
|---|
| 2026.01.12 | ₩8,592 | ₩8,699 | ₩8,351 | ₩8,608 | +0.19% | 21만 |
|---|
| 2026.01.09 | ₩8,989 | ₩9,056 | ₩8,451 | ₩8,583 | -4.52% | 31.7만 |
|---|
| 2026.01.08 | ₩8,277 | ₩9,826 | ₩8,277 | ₩8,973 | +8.41% | 127만 |
|---|
| 2026.01.07 | ₩8,144 | ₩8,351 | ₩7,871 | ₩8,268 | +1.53% | 15.5만 |
|---|
| 2026.01.06 | ₩8,285 | ₩8,318 | ₩7,879 | ₩8,144 | -1.70% | 9.4만 |
|---|
| 2026.01.05 | ₩8,641 | ₩8,658 | ₩8,078 | ₩8,285 | -4.12% | 14.9만 |
|---|
| 2026.01.02 | ₩8,202 | ₩8,650 | ₩8,070 | ₩8,625 | +5.15% | 25.3만 |
|---|
| 2025.12.30 | ₩8,103 | ₩8,558 | ₩8,016 | ₩8,136 | +0.41% | 14.8만 |
|---|
| 2025.12.29 | ₩7,631 | ₩8,194 | ₩7,573 | ₩8,103 | +6.19% | 15.8만 |
|---|
| 2025.12.26 | ₩7,887 | ₩7,887 | ₩7,606 | ₩7,631 | -3.26% | 11.9만 |
|---|
| 2025.12.24 | ₩7,887 | ₩7,887 | ₩7,705 | ₩7,813 | -0.95% | 6.7만 |
|---|
| 2025.12.23 | ₩8,244 | ₩8,244 | ₩7,746 | ₩7,796 | -5.43% | 13.9만 |
|---|
| 2025.12.22 | ₩7,929 | ₩8,393 | ₩7,780 | ₩8,177 | +3.13% | 16.6만 |
|---|
| 2025.12.19 | ₩7,622 | ₩8,128 | ₩7,415 | ₩7,962 | +4.46% | 14.6만 |
|---|
| 2025.12.18 | ₩7,821 | ₩7,821 | ₩7,539 | ₩7,606 | -2.75% | 5.4만 |
|---|
| 2025.12.17 | ₩7,904 | ₩7,904 | ₩7,622 | ₩7,821 | -1.05% | 8.6만 |
|---|
| 2025.12.16 | ₩7,912 | ₩7,945 | ₩7,631 | ₩7,821 | -1.15% | 4.8만 |
|---|
| 2025.12.15 | ₩7,680 | ₩7,912 | ₩7,581 | ₩7,912 | +3.02% | 4.4만 |
|---|
| 2025.12.12 | ₩7,780 | ₩7,780 | ₩7,548 | ₩7,680 | -1.28% | 5.3만 |
|---|
| 2025.12.11 | ₩7,896 | ₩7,978 | ₩7,664 | ₩7,664 | -2.94% | 9.5만 |
|---|
| 2025.12.10 | ₩8,119 | ₩8,119 | ₩7,788 | ₩7,862 | -3.16% | 5.5만 |
|---|
| 2025.12.09 | ₩8,020 | ₩8,078 | ₩7,829 | ₩7,987 | -0.41% | 4.4만 |
|---|
| 2025.12.08 | ₩8,119 | ₩8,210 | ₩7,929 | ₩8,028 | -1.12% | 6.8만 |
|---|
| 2025.12.05 | ₩8,509 | ₩8,509 | ₩8,028 | ₩8,194 | -3.70% | 15만 |
|---|
| 2025.12.04 | ₩8,534 | ₩8,840 | ₩8,244 | ₩8,592 | +0.68% | 19.4만 |
|---|
| 2025.12.03 | ₩7,796 | ₩8,658 | ₩7,788 | ₩8,492 | +8.93% | 24만 |
|---|
| 2025.12.02 | ₩7,639 | ₩7,804 | ₩7,589 | ₩7,780 | +1.84% | 6.6만 |
|---|
| 2025.12.01 | ₩7,987 | ₩7,987 | ₩7,457 | ₩7,631 | -4.46% | 19.6만 |
|---|
| 2025.11.28 | ₩8,467 | ₩8,492 | ₩7,887 | ₩7,954 | -6.07% | 19.9만 |
|---|
| 2025.11.27 | ₩7,746 | ₩8,873 | ₩7,746 | ₩8,451 | +9.09% | 52.6만 |
|---|
| 2025.11.26 | ₩7,697 | ₩7,854 | ₩7,606 | ₩7,746 | +0.65% | 6.1만 |
|---|
| 2025.11.25 | ₩7,655 | ₩7,954 | ₩7,622 | ₩7,722 | +0.87% | 9.2만 |
|---|
| 2025.11.24 | ₩7,498 | ₩7,846 | ₩7,283 | ₩7,647 | +1.99% | 14.9만 |
|---|
| 2025.11.21 | ₩7,374 | ₩7,606 | ₩7,258 | ₩7,457 | +1.12% | 6.5만 |
|---|
| 2025.11.20 | ₩7,970 | ₩7,978 | ₩7,589 | ₩7,639 | -4.16% | 7.8만 |
|---|
| 2025.11.19 | ₩7,440 | ₩7,954 | ₩7,158 | ₩7,871 | +5.79% | 13.6만 |
|---|
| 2025.11.18 | ₩7,581 | ₩7,581 | ₩7,100 | ₩7,399 | -2.40% | 6.7만 |
|---|
| 2025.11.17 | ₩7,813 | ₩7,813 | ₩7,498 | ₩7,539 | -3.50% | 8.2만 |
|---|
| 2025.11.14 | ₩7,705 | ₩7,713 | ₩7,457 | ₩7,498 | -2.69% | 8.4만 |
|---|
| 2025.11.13 | ₩7,904 | ₩7,954 | ₩7,622 | ₩7,862 | -0.52% | 6.9만 |
|---|
| 2025.11.12 | ₩8,012 | ₩8,012 | ₩7,258 | ₩7,896 | -1.45% | 7.2만 |
|---|
| 2025.11.11 | ₩7,730 | ₩8,078 | ₩7,672 | ₩7,937 | +2.68% | 13.9만 |
|---|
| 2025.11.10 | ₩7,473 | ₩7,771 | ₩7,374 | ₩7,688 | +2.88% | 12.5만 |
|---|
| 2025.11.07 | ₩7,523 | ₩7,862 | ₩7,440 | ₩7,539 | +0.22% | 17.9만 |
|---|
| 2025.11.06 | ₩8,384 | ₩8,500 | ₩7,573 | ₩7,713 | -8.00% | 31.5만 |
|---|
| 2025.11.05 | ₩8,799 | ₩8,807 | ₩8,045 | ₩8,401 | -4.52% | 17.5만 |
|---|
| 2025.11.04 | ₩9,072 | ₩9,072 | ₩8,790 | ₩8,807 | -2.92% | 10만 |
|---|
| 2025.11.03 | ₩8,741 | ₩9,130 | ₩8,451 | ₩9,072 | +3.79% | 16.8만 |
|---|
| 2025.10.31 | ₩8,401 | ₩8,865 | ₩8,285 | ₩8,741 | +4.04% | 12.8만 |
|---|
| 2025.10.30 | ₩9,031 | ₩9,064 | ₩8,343 | ₩8,401 | -6.97% | 10.9만 |
|---|
| 2025.10.29 | ₩8,724 | ₩9,031 | ₩8,716 | ₩8,931 | +2.37% | 13.6만 |
|---|
| 2025.10.28 | ₩8,824 | ₩8,906 | ₩8,592 | ₩8,674 | -1.69% | 14.1만 |
|---|
| 2025.10.27 | ₩8,989 | ₩9,279 | ₩8,782 | ₩8,865 | -1.38% | 10.7만 |
|---|
| 2025.10.24 | ₩9,114 | ₩9,213 | ₩8,989 | ₩8,989 | -1.36% | 7.6만 |
|---|
| 2025.10.23 | ₩9,130 | ₩9,205 | ₩8,906 | ₩9,105 | -0.27% | 6.2만 |
|---|
| 2025.10.22 | ₩9,263 | ₩9,296 | ₩8,981 | ₩9,130 | -1.43% | 11.7만 |
|---|
| 2025.10.21 | ₩9,403 | ₩9,561 | ₩9,221 | ₩9,246 | -1.67% | 6.3만 |
|---|
| 2025.10.20 | ₩9,031 | ₩9,511 | ₩9,031 | ₩9,403 | +4.13% | 8.9만 |
|---|
| 2025.10.17 | ₩9,602 | ₩9,602 | ₩9,196 | ₩9,230 | -3.88% | 13.3만 |
|---|
| 2025.10.16 | ₩10,149 | ₩10,265 | ₩9,602 | ₩9,602 | -5.39% | 15.7만 |
|---|
| 2025.10.15 | ₩10,605 | ₩10,605 | ₩10,041 | ₩10,149 | -4.30% | 12.8만 |
|---|
| 2025.10.14 | ₩10,795 | ₩10,986 | ₩10,273 | ₩10,373 | -3.91% | 14.1만 |
|---|
| 2025.10.13 | ₩9,975 | ₩11,118 | ₩9,975 | ₩10,771 | +7.97% | 17.9만 |
|---|
| 2025.10.10 | ₩10,389 | ₩10,389 | ₩9,942 | ₩10,273 | -1.12% | 22.2만 |
|---|