시장 데이터를 불러오는 중
전체 종목
Atlantic American Corporation - Common Stock 과거 주가
Atlantic American Corporation - Common Stock · AAME · NASDAQ
주요 사업 분야는 생명보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Atlantic American Corporation - Common Stock · AAME · NASDAQ
주요 사업 분야는 생명보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,554 | ₩1,595 | ₩1,554 | ₩1,581 | +1.72% | 8.9천 |
| 2026.10.08 | ₩1,662 | ₩1,662 | ₩1,581 | ₩1,621 | -2.42% | 1.3만 |
| 2026.10.07 | ₩1,702 | ₩1,715 | ₩1,595 | ₩1,648 | -3.15% | 5.2만 |
| 2026.10.06 | ₩1,715 | ₩1,729 | ₩1,675 | ₩1,702 | -0.78% | 1.9만 |
| 2026.10.05 | ₩1,702 | ₩1,715 | ₩1,688 | ₩1,688 | -0.79% | 1.1만 |
| 2026.10.02 | ₩1,715 | ₩1,729 | ₩1,702 | ₩1,702 | -0.78% | 1.7만 |
| 2026.10.01 | ₩1,742 | ₩1,742 | ₩1,729 | ₩1,742 | 0.00% | 1.2만 |
| 2026.09.30 | ₩1,755 | ₩1,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,755 |
| 0.00% |
| 1만 |
| 2026.09.29 | ₩1,729 | ₩1,755 | ₩1,715 | ₩1,742 | +0.78% | 5.3천 |
|---|
| 2026.09.28 | ₩1,822 | ₩1,822 | ₩1,755 | ₩1,755 | -3.68% | 3.6천 |
|---|
| 2026.09.25 | ₩1,769 | ₩1,836 | ₩1,769 | ₩1,822 | +3.03% | 1.5만 |
|---|
| 2026.09.24 | ₩1,849 | ₩1,876 | ₩1,755 | ₩1,755 | -5.07% | 9.2천 |
|---|
| 2026.09.23 | ₩1,782 | ₩1,889 | ₩1,782 | ₩1,863 | +4.51% | 5천 |
|---|
| 2026.09.22 | ₩1,809 | ₩1,889 | ₩1,755 | ₩1,822 | +0.74% | 9.9천 |
|---|
| 2026.09.21 | ₩1,809 | ₩1,836 | ₩1,715 | ₩1,809 | 0.00% | 5.3만 |
|---|
| 2026.09.18 | ₩1,876 | ₩1,876 | ₩1,809 | ₩1,809 | -3.57% | 2.9만 |
|---|
| 2026.09.17 | ₩1,822 | ₩1,876 | ₩1,809 | ₩1,876 | +2.94% | 1.4만 |
|---|
| 2026.09.16 | ₩1,876 | ₩1,876 | ₩1,769 | ₩1,809 | -3.57% | 3.6만 |
|---|
| 2026.09.15 | ₩1,715 | ₩1,769 | ₩1,702 | ₩1,729 | +0.78% | 3.8만 |
|---|
| 2026.09.14 | ₩1,729 | ₩1,755 | ₩1,702 | ₩1,729 | 0.00% | 9.3천 |
|---|
| 2026.09.11 | ₩1,688 | ₩1,769 | ₩1,688 | ₩1,729 | +2.38% | 9.1천 |
|---|
| 2026.09.10 | ₩1,715 | ₩1,822 | ₩1,702 | ₩1,742 | +1.56% | 2.3만 |
|---|
| 2026.09.09 | ₩1,742 | ₩1,796 | ₩1,702 | ₩1,715 | -1.54% | 3.6만 |
|---|
| 2026.09.08 | ₩1,809 | ₩1,809 | ₩1,755 | ₩1,755 | -2.96% | 4.3만 |
|---|
| 2026.09.04 | ₩1,809 | ₩1,863 | ₩1,796 | ₩1,822 | +0.74% | 9.2천 |
|---|
| 2026.09.03 | ₩1,782 | ₩1,863 | ₩1,782 | ₩1,822 | +2.26% | 3만 |
|---|
| 2026.09.02 | ₩1,809 | ₩1,876 | ₩1,782 | ₩1,796 | -0.74% | 2.7만 |
|---|
| 2026.09.01 | ₩1,809 | ₩1,943 | ₩1,715 | ₩1,822 | +0.74% | 14.2만 |
|---|
| 2026.08.31 | ₩1,903 | ₩1,956 | ₩1,836 | ₩1,863 | -2.11% | 7.9만 |
|---|
| 2026.08.28 | ₩2,104 | ₩2,144 | ₩1,809 | ₩1,889 | -10.19% | 26.2만 |
|---|
| 2026.08.27 | ₩1,796 | ₩2,131 | ₩1,796 | ₩2,104 | +17.16% | 111.1만 |
|---|
| 2026.08.26 | ₩1,715 | ₩1,796 | ₩1,675 | ₩1,742 | +1.56% | 125.6만 |
|---|
| 2026.08.25 | ₩1,769 | ₩1,769 | ₩1,702 | ₩1,729 | -2.27% | 9.7만 |
|---|
| 2026.08.24 | ₩1,809 | ₩1,809 | ₩1,729 | ₩1,742 | -3.70% | 4.4만 |
|---|
| 2026.08.21 | ₩1,782 | ₩1,876 | ₩1,769 | ₩1,809 | +1.50% | 2만 |
|---|
| 2026.08.20 | ₩1,863 | ₩1,903 | ₩1,782 | ₩1,796 | -3.60% | 1.7만 |
|---|
| 2026.08.19 | ₩1,876 | ₩1,903 | ₩1,796 | ₩1,849 | -1.43% | 4.8만 |
|---|
| 2026.08.18 | ₩1,903 | ₩1,970 | ₩1,863 | ₩1,876 | -1.41% | 5.4만 |
|---|
| 2026.08.17 | ₩1,930 | ₩1,970 | ₩1,876 | ₩1,903 | -1.39% | 2.4만 |
|---|
| 2026.08.14 | ₩1,889 | ₩2,023 | ₩1,889 | ₩1,943 | +2.84% | 3.5만 |
|---|
| 2026.08.13 | ₩1,943 | ₩1,970 | ₩1,903 | ₩1,903 | -2.07% | 4.8천 |
|---|
| 2026.08.12 | ₩2,064 | ₩2,064 | ₩1,930 | ₩1,983 | -3.90% | 6.5천 |
|---|
| 2026.08.11 | ₩2,010 | ₩2,010 | ₩1,916 | ₩1,916 | -4.67% | 8천 |
|---|
| 2026.08.10 | ₩2,050 | ₩2,050 | ₩1,943 | ₩1,956 | -4.58% | 3.3만 |
|---|
| 2026.08.07 | ₩2,144 | ₩2,198 | ₩2,050 | ₩2,050 | -4.38% | 1.3만 |
|---|
| 2026.08.06 | ₩2,104 | ₩2,144 | ₩2,090 | ₩2,144 | +1.91% | 9.4천 |
|---|
| 2026.08.05 | ₩2,171 | ₩2,171 | ₩2,077 | ₩2,077 | -4.32% | 1만 |
|---|
| 2026.08.04 | ₩2,104 | ₩2,184 | ₩2,023 | ₩2,064 | -1.91% | 3.4만 |
|---|
| 2026.08.03 | ₩2,064 | ₩2,211 | ₩2,010 | ₩2,104 | +1.95% | 3만 |
|---|
| 2026.07.31 | ₩2,077 | ₩2,131 | ₩2,064 | ₩2,064 | -0.65% | 3.1천 |
|---|
| 2026.07.30 | ₩2,064 | ₩2,198 | ₩2,064 | ₩2,077 | +0.65% | 3.5천 |
|---|
| 2026.07.29 | ₩2,117 | ₩2,184 | ₩2,064 | ₩2,090 | -1.27% | 5.8천 |
|---|
| 2026.07.28 | ₩2,131 | ₩2,144 | ₩2,131 | ₩2,144 | +0.63% | 3.8천 |
|---|
| 2026.07.27 | ₩2,077 | ₩2,157 | ₩2,064 | ₩2,077 | 0.00% | 3.6천 |
|---|
| 2026.07.24 | ₩2,144 | ₩2,144 | ₩2,104 | ₩2,104 | -1.87% | 800 |
|---|
| 2026.07.23 | ₩2,077 | ₩2,104 | ₩2,050 | ₩2,064 | -0.65% | 5.8천 |
|---|
| 2026.07.22 | ₩2,171 | ₩2,171 | ₩2,117 | ₩2,117 | -2.47% | 1.8천 |
|---|
| 2026.07.21 | ₩2,104 | ₩2,131 | ₩2,077 | ₩2,090 | -0.64% | 1.6만 |
|---|
| 2026.07.20 | ₩2,157 | ₩2,157 | ₩2,104 | ₩2,104 | -2.48% | 1.2만 |
|---|
| 2026.07.17 | ₩2,131 | ₩2,224 | ₩2,117 | ₩2,117 | -0.63% | 1.6만 |
|---|
| 2026.07.16 | ₩2,184 | ₩2,238 | ₩2,144 | ₩2,144 | -1.84% | 3.5만 |
|---|
| 2026.07.15 | ₩2,198 | ₩2,211 | ₩2,171 | ₩2,184 | -0.61% | 1.9만 |
|---|
| 2026.07.14 | ₩2,224 | ₩2,238 | ₩2,184 | ₩2,184 | -1.81% | 8.9천 |
|---|
| 2026.07.13 | ₩2,238 | ₩2,305 | ₩2,224 | ₩2,224 | -0.60% | 1.6만 |
|---|
| 2026.07.10 | ₩2,224 | ₩2,265 | ₩2,224 | ₩2,265 | +1.81% | 4.3천 |
|---|
| 2026.07.09 | ₩2,238 | ₩2,265 | ₩2,224 | ₩2,251 | +0.60% | 8.3천 |
|---|
| 2026.07.08 | ₩2,318 | ₩2,318 | ₩2,224 | ₩2,278 | -1.73% | 6.2천 |
|---|
| 2026.07.07 | ₩2,265 | ₩2,265 | ₩2,224 | ₩2,251 | -0.59% | 1.9만 |
|---|
| 2026.07.06 | ₩2,278 | ₩2,332 | ₩2,224 | ₩2,291 | +0.59% | 1.8만 |
|---|
| 2026.07.02 | ₩2,238 | ₩2,318 | ₩2,238 | ₩2,291 | +2.40% | 1.1만 |
|---|
| 2026.07.01 | ₩2,198 | ₩2,291 | ₩2,198 | ₩2,251 | +2.44% | 7.1천 |
|---|
| 2026.06.30 | ₩2,278 | ₩2,278 | ₩2,238 | ₩2,238 | -1.76% | 4천 |
|---|
| 2026.06.29 | ₩2,251 | ₩2,305 | ₩2,251 | ₩2,305 | +2.38% | 9.7천 |
|---|
| 2026.06.26 | ₩2,198 | ₩2,305 | ₩2,198 | ₩2,278 | +3.66% | 9.3천 |
|---|
| 2026.06.25 | ₩2,345 | ₩2,358 | ₩2,251 | ₩2,251 | -4.00% | 3.2만 |
|---|
| 2026.06.24 | ₩2,318 | ₩2,399 | ₩2,278 | ₩2,278 | -1.73% | 6.2천 |
|---|
| 2026.06.23 | ₩2,452 | ₩2,452 | ₩2,318 | ₩2,332 | -4.92% | 2.1만 |
|---|
| 2026.06.22 | ₩2,506 | ₩2,533 | ₩2,412 | ₩2,439 | -2.67% | 1.6만 |
|---|
| 2026.06.18 | ₩2,345 | ₩2,506 | ₩2,345 | ₩2,506 | +6.86% | 2.8만 |
|---|
| 2026.06.17 | ₩2,425 | ₩2,479 | ₩2,372 | ₩2,372 | -2.21% | 1.6만 |
|---|
| 2026.06.16 | ₩2,452 | ₩2,466 | ₩2,412 | ₩2,425 | -1.09% | 7.7천 |
|---|
| 2026.06.15 | ₩2,251 | ₩2,533 | ₩2,251 | ₩2,412 | +7.14% | 1.9만 |
|---|
| 2026.06.12 | ₩2,345 | ₩2,412 | ₩2,251 | ₩2,291 | -2.29% | 1.3만 |
|---|
| 2026.06.11 | ₩2,385 | ₩2,412 | ₩2,278 | ₩2,385 | 0.00% | 4.3만 |
|---|
| 2026.06.10 | ₩2,385 | ₩2,425 | ₩2,332 | ₩2,385 | 0.00% | 2.6만 |
|---|
| 2026.06.09 | ₩2,184 | ₩2,452 | ₩2,184 | ₩2,358 | +7.98% | 4.5만 |
|---|
| 2026.06.08 | ₩2,211 | ₩2,251 | ₩2,131 | ₩2,131 | -3.64% | 5만 |
|---|
| 2026.06.05 | ₩2,332 | ₩2,452 | ₩2,238 | ₩2,238 | -4.02% | 4.4만 |
|---|
| 2026.06.04 | ₩2,533 | ₩2,613 | ₩2,492 | ₩2,492 | -1.59% | 1.4만 |
|---|
| 2026.06.03 | ₩2,613 | ₩2,747 | ₩2,573 | ₩2,573 | -1.54% | 1만 |
|---|
| 2026.06.02 | ₩2,734 | ₩2,787 | ₩2,613 | ₩2,720 | -0.49% | 1.2만 |
|---|
| 2026.06.01 | ₩2,921 | ₩2,921 | ₩2,774 | ₩2,787 | -4.59% | 4.4천 |
|---|
| 2026.05.29 | ₩2,961 | ₩2,961 | ₩2,881 | ₩2,894 | -2.26% | 7.9천 |
|---|
| 2026.05.28 | ₩2,935 | ₩3,002 | ₩2,894 | ₩3,002 | +2.28% | 1.3만 |
|---|
| 2026.05.27 | ₩2,961 | ₩2,975 | ₩2,881 | ₩2,935 | -0.90% | 8.2천 |
|---|
| 2026.05.26 | ₩2,988 | ₩3,002 | ₩2,894 | ₩2,894 | -3.14% | 4.6천 |
|---|
| 2026.05.22 | ₩2,948 | ₩3,002 | ₩2,908 | ₩2,988 | +1.36% | 2.9천 |
|---|
| 2026.05.21 | ₩2,948 | ₩3,015 | ₩2,948 | ₩3,002 | +1.82% | 2.3천 |
|---|
| 2026.05.20 | ₩3,015 | ₩3,028 | ₩2,894 | ₩3,028 | +0.44% | 3.6천 |
|---|
| 2026.05.19 | ₩2,948 | ₩3,042 | ₩2,894 | ₩2,935 | -0.45% | 1.3만 |
|---|
| 2026.05.18 | ₩2,961 | ₩2,961 | ₩2,948 | ₩2,948 | -0.45% | 2.3천 |
|---|
| 2026.05.15 | ₩3,042 | ₩3,229 | ₩3,015 | ₩3,015 | -0.88% | 7.5천 |
|---|
| 2026.05.14 | ₩3,069 | ₩3,216 | ₩3,042 | ₩3,042 | -0.87% | 8.3천 |
|---|
| 2026.05.13 | ₩3,082 | ₩3,310 | ₩3,082 | ₩3,122 | +1.30% | 7.7천 |
|---|
| 2026.05.12 | ₩3,337 | ₩3,350 | ₩3,176 | ₩3,296 | -1.20% | 1.1만 |
|---|
| 2026.05.11 | ₩3,363 | ₩3,377 | ₩3,283 | ₩3,283 | -2.39% | 9.7천 |
|---|
| 2026.05.08 | ₩3,457 | ₩3,457 | ₩3,350 | ₩3,404 | -1.55% | 1.1만 |
|---|
| 2026.05.07 | ₩3,404 | ₩3,457 | ₩3,404 | ₩3,457 | +1.57% | 2.3천 |
|---|
| 2026.05.06 | ₩3,417 | ₩3,457 | ₩3,363 | ₩3,363 | -1.57% | 9.3천 |
|---|
| 2026.05.05 | ₩3,337 | ₩3,457 | ₩3,337 | ₩3,363 | +0.80% | 6.6천 |
|---|
| 2026.05.04 | ₩3,417 | ₩3,417 | ₩3,377 | ₩3,377 | -1.18% | 3.5천 |
|---|
| 2026.05.01 | ₩3,390 | ₩3,497 | ₩3,377 | ₩3,457 | +1.98% | 3.3천 |
|---|
| 2026.04.30 | ₩3,457 | ₩3,497 | ₩3,417 | ₩3,497 | +1.16% | 4.8천 |
|---|
| 2026.04.29 | ₩3,404 | ₩3,497 | ₩3,323 | ₩3,323 | -2.36% | 6.5천 |
|---|
| 2026.04.28 | ₩3,484 | ₩3,511 | ₩3,404 | ₩3,417 | -1.92% | 5.6천 |
|---|
| 2026.04.27 | ₩3,337 | ₩3,511 | ₩3,323 | ₩3,350 | +0.40% | 7.8천 |
|---|
| 2026.04.24 | ₩3,417 | ₩3,444 | ₩3,323 | ₩3,444 | +0.78% | 6.8천 |
|---|
| 2026.04.23 | ₩3,283 | ₩3,430 | ₩3,270 | ₩3,430 | +4.49% | 5.1천 |
|---|
| 2026.04.22 | ₩3,350 | ₩3,350 | ₩3,256 | ₩3,350 | 0.00% | 5.8천 |
|---|
| 2026.04.21 | ₩3,296 | ₩3,457 | ₩3,296 | ₩3,310 | +0.41% | 7천 |
|---|
| 2026.04.20 | ₩3,457 | ₩3,618 | ₩3,256 | ₩3,256 | -5.81% | 1.6만 |
|---|
| 2026.04.17 | ₩3,404 | ₩3,538 | ₩3,203 | ₩3,497 | +2.76% | 2만 |
|---|
| 2026.04.16 | ₩3,658 | ₩3,658 | ₩3,404 | ₩3,497 | -4.40% | 2.1만 |
|---|
| 2026.04.15 | ₩3,390 | ₩3,511 | ₩3,390 | ₩3,497 | +3.16% | 9.9천 |
|---|
| 2026.04.14 | ₩3,430 | ₩3,457 | ₩3,390 | ₩3,390 | -1.17% | 4.9천 |
|---|
| 2026.04.13 | ₩3,377 | ₩3,511 | ₩3,363 | ₩3,390 | +0.40% | 5.3천 |
|---|
| 2026.04.10 | ₩3,256 | ₩3,457 | ₩3,136 | ₩3,417 | +4.94% | 1.3만 |
|---|
| 2026.04.09 | ₩3,149 | ₩3,270 | ₩3,069 | ₩3,176 | +0.85% | 9.9천 |
|---|
| 2026.04.08 | ₩3,069 | ₩3,216 | ₩3,069 | ₩3,162 | +3.06% | 1.3만 |
|---|
| 2026.04.07 | ₩2,881 | ₩3,122 | ₩2,881 | ₩3,042 | +5.58% | 1.5만 |
|---|
| 2026.04.06 | ₩2,868 | ₩3,136 | ₩2,854 | ₩2,935 | +2.34% | 4.4만 |
|---|
| 2026.04.02 | ₩2,948 | ₩3,042 | ₩2,921 | ₩2,975 | +0.91% | 1.2만 |
|---|
| 2026.04.01 | ₩3,069 | ₩3,122 | ₩2,948 | ₩3,015 | -1.75% | 1.7만 |
|---|
| 2026.03.31 | ₩3,471 | ₩3,538 | ₩2,948 | ₩3,122 | -10.04% | 3.9만 |
|---|
| 2026.03.30 | ₩3,323 | ₩3,471 | ₩3,189 | ₩3,390 | +2.02% | 1.7만 |
|---|
| 2026.03.27 | ₩3,404 | ₩3,404 | ₩3,189 | ₩3,203 | -5.91% | 8.1천 |
|---|
| 2026.03.26 | ₩3,256 | ₩3,390 | ₩3,256 | ₩3,323 | +2.06% | 6.2천 |
|---|
| 2026.03.25 | ₩3,323 | ₩3,377 | ₩3,323 | ₩3,377 | +1.61% | 1.6천 |
|---|
| 2026.03.24 | ₩3,390 | ₩3,390 | ₩3,203 | ₩3,216 | -5.14% | 1.1만 |
|---|
| 2026.03.23 | ₩3,390 | ₩3,390 | ₩3,243 | ₩3,377 | -0.40% | 7.5천 |
|---|
| 2026.03.20 | ₩3,658 | ₩3,658 | ₩3,337 | ₩3,390 | -7.33% | 2.4만 |
|---|
| 2026.03.19 | ₩3,672 | ₩3,698 | ₩3,497 | ₩3,497 | -4.74% | 4.3천 |
|---|
| 2026.03.18 | ₩3,605 | ₩3,685 | ₩3,524 | ₩3,524 | -2.23% | 5.1천 |
|---|
| 2026.03.17 | ₩3,618 | ₩3,712 | ₩3,524 | ₩3,618 | 0.00% | 1.2만 |
|---|
| 2026.03.16 | ₩3,631 | ₩3,685 | ₩3,524 | ₩3,618 | -0.37% | 4.6천 |
|---|
| 2026.03.13 | ₩3,484 | ₩3,739 | ₩3,444 | ₩3,712 | +6.54% | 1.6만 |
|---|
| 2026.03.12 | ₩3,792 | ₩3,792 | ₩3,524 | ₩3,739 | -1.41% | 4.6천 |
|---|
| 2026.03.11 | ₩3,605 | ₩3,846 | ₩3,564 | ₩3,591 | -0.37% | 7.4천 |
|---|
| 2026.03.10 | ₩3,672 | ₩3,672 | ₩3,511 | ₩3,605 | -1.82% | 6.8천 |
|---|
| 2026.03.09 | ₩3,363 | ₩3,725 | ₩3,363 | ₩3,712 | +10.36% | 1.4만 |
|---|
| 2026.03.06 | ₩3,538 | ₩3,538 | ₩3,337 | ₩3,511 | -0.76% | 1.4만 |
|---|
| 2026.03.05 | ₩3,605 | ₩3,605 | ₩3,484 | ₩3,538 | -1.86% | 3.5천 |
|---|
| 2026.03.04 | ₩3,538 | ₩3,618 | ₩3,497 | ₩3,511 | -0.76% | 3.6천 |
|---|
| 2026.03.03 | ₩3,564 | ₩3,564 | ₩3,390 | ₩3,484 | -2.26% | 3.4천 |
|---|
| 2026.03.02 | ₩3,564 | ₩3,591 | ₩3,471 | ₩3,471 | -2.63% | 1.2만 |
|---|
| 2026.02.27 | ₩3,551 | ₩3,631 | ₩3,484 | ₩3,511 | -1.13% | 1.6만 |
|---|
| 2026.02.26 | ₩3,672 | ₩3,672 | ₩3,524 | ₩3,605 | -1.82% | 4.1천 |
|---|
| 2026.02.25 | ₩3,631 | ₩3,685 | ₩3,551 | ₩3,605 | -0.74% | 9.2천 |
|---|
| 2026.02.24 | ₩3,725 | ₩3,725 | ₩3,591 | ₩3,618 | -2.88% | 9.7천 |
|---|
| 2026.02.23 | ₩3,966 | ₩3,980 | ₩3,672 | ₩3,672 | -7.43% | 4만 |
|---|
| 2026.02.20 | ₩4,074 | ₩4,141 | ₩4,047 | ₩4,060 | -0.33% | 1.5만 |
|---|
| 2026.02.19 | ₩3,846 | ₩4,127 | ₩3,725 | ₩4,074 | +5.92% | 2.3만 |
|---|
| 2026.02.18 | ₩3,672 | ₩3,913 | ₩3,672 | ₩3,913 | +6.57% | 1.7만 |
|---|
| 2026.02.17 | ₩3,390 | ₩3,698 | ₩3,390 | ₩3,645 | +7.51% | 2.5만 |
|---|
| 2026.02.13 | ₩3,444 | ₩3,551 | ₩3,363 | ₩3,430 | -0.39% | 1만 |
|---|
| 2026.02.12 | ₩3,524 | ₩3,524 | ₩3,430 | ₩3,511 | -0.38% | 5.4천 |
|---|
| 2026.02.11 | ₩3,471 | ₩3,538 | ₩3,444 | ₩3,444 | -0.77% | 4.4천 |
|---|
| 2026.02.10 | ₩3,350 | ₩3,524 | ₩3,350 | ₩3,404 | +1.60% | 6.9천 |
|---|
| 2026.02.09 | ₩3,270 | ₩3,511 | ₩3,270 | ₩3,390 | +3.69% | 2.1만 |
|---|
| 2026.02.06 | ₩3,377 | ₩3,524 | ₩3,350 | ₩3,350 | -0.79% | 1.6만 |
|---|
| 2026.02.05 | ₩3,390 | ₩3,658 | ₩3,390 | ₩3,497 | +3.16% | 4.9천 |
|---|
| 2026.02.04 | ₩3,471 | ₩3,591 | ₩3,404 | ₩3,524 | +1.54% | 5.8천 |
|---|
| 2026.02.03 | ₩3,538 | ₩3,618 | ₩3,497 | ₩3,605 | +1.89% | 7.4천 |
|---|
| 2026.02.02 | ₩3,631 | ₩3,698 | ₩3,497 | ₩3,591 | -1.11% | 1.8만 |
|---|
| 2026.01.30 | ₩3,725 | ₩3,725 | ₩3,631 | ₩3,631 | -2.52% | 6.6천 |
|---|
| 2026.01.29 | ₩3,605 | ₩3,725 | ₩3,605 | ₩3,725 | +3.35% | 1.1만 |
|---|
| 2026.01.28 | ₩3,672 | ₩3,752 | ₩3,605 | ₩3,725 | +1.46% | 1.1만 |
|---|
| 2026.01.27 | ₩3,712 | ₩3,712 | ₩3,578 | ₩3,658 | -1.44% | 8.2천 |
|---|
| 2026.01.26 | ₩3,631 | ₩3,913 | ₩3,618 | ₩3,712 | +2.21% | 3.2만 |
|---|
| 2026.01.23 | ₩3,591 | ₩3,752 | ₩3,551 | ₩3,631 | +1.12% | 1.1만 |
|---|
| 2026.01.22 | ₩3,524 | ₩3,765 | ₩3,524 | ₩3,631 | +3.04% | 9.3천 |
|---|
| 2026.01.21 | ₩3,832 | ₩3,832 | ₩3,631 | ₩3,685 | -3.85% | 1.7만 |
|---|
| 2026.01.20 | ₩3,899 | ₩3,899 | ₩3,672 | ₩3,779 | -3.09% | 3.2만 |
|---|
| 2026.01.16 | ₩4,020 | ₩4,114 | ₩3,886 | ₩3,886 | -3.33% | 1.7만 |
|---|
| 2026.01.15 | ₩3,966 | ₩4,248 | ₩3,806 | ₩4,033 | +1.69% | 1.4만 |
|---|
| 2026.01.14 | ₩3,886 | ₩4,087 | ₩3,886 | ₩4,047 | +4.14% | 1.8만 |
|---|
| 2026.01.13 | ₩4,100 | ₩4,127 | ₩3,873 | ₩4,020 | -1.96% | 8.8천 |
|---|
| 2026.01.12 | ₩4,087 | ₩4,181 | ₩4,020 | ₩4,020 | -1.64% | 8.2천 |
|---|
| 2026.01.09 | ₩4,141 | ₩4,141 | ₩4,020 | ₩4,060 | -1.94% | 5.5천 |
|---|
| 2026.01.08 | ₩3,993 | ₩4,033 | ₩3,926 | ₩3,953 | -1.01% | 5.6천 |
|---|
| 2026.01.07 | ₩3,886 | ₩4,154 | ₩3,792 | ₩3,993 | +2.76% | 3.5만 |
|---|
| 2026.01.06 | ₩4,087 | ₩4,181 | ₩3,913 | ₩4,007 | -1.97% | 1.4만 |
|---|
| 2026.01.05 | ₩3,859 | ₩4,221 | ₩3,859 | ₩3,980 | +3.12% | 5.9만 |
|---|
| 2026.01.02 | ₩3,980 | ₩3,993 | ₩3,618 | ₩3,859 | -3.03% | 3.8만 |
|---|
| 2025.12.31 | ₩3,524 | ₩3,792 | ₩3,511 | ₩3,792 | +7.60% | 1.1만 |
|---|
| 2025.12.30 | ₩3,538 | ₩3,832 | ₩3,471 | ₩3,605 | +1.89% | 3.5만 |
|---|
| 2025.12.29 | ₩3,511 | ₩3,966 | ₩3,484 | ₩3,618 | +3.05% | 2.7만 |
|---|
| 2025.12.26 | ₩3,457 | ₩3,618 | ₩3,350 | ₩3,417 | -1.16% | 2.5만 |
|---|
| 2025.12.24 | ₩3,578 | ₩3,779 | ₩3,484 | ₩3,511 | -1.87% | 2.6만 |
|---|
| 2025.12.23 | ₩3,913 | ₩3,913 | ₩3,631 | ₩3,645 | -6.85% | 1.9만 |
|---|
| 2025.12.22 | ₩4,181 | ₩4,248 | ₩3,591 | ₩3,953 | -5.45% | 10.7만 |
|---|
| 2025.12.19 | ₩3,256 | ₩4,315 | ₩3,256 | ₩4,315 | +32.51% | 13.3만 |
|---|
| 2025.12.18 | ₩3,189 | ₩3,404 | ₩3,189 | ₩3,283 | +2.94% | 3천 |
|---|
| 2025.12.17 | ₩3,296 | ₩3,310 | ₩3,216 | ₩3,216 | -2.44% | 7.3천 |
|---|
| 2025.12.16 | ₩3,082 | ₩3,430 | ₩3,082 | ₩3,363 | +9.13% | 2.3만 |
|---|
| 2025.12.15 | ₩3,256 | ₩3,270 | ₩3,095 | ₩3,095 | -4.94% | 3.1만 |
|---|
| 2025.12.12 | ₩3,283 | ₩3,417 | ₩3,270 | ₩3,323 | +1.22% | 2.5만 |
|---|
| 2025.12.11 | ₩3,471 | ₩3,511 | ₩3,390 | ₩3,390 | -2.32% | 8.7천 |
|---|
| 2025.12.10 | ₩3,417 | ₩3,497 | ₩3,283 | ₩3,444 | +0.78% | 1.2만 |
|---|
| 2025.12.09 | ₩3,270 | ₩3,457 | ₩3,270 | ₩3,377 | +3.28% | 1.4만 |
|---|
| 2025.12.08 | ₩3,256 | ₩3,310 | ₩3,256 | ₩3,270 | +0.41% | 9.4천 |
|---|
| 2025.12.05 | ₩3,363 | ₩3,524 | ₩3,216 | ₩3,229 | -3.98% | 8.5천 |
|---|
| 2025.12.04 | ₩3,256 | ₩3,363 | ₩3,203 | ₩3,283 | +0.82% | 2만 |
|---|
| 2025.12.03 | ₩3,270 | ₩3,390 | ₩3,136 | ₩3,323 | +1.64% | 5.8만 |
|---|
| 2025.12.02 | ₩3,377 | ₩3,497 | ₩3,203 | ₩3,216 | -4.76% | 3.7만 |
|---|
| 2025.12.01 | ₩3,283 | ₩3,538 | ₩3,283 | ₩3,457 | +5.31% | 3만 |
|---|
| 2025.11.28 | ₩3,350 | ₩3,350 | ₩3,243 | ₩3,283 | -2.00% | 1.2만 |
|---|
| 2025.11.26 | ₩3,296 | ₩3,538 | ₩3,296 | ₩3,363 | +2.03% | 1.9만 |
|---|
| 2025.11.25 | ₩3,136 | ₩3,404 | ₩3,109 | ₩3,350 | +6.84% | 1.9만 |
|---|
| 2025.11.24 | ₩3,136 | ₩3,337 | ₩3,082 | ₩3,229 | +2.99% | 7.1만 |
|---|
| 2025.11.21 | ₩3,122 | ₩3,404 | ₩3,015 | ₩3,136 | +0.43% | 1.7만 |
|---|
| 2025.11.20 | ₩3,122 | ₩3,404 | ₩2,961 | ₩3,176 | +1.72% | 3.9만 |
|---|
| 2025.11.19 | ₩3,082 | ₩3,350 | ₩2,908 | ₩3,095 | +0.43% | 2.5만 |
|---|
| 2025.11.18 | ₩3,551 | ₩3,698 | ₩3,162 | ₩3,162 | -10.94% | 3.1만 |
|---|
| 2025.11.17 | ₩3,913 | ₩4,087 | ₩3,564 | ₩3,564 | -8.90% | 4.6만 |
|---|
| 2025.11.14 | ₩4,047 | ₩4,248 | ₩3,913 | ₩3,913 | -3.31% | 5만 |
|---|
| 2025.11.13 | ₩4,074 | ₩4,342 | ₩4,047 | ₩4,047 | -0.66% | 2.9만 |
|---|
| 2025.11.12 | ₩3,846 | ₩4,114 | ₩3,846 | ₩4,020 | +4.53% | 1.1만 |
|---|
| 2025.11.11 | ₩3,899 | ₩4,100 | ₩3,806 | ₩3,913 | +0.34% | 2.7만 |
|---|
| 2025.11.10 | ₩3,873 | ₩3,926 | ₩3,846 | ₩3,886 | +0.35% | 1.8만 |
|---|
| 2025.11.07 | ₩4,020 | ₩4,020 | ₩3,873 | ₩3,873 | -3.67% | 7.1천 |
|---|
| 2025.11.06 | ₩3,993 | ₩4,100 | ₩3,873 | ₩3,926 | -1.68% | 9.2천 |
|---|
| 2025.11.05 | ₩3,993 | ₩4,074 | ₩3,953 | ₩3,993 | 0.00% | 7.9천 |
|---|
| 2025.11.04 | ₩3,859 | ₩4,154 | ₩3,806 | ₩3,953 | +2.43% | 3.9만 |
|---|
| 2025.11.03 | ₩3,672 | ₩4,114 | ₩3,672 | ₩4,047 | +10.22% | 3.6만 |
|---|
| 2025.10.31 | ₩3,846 | ₩3,873 | ₩3,672 | ₩3,792 | -1.39% | 3.8만 |
|---|
| 2025.10.30 | ₩3,779 | ₩3,926 | ₩3,779 | ₩3,846 | +1.77% | 8.1천 |
|---|
| 2025.10.29 | ₩3,899 | ₩4,020 | ₩3,765 | ₩3,846 | -1.37% | 1.9만 |
|---|
| 2025.10.28 | ₩4,047 | ₩4,154 | ₩3,886 | ₩3,966 | -1.99% | 1.1만 |
|---|
| 2025.10.27 | ₩4,208 | ₩4,208 | ₩4,033 | ₩4,047 | -3.82% | 1.1만 |
|---|
| 2025.10.24 | ₩4,208 | ₩4,221 | ₩4,127 | ₩4,208 | 0.00% | 2.7만 |
|---|
| 2025.10.23 | ₩4,074 | ₩4,234 | ₩4,047 | ₩4,141 | +1.64% | 3.4만 |
|---|
| 2025.10.22 | ₩4,087 | ₩4,127 | ₩3,913 | ₩4,060 | -0.66% | 2.1만 |
|---|
| 2025.10.21 | ₩4,087 | ₩4,114 | ₩3,966 | ₩4,114 | +0.66% | 1.4만 |
|---|
| 2025.10.20 | ₩4,033 | ₩4,154 | ₩3,886 | ₩4,060 | +0.66% | 5.1만 |
|---|
| 2025.10.17 | ₩4,127 | ₩4,248 | ₩4,020 | ₩4,074 | -1.30% | 9.2천 |
|---|
| 2025.10.16 | ₩3,886 | ₩4,181 | ₩3,886 | ₩4,127 | +6.21% | 3.6만 |
|---|
| 2025.10.15 | ₩3,940 | ₩3,993 | ₩3,899 | ₩3,966 | +0.68% | 6.7천 |
|---|
| 2025.10.14 | ₩3,899 | ₩3,953 | ₩3,752 | ₩3,926 | +0.69% | 7.3천 |
|---|
| 2025.10.13 | ₩3,886 | ₩4,007 | ₩3,725 | ₩3,792 | -2.41% | 9.5천 |
|---|
| 2025.10.10 | ₩3,725 | ₩3,913 | ₩3,725 | ₩3,859 | +3.60% | 1.5만 |
|---|