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 | ₩1,550 | ₩1,590 | ₩1,550 | ₩1,576 | +1.72% | 8.9천 |
| 2026.10.08 | ₩1,657 | ₩1,657 | ₩1,576 | ₩1,617 | -2.42% | 1.3만 |
| 2026.10.07 | ₩1,697 | ₩1,710 | ₩1,590 | ₩1,643 | -3.15% | 5.2만 |
| 2026.10.06 | ₩1,710 | ₩1,723 | ₩1,670 | ₩1,697 | -0.78% | 1.9만 |
| 2026.10.05 | ₩1,697 | ₩1,710 | ₩1,683 | ₩1,683 | -0.79% | 1.1만 |
| 2026.10.02 | ₩1,710 | ₩1,723 | ₩1,697 | ₩1,697 | -0.78% | 1.7만 |
| 2026.10.01 | ₩1,737 | ₩1,737 | ₩1,723 | ₩1,737 | 0.00% | 1.2만 |
| 2026.09.30 | ₩1,750 | ₩1,750 | ₩1,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,750 |
| 0.00% |
| 1만 |
| 2026.09.29 | ₩1,723 | ₩1,750 | ₩1,710 | ₩1,737 | +0.78% | 5.3천 |
|---|
| 2026.09.28 | ₩1,817 | ₩1,817 | ₩1,750 | ₩1,750 | -3.68% | 3.6천 |
|---|
| 2026.09.25 | ₩1,763 | ₩1,830 | ₩1,763 | ₩1,817 | +3.03% | 1.5만 |
|---|
| 2026.09.24 | ₩1,844 | ₩1,870 | ₩1,750 | ₩1,750 | -5.07% | 9.2천 |
|---|
| 2026.09.23 | ₩1,777 | ₩1,884 | ₩1,777 | ₩1,857 | +4.51% | 5천 |
|---|
| 2026.09.22 | ₩1,804 | ₩1,884 | ₩1,750 | ₩1,817 | +0.74% | 9.9천 |
|---|
| 2026.09.21 | ₩1,804 | ₩1,830 | ₩1,710 | ₩1,804 | 0.00% | 5.3만 |
|---|
| 2026.09.18 | ₩1,870 | ₩1,870 | ₩1,804 | ₩1,804 | -3.57% | 2.9만 |
|---|
| 2026.09.17 | ₩1,817 | ₩1,870 | ₩1,804 | ₩1,870 | +2.94% | 1.4만 |
|---|
| 2026.09.16 | ₩1,870 | ₩1,870 | ₩1,763 | ₩1,804 | -3.57% | 3.6만 |
|---|
| 2026.09.15 | ₩1,710 | ₩1,763 | ₩1,697 | ₩1,723 | +0.78% | 3.8만 |
|---|
| 2026.09.14 | ₩1,723 | ₩1,750 | ₩1,697 | ₩1,723 | 0.00% | 9.3천 |
|---|
| 2026.09.11 | ₩1,683 | ₩1,763 | ₩1,683 | ₩1,723 | +2.38% | 9.1천 |
|---|
| 2026.09.10 | ₩1,710 | ₩1,817 | ₩1,697 | ₩1,737 | +1.56% | 2.3만 |
|---|
| 2026.09.09 | ₩1,737 | ₩1,790 | ₩1,697 | ₩1,710 | -1.54% | 3.6만 |
|---|
| 2026.09.08 | ₩1,804 | ₩1,804 | ₩1,750 | ₩1,750 | -2.96% | 4.3만 |
|---|
| 2026.09.04 | ₩1,804 | ₩1,857 | ₩1,790 | ₩1,817 | +0.74% | 9.2천 |
|---|
| 2026.09.03 | ₩1,777 | ₩1,857 | ₩1,777 | ₩1,817 | +2.26% | 3만 |
|---|
| 2026.09.02 | ₩1,804 | ₩1,870 | ₩1,777 | ₩1,790 | -0.74% | 2.7만 |
|---|
| 2026.09.01 | ₩1,804 | ₩1,937 | ₩1,710 | ₩1,817 | +0.74% | 14.2만 |
|---|
| 2026.08.31 | ₩1,897 | ₩1,951 | ₩1,830 | ₩1,857 | -2.11% | 7.9만 |
|---|
| 2026.08.28 | ₩2,097 | ₩2,138 | ₩1,804 | ₩1,884 | -10.19% | 26.2만 |
|---|
| 2026.08.27 | ₩1,790 | ₩2,124 | ₩1,790 | ₩2,097 | +17.16% | 111.1만 |
|---|
| 2026.08.26 | ₩1,710 | ₩1,790 | ₩1,670 | ₩1,737 | +1.56% | 125.6만 |
|---|
| 2026.08.25 | ₩1,763 | ₩1,763 | ₩1,697 | ₩1,723 | -2.27% | 9.7만 |
|---|
| 2026.08.24 | ₩1,804 | ₩1,804 | ₩1,723 | ₩1,737 | -3.70% | 4.4만 |
|---|
| 2026.08.21 | ₩1,777 | ₩1,870 | ₩1,763 | ₩1,804 | +1.50% | 2만 |
|---|
| 2026.08.20 | ₩1,857 | ₩1,897 | ₩1,777 | ₩1,790 | -3.60% | 1.7만 |
|---|
| 2026.08.19 | ₩1,870 | ₩1,897 | ₩1,790 | ₩1,844 | -1.43% | 4.8만 |
|---|
| 2026.08.18 | ₩1,897 | ₩1,964 | ₩1,857 | ₩1,870 | -1.41% | 5.4만 |
|---|
| 2026.08.17 | ₩1,924 | ₩1,964 | ₩1,870 | ₩1,897 | -1.39% | 2.4만 |
|---|
| 2026.08.14 | ₩1,884 | ₩2,017 | ₩1,884 | ₩1,937 | +2.84% | 3.5만 |
|---|
| 2026.08.13 | ₩1,937 | ₩1,964 | ₩1,897 | ₩1,897 | -2.07% | 4.8천 |
|---|
| 2026.08.12 | ₩2,057 | ₩2,057 | ₩1,924 | ₩1,977 | -3.90% | 6.5천 |
|---|
| 2026.08.11 | ₩2,004 | ₩2,004 | ₩1,910 | ₩1,910 | -4.67% | 8천 |
|---|
| 2026.08.10 | ₩2,044 | ₩2,044 | ₩1,937 | ₩1,951 | -4.58% | 3.3만 |
|---|
| 2026.08.07 | ₩2,138 | ₩2,191 | ₩2,044 | ₩2,044 | -4.38% | 1.3만 |
|---|
| 2026.08.06 | ₩2,097 | ₩2,138 | ₩2,084 | ₩2,138 | +1.91% | 9.4천 |
|---|
| 2026.08.05 | ₩2,164 | ₩2,164 | ₩2,071 | ₩2,071 | -4.32% | 1만 |
|---|
| 2026.08.04 | ₩2,097 | ₩2,178 | ₩2,017 | ₩2,057 | -1.91% | 3.4만 |
|---|
| 2026.08.03 | ₩2,057 | ₩2,204 | ₩2,004 | ₩2,097 | +1.95% | 3만 |
|---|
| 2026.07.31 | ₩2,071 | ₩2,124 | ₩2,057 | ₩2,057 | -0.65% | 3.1천 |
|---|
| 2026.07.30 | ₩2,057 | ₩2,191 | ₩2,057 | ₩2,071 | +0.65% | 3.5천 |
|---|
| 2026.07.29 | ₩2,111 | ₩2,178 | ₩2,057 | ₩2,084 | -1.27% | 5.8천 |
|---|
| 2026.07.28 | ₩2,124 | ₩2,138 | ₩2,124 | ₩2,138 | +0.63% | 3.8천 |
|---|
| 2026.07.27 | ₩2,071 | ₩2,151 | ₩2,057 | ₩2,071 | 0.00% | 3.6천 |
|---|
| 2026.07.24 | ₩2,138 | ₩2,138 | ₩2,097 | ₩2,097 | -1.87% | 800 |
|---|
| 2026.07.23 | ₩2,071 | ₩2,097 | ₩2,044 | ₩2,057 | -0.65% | 5.8천 |
|---|
| 2026.07.22 | ₩2,164 | ₩2,164 | ₩2,111 | ₩2,111 | -2.47% | 1.8천 |
|---|
| 2026.07.21 | ₩2,097 | ₩2,124 | ₩2,071 | ₩2,084 | -0.64% | 1.6만 |
|---|
| 2026.07.20 | ₩2,151 | ₩2,151 | ₩2,097 | ₩2,097 | -2.48% | 1.2만 |
|---|
| 2026.07.17 | ₩2,124 | ₩2,218 | ₩2,111 | ₩2,111 | -0.63% | 1.6만 |
|---|
| 2026.07.16 | ₩2,178 | ₩2,231 | ₩2,138 | ₩2,138 | -1.84% | 3.5만 |
|---|
| 2026.07.15 | ₩2,191 | ₩2,204 | ₩2,164 | ₩2,178 | -0.61% | 1.9만 |
|---|
| 2026.07.14 | ₩2,218 | ₩2,231 | ₩2,178 | ₩2,178 | -1.81% | 8.9천 |
|---|
| 2026.07.13 | ₩2,231 | ₩2,298 | ₩2,218 | ₩2,218 | -0.60% | 1.6만 |
|---|
| 2026.07.10 | ₩2,218 | ₩2,258 | ₩2,218 | ₩2,258 | +1.81% | 4.3천 |
|---|
| 2026.07.09 | ₩2,231 | ₩2,258 | ₩2,218 | ₩2,244 | +0.60% | 8.3천 |
|---|
| 2026.07.08 | ₩2,311 | ₩2,311 | ₩2,218 | ₩2,271 | -1.73% | 6.2천 |
|---|
| 2026.07.07 | ₩2,258 | ₩2,258 | ₩2,218 | ₩2,244 | -0.59% | 1.9만 |
|---|
| 2026.07.06 | ₩2,271 | ₩2,325 | ₩2,218 | ₩2,285 | +0.59% | 1.8만 |
|---|
| 2026.07.02 | ₩2,231 | ₩2,311 | ₩2,231 | ₩2,285 | +2.40% | 1.1만 |
|---|
| 2026.07.01 | ₩2,191 | ₩2,285 | ₩2,191 | ₩2,244 | +2.44% | 7.1천 |
|---|
| 2026.06.30 | ₩2,271 | ₩2,271 | ₩2,231 | ₩2,231 | -1.76% | 4천 |
|---|
| 2026.06.29 | ₩2,244 | ₩2,298 | ₩2,244 | ₩2,298 | +2.38% | 9.7천 |
|---|
| 2026.06.26 | ₩2,191 | ₩2,298 | ₩2,191 | ₩2,271 | +3.66% | 9.3천 |
|---|
| 2026.06.25 | ₩2,338 | ₩2,351 | ₩2,244 | ₩2,244 | -4.00% | 3.2만 |
|---|
| 2026.06.24 | ₩2,311 | ₩2,391 | ₩2,271 | ₩2,271 | -1.73% | 6.2천 |
|---|
| 2026.06.23 | ₩2,445 | ₩2,445 | ₩2,311 | ₩2,325 | -4.92% | 2.1만 |
|---|
| 2026.06.22 | ₩2,498 | ₩2,525 | ₩2,405 | ₩2,431 | -2.67% | 1.6만 |
|---|
| 2026.06.18 | ₩2,338 | ₩2,498 | ₩2,338 | ₩2,498 | +6.86% | 2.8만 |
|---|
| 2026.06.17 | ₩2,418 | ₩2,472 | ₩2,365 | ₩2,365 | -2.21% | 1.6만 |
|---|
| 2026.06.16 | ₩2,445 | ₩2,458 | ₩2,405 | ₩2,418 | -1.09% | 7.7천 |
|---|
| 2026.06.15 | ₩2,244 | ₩2,525 | ₩2,244 | ₩2,405 | +7.14% | 1.9만 |
|---|
| 2026.06.12 | ₩2,338 | ₩2,405 | ₩2,244 | ₩2,285 | -2.29% | 1.3만 |
|---|
| 2026.06.11 | ₩2,378 | ₩2,405 | ₩2,271 | ₩2,378 | 0.00% | 4.3만 |
|---|
| 2026.06.10 | ₩2,378 | ₩2,418 | ₩2,325 | ₩2,378 | 0.00% | 2.6만 |
|---|
| 2026.06.09 | ₩2,178 | ₩2,445 | ₩2,178 | ₩2,351 | +7.98% | 4.5만 |
|---|
| 2026.06.08 | ₩2,204 | ₩2,244 | ₩2,124 | ₩2,124 | -3.64% | 5만 |
|---|
| 2026.06.05 | ₩2,325 | ₩2,445 | ₩2,231 | ₩2,231 | -4.02% | 4.4만 |
|---|
| 2026.06.04 | ₩2,525 | ₩2,605 | ₩2,485 | ₩2,485 | -1.59% | 1.4만 |
|---|
| 2026.06.03 | ₩2,605 | ₩2,739 | ₩2,565 | ₩2,565 | -1.54% | 1만 |
|---|
| 2026.06.02 | ₩2,725 | ₩2,779 | ₩2,605 | ₩2,712 | -0.49% | 1.2만 |
|---|
| 2026.06.01 | ₩2,912 | ₩2,912 | ₩2,765 | ₩2,779 | -4.59% | 4.4천 |
|---|
| 2026.05.29 | ₩2,953 | ₩2,953 | ₩2,872 | ₩2,886 | -2.26% | 7.9천 |
|---|
| 2026.05.28 | ₩2,926 | ₩2,993 | ₩2,886 | ₩2,993 | +2.28% | 1.3만 |
|---|
| 2026.05.27 | ₩2,953 | ₩2,966 | ₩2,872 | ₩2,926 | -0.90% | 8.2천 |
|---|
| 2026.05.26 | ₩2,979 | ₩2,993 | ₩2,886 | ₩2,886 | -3.14% | 4.6천 |
|---|
| 2026.05.22 | ₩2,939 | ₩2,993 | ₩2,899 | ₩2,979 | +1.36% | 2.9천 |
|---|
| 2026.05.21 | ₩2,939 | ₩3,006 | ₩2,939 | ₩2,993 | +1.82% | 2.3천 |
|---|
| 2026.05.20 | ₩3,006 | ₩3,019 | ₩2,886 | ₩3,019 | +0.44% | 3.6천 |
|---|
| 2026.05.19 | ₩2,939 | ₩3,033 | ₩2,886 | ₩2,926 | -0.45% | 1.3만 |
|---|
| 2026.05.18 | ₩2,953 | ₩2,953 | ₩2,939 | ₩2,939 | -0.45% | 2.3천 |
|---|
| 2026.05.15 | ₩3,033 | ₩3,220 | ₩3,006 | ₩3,006 | -0.88% | 7.5천 |
|---|
| 2026.05.14 | ₩3,059 | ₩3,206 | ₩3,033 | ₩3,033 | -0.87% | 8.3천 |
|---|
| 2026.05.13 | ₩3,073 | ₩3,300 | ₩3,073 | ₩3,113 | +1.30% | 7.7천 |
|---|
| 2026.05.12 | ₩3,327 | ₩3,340 | ₩3,166 | ₩3,287 | -1.20% | 1.1만 |
|---|
| 2026.05.11 | ₩3,353 | ₩3,367 | ₩3,273 | ₩3,273 | -2.39% | 9.7천 |
|---|
| 2026.05.08 | ₩3,447 | ₩3,447 | ₩3,340 | ₩3,393 | -1.55% | 1.1만 |
|---|
| 2026.05.07 | ₩3,393 | ₩3,447 | ₩3,393 | ₩3,447 | +1.57% | 2.3천 |
|---|
| 2026.05.06 | ₩3,407 | ₩3,447 | ₩3,353 | ₩3,353 | -1.57% | 9.3천 |
|---|
| 2026.05.05 | ₩3,327 | ₩3,447 | ₩3,327 | ₩3,353 | +0.80% | 6.6천 |
|---|
| 2026.05.04 | ₩3,407 | ₩3,407 | ₩3,367 | ₩3,367 | -1.18% | 3.5천 |
|---|
| 2026.05.01 | ₩3,380 | ₩3,487 | ₩3,367 | ₩3,447 | +1.98% | 3.3천 |
|---|
| 2026.04.30 | ₩3,447 | ₩3,487 | ₩3,407 | ₩3,487 | +1.16% | 4.8천 |
|---|
| 2026.04.29 | ₩3,393 | ₩3,487 | ₩3,313 | ₩3,313 | -2.36% | 6.5천 |
|---|
| 2026.04.28 | ₩3,474 | ₩3,500 | ₩3,393 | ₩3,407 | -1.92% | 5.6천 |
|---|
| 2026.04.27 | ₩3,327 | ₩3,500 | ₩3,313 | ₩3,340 | +0.40% | 7.8천 |
|---|
| 2026.04.24 | ₩3,407 | ₩3,433 | ₩3,313 | ₩3,433 | +0.78% | 6.8천 |
|---|
| 2026.04.23 | ₩3,273 | ₩3,420 | ₩3,260 | ₩3,420 | +4.49% | 5.1천 |
|---|
| 2026.04.22 | ₩3,340 | ₩3,340 | ₩3,246 | ₩3,340 | 0.00% | 5.8천 |
|---|
| 2026.04.21 | ₩3,287 | ₩3,447 | ₩3,287 | ₩3,300 | +0.41% | 7천 |
|---|
| 2026.04.20 | ₩3,447 | ₩3,607 | ₩3,246 | ₩3,246 | -5.81% | 1.6만 |
|---|
| 2026.04.17 | ₩3,393 | ₩3,527 | ₩3,193 | ₩3,487 | +2.76% | 2만 |
|---|
| 2026.04.16 | ₩3,647 | ₩3,647 | ₩3,393 | ₩3,487 | -4.40% | 2.1만 |
|---|
| 2026.04.15 | ₩3,380 | ₩3,500 | ₩3,380 | ₩3,487 | +3.16% | 9.9천 |
|---|
| 2026.04.14 | ₩3,420 | ₩3,447 | ₩3,380 | ₩3,380 | -1.17% | 4.9천 |
|---|
| 2026.04.13 | ₩3,367 | ₩3,500 | ₩3,353 | ₩3,380 | +0.40% | 5.3천 |
|---|
| 2026.04.10 | ₩3,246 | ₩3,447 | ₩3,126 | ₩3,407 | +4.94% | 1.3만 |
|---|
| 2026.04.09 | ₩3,140 | ₩3,260 | ₩3,059 | ₩3,166 | +0.85% | 9.9천 |
|---|
| 2026.04.08 | ₩3,059 | ₩3,206 | ₩3,059 | ₩3,153 | +3.06% | 1.3만 |
|---|
| 2026.04.07 | ₩2,872 | ₩3,113 | ₩2,872 | ₩3,033 | +5.58% | 1.5만 |
|---|
| 2026.04.06 | ₩2,859 | ₩3,126 | ₩2,846 | ₩2,926 | +2.34% | 4.4만 |
|---|
| 2026.04.02 | ₩2,939 | ₩3,033 | ₩2,912 | ₩2,966 | +0.91% | 1.2만 |
|---|
| 2026.04.01 | ₩3,059 | ₩3,113 | ₩2,939 | ₩3,006 | -1.75% | 1.7만 |
|---|
| 2026.03.31 | ₩3,460 | ₩3,527 | ₩2,939 | ₩3,113 | -10.04% | 3.9만 |
|---|
| 2026.03.30 | ₩3,313 | ₩3,460 | ₩3,180 | ₩3,380 | +2.02% | 1.7만 |
|---|
| 2026.03.27 | ₩3,393 | ₩3,393 | ₩3,180 | ₩3,193 | -5.91% | 8.1천 |
|---|
| 2026.03.26 | ₩3,246 | ₩3,380 | ₩3,246 | ₩3,313 | +2.06% | 6.2천 |
|---|
| 2026.03.25 | ₩3,313 | ₩3,367 | ₩3,313 | ₩3,367 | +1.61% | 1.6천 |
|---|
| 2026.03.24 | ₩3,380 | ₩3,380 | ₩3,193 | ₩3,206 | -5.14% | 1.1만 |
|---|
| 2026.03.23 | ₩3,380 | ₩3,380 | ₩3,233 | ₩3,367 | -0.40% | 7.5천 |
|---|
| 2026.03.20 | ₩3,647 | ₩3,647 | ₩3,327 | ₩3,380 | -7.33% | 2.4만 |
|---|
| 2026.03.19 | ₩3,661 | ₩3,687 | ₩3,487 | ₩3,487 | -4.74% | 4.3천 |
|---|
| 2026.03.18 | ₩3,594 | ₩3,674 | ₩3,514 | ₩3,514 | -2.23% | 5.1천 |
|---|
| 2026.03.17 | ₩3,607 | ₩3,701 | ₩3,514 | ₩3,607 | 0.00% | 1.2만 |
|---|
| 2026.03.16 | ₩3,621 | ₩3,674 | ₩3,514 | ₩3,607 | -0.37% | 4.6천 |
|---|
| 2026.03.13 | ₩3,474 | ₩3,727 | ₩3,433 | ₩3,701 | +6.54% | 1.6만 |
|---|
| 2026.03.12 | ₩3,781 | ₩3,781 | ₩3,514 | ₩3,727 | -1.41% | 4.6천 |
|---|
| 2026.03.11 | ₩3,594 | ₩3,834 | ₩3,554 | ₩3,580 | -0.37% | 7.4천 |
|---|
| 2026.03.10 | ₩3,661 | ₩3,661 | ₩3,500 | ₩3,594 | -1.82% | 6.8천 |
|---|
| 2026.03.09 | ₩3,353 | ₩3,714 | ₩3,353 | ₩3,701 | +10.36% | 1.4만 |
|---|
| 2026.03.06 | ₩3,527 | ₩3,527 | ₩3,327 | ₩3,500 | -0.76% | 1.4만 |
|---|
| 2026.03.05 | ₩3,594 | ₩3,594 | ₩3,474 | ₩3,527 | -1.86% | 3.5천 |
|---|
| 2026.03.04 | ₩3,527 | ₩3,607 | ₩3,487 | ₩3,500 | -0.76% | 3.6천 |
|---|
| 2026.03.03 | ₩3,554 | ₩3,554 | ₩3,380 | ₩3,474 | -2.26% | 3.4천 |
|---|
| 2026.03.02 | ₩3,554 | ₩3,580 | ₩3,460 | ₩3,460 | -2.63% | 1.2만 |
|---|
| 2026.02.27 | ₩3,540 | ₩3,621 | ₩3,474 | ₩3,500 | -1.13% | 1.6만 |
|---|
| 2026.02.26 | ₩3,661 | ₩3,661 | ₩3,514 | ₩3,594 | -1.82% | 4.1천 |
|---|
| 2026.02.25 | ₩3,621 | ₩3,674 | ₩3,540 | ₩3,594 | -0.74% | 9.2천 |
|---|
| 2026.02.24 | ₩3,714 | ₩3,714 | ₩3,580 | ₩3,607 | -2.88% | 9.7천 |
|---|
| 2026.02.23 | ₩3,955 | ₩3,968 | ₩3,661 | ₩3,661 | -7.43% | 4만 |
|---|
| 2026.02.20 | ₩4,061 | ₩4,128 | ₩4,035 | ₩4,048 | -0.33% | 1.5만 |
|---|
| 2026.02.19 | ₩3,834 | ₩4,115 | ₩3,714 | ₩4,061 | +5.92% | 2.3만 |
|---|
| 2026.02.18 | ₩3,661 | ₩3,901 | ₩3,661 | ₩3,901 | +6.57% | 1.7만 |
|---|
| 2026.02.17 | ₩3,380 | ₩3,687 | ₩3,380 | ₩3,634 | +7.51% | 2.5만 |
|---|
| 2026.02.13 | ₩3,433 | ₩3,540 | ₩3,353 | ₩3,420 | -0.39% | 1만 |
|---|
| 2026.02.12 | ₩3,514 | ₩3,514 | ₩3,420 | ₩3,500 | -0.38% | 5.4천 |
|---|
| 2026.02.11 | ₩3,460 | ₩3,527 | ₩3,433 | ₩3,433 | -0.77% | 4.4천 |
|---|
| 2026.02.10 | ₩3,340 | ₩3,514 | ₩3,340 | ₩3,393 | +1.60% | 6.9천 |
|---|
| 2026.02.09 | ₩3,260 | ₩3,500 | ₩3,260 | ₩3,380 | +3.69% | 2.1만 |
|---|
| 2026.02.06 | ₩3,367 | ₩3,514 | ₩3,340 | ₩3,340 | -0.79% | 1.6만 |
|---|
| 2026.02.05 | ₩3,380 | ₩3,647 | ₩3,380 | ₩3,487 | +3.16% | 4.9천 |
|---|
| 2026.02.04 | ₩3,460 | ₩3,580 | ₩3,393 | ₩3,514 | +1.54% | 5.8천 |
|---|
| 2026.02.03 | ₩3,527 | ₩3,607 | ₩3,487 | ₩3,594 | +1.89% | 7.4천 |
|---|
| 2026.02.02 | ₩3,621 | ₩3,687 | ₩3,487 | ₩3,580 | -1.11% | 1.8만 |
|---|
| 2026.01.30 | ₩3,714 | ₩3,714 | ₩3,621 | ₩3,621 | -2.52% | 6.6천 |
|---|
| 2026.01.29 | ₩3,594 | ₩3,714 | ₩3,594 | ₩3,714 | +3.35% | 1.1만 |
|---|
| 2026.01.28 | ₩3,661 | ₩3,741 | ₩3,594 | ₩3,714 | +1.46% | 1.1만 |
|---|
| 2026.01.27 | ₩3,701 | ₩3,701 | ₩3,567 | ₩3,647 | -1.44% | 8.2천 |
|---|
| 2026.01.26 | ₩3,621 | ₩3,901 | ₩3,607 | ₩3,701 | +2.21% | 3.2만 |
|---|
| 2026.01.23 | ₩3,580 | ₩3,741 | ₩3,540 | ₩3,621 | +1.12% | 1.1만 |
|---|
| 2026.01.22 | ₩3,514 | ₩3,754 | ₩3,514 | ₩3,621 | +3.04% | 9.3천 |
|---|
| 2026.01.21 | ₩3,821 | ₩3,821 | ₩3,621 | ₩3,674 | -3.85% | 1.7만 |
|---|
| 2026.01.20 | ₩3,888 | ₩3,888 | ₩3,661 | ₩3,767 | -3.09% | 3.2만 |
|---|
| 2026.01.16 | ₩4,008 | ₩4,101 | ₩3,874 | ₩3,874 | -3.33% | 1.7만 |
|---|
| 2026.01.15 | ₩3,955 | ₩4,235 | ₩3,794 | ₩4,021 | +1.69% | 1.4만 |
|---|
| 2026.01.14 | ₩3,874 | ₩4,075 | ₩3,874 | ₩4,035 | +4.14% | 1.8만 |
|---|
| 2026.01.13 | ₩4,088 | ₩4,115 | ₩3,861 | ₩4,008 | -1.96% | 8.8천 |
|---|
| 2026.01.12 | ₩4,075 | ₩4,168 | ₩4,008 | ₩4,008 | -1.64% | 8.2천 |
|---|
| 2026.01.09 | ₩4,128 | ₩4,128 | ₩4,008 | ₩4,048 | -1.94% | 5.5천 |
|---|
| 2026.01.08 | ₩3,981 | ₩4,021 | ₩3,914 | ₩3,941 | -1.01% | 5.6천 |
|---|
| 2026.01.07 | ₩3,874 | ₩4,142 | ₩3,781 | ₩3,981 | +2.76% | 3.5만 |
|---|
| 2026.01.06 | ₩4,075 | ₩4,168 | ₩3,901 | ₩3,995 | -1.97% | 1.4만 |
|---|
| 2026.01.05 | ₩3,848 | ₩4,208 | ₩3,848 | ₩3,968 | +3.12% | 5.9만 |
|---|
| 2026.01.02 | ₩3,968 | ₩3,981 | ₩3,607 | ₩3,848 | -3.03% | 3.8만 |
|---|
| 2025.12.31 | ₩3,514 | ₩3,781 | ₩3,500 | ₩3,781 | +7.60% | 1.1만 |
|---|
| 2025.12.30 | ₩3,527 | ₩3,821 | ₩3,460 | ₩3,594 | +1.89% | 3.5만 |
|---|
| 2025.12.29 | ₩3,500 | ₩3,955 | ₩3,474 | ₩3,607 | +3.05% | 2.7만 |
|---|
| 2025.12.26 | ₩3,447 | ₩3,607 | ₩3,340 | ₩3,407 | -1.16% | 2.5만 |
|---|
| 2025.12.24 | ₩3,567 | ₩3,767 | ₩3,474 | ₩3,500 | -1.87% | 2.6만 |
|---|
| 2025.12.23 | ₩3,901 | ₩3,901 | ₩3,621 | ₩3,634 | -6.85% | 1.9만 |
|---|
| 2025.12.22 | ₩4,168 | ₩4,235 | ₩3,580 | ₩3,941 | -5.45% | 10.7만 |
|---|
| 2025.12.19 | ₩3,246 | ₩4,302 | ₩3,246 | ₩4,302 | +32.51% | 13.3만 |
|---|
| 2025.12.18 | ₩3,180 | ₩3,393 | ₩3,180 | ₩3,273 | +2.94% | 3천 |
|---|
| 2025.12.17 | ₩3,287 | ₩3,300 | ₩3,206 | ₩3,206 | -2.44% | 7.3천 |
|---|
| 2025.12.16 | ₩3,073 | ₩3,420 | ₩3,073 | ₩3,353 | +9.13% | 2.3만 |
|---|
| 2025.12.15 | ₩3,246 | ₩3,260 | ₩3,086 | ₩3,086 | -4.94% | 3.1만 |
|---|
| 2025.12.12 | ₩3,273 | ₩3,407 | ₩3,260 | ₩3,313 | +1.22% | 2.5만 |
|---|
| 2025.12.11 | ₩3,460 | ₩3,500 | ₩3,380 | ₩3,380 | -2.32% | 8.7천 |
|---|
| 2025.12.10 | ₩3,407 | ₩3,487 | ₩3,273 | ₩3,433 | +0.78% | 1.2만 |
|---|
| 2025.12.09 | ₩3,260 | ₩3,447 | ₩3,260 | ₩3,367 | +3.28% | 1.4만 |
|---|
| 2025.12.08 | ₩3,246 | ₩3,300 | ₩3,246 | ₩3,260 | +0.41% | 9.4천 |
|---|
| 2025.12.05 | ₩3,353 | ₩3,514 | ₩3,206 | ₩3,220 | -3.98% | 8.5천 |
|---|
| 2025.12.04 | ₩3,246 | ₩3,353 | ₩3,193 | ₩3,273 | +0.82% | 2만 |
|---|
| 2025.12.03 | ₩3,260 | ₩3,380 | ₩3,126 | ₩3,313 | +1.64% | 5.8만 |
|---|
| 2025.12.02 | ₩3,367 | ₩3,487 | ₩3,193 | ₩3,206 | -4.76% | 3.7만 |
|---|
| 2025.12.01 | ₩3,273 | ₩3,527 | ₩3,273 | ₩3,447 | +5.31% | 3만 |
|---|
| 2025.11.28 | ₩3,340 | ₩3,340 | ₩3,233 | ₩3,273 | -2.00% | 1.2만 |
|---|
| 2025.11.26 | ₩3,287 | ₩3,527 | ₩3,287 | ₩3,353 | +2.03% | 1.9만 |
|---|
| 2025.11.25 | ₩3,126 | ₩3,393 | ₩3,099 | ₩3,340 | +6.84% | 1.9만 |
|---|
| 2025.11.24 | ₩3,126 | ₩3,327 | ₩3,073 | ₩3,220 | +2.99% | 7.1만 |
|---|
| 2025.11.21 | ₩3,113 | ₩3,393 | ₩3,006 | ₩3,126 | +0.43% | 1.7만 |
|---|
| 2025.11.20 | ₩3,113 | ₩3,393 | ₩2,953 | ₩3,166 | +1.72% | 3.9만 |
|---|
| 2025.11.19 | ₩3,073 | ₩3,340 | ₩2,899 | ₩3,086 | +0.43% | 2.5만 |
|---|
| 2025.11.18 | ₩3,540 | ₩3,687 | ₩3,153 | ₩3,153 | -10.94% | 3.1만 |
|---|
| 2025.11.17 | ₩3,901 | ₩4,075 | ₩3,554 | ₩3,554 | -8.90% | 4.6만 |
|---|
| 2025.11.14 | ₩4,035 | ₩4,235 | ₩3,901 | ₩3,901 | -3.31% | 5만 |
|---|
| 2025.11.13 | ₩4,061 | ₩4,329 | ₩4,035 | ₩4,035 | -0.66% | 2.9만 |
|---|
| 2025.11.12 | ₩3,834 | ₩4,101 | ₩3,834 | ₩4,008 | +4.53% | 1.1만 |
|---|
| 2025.11.11 | ₩3,888 | ₩4,088 | ₩3,794 | ₩3,901 | +0.34% | 2.7만 |
|---|
| 2025.11.10 | ₩3,861 | ₩3,914 | ₩3,834 | ₩3,874 | +0.35% | 1.8만 |
|---|
| 2025.11.07 | ₩4,008 | ₩4,008 | ₩3,861 | ₩3,861 | -3.67% | 7.1천 |
|---|
| 2025.11.06 | ₩3,981 | ₩4,088 | ₩3,861 | ₩3,914 | -1.68% | 9.2천 |
|---|
| 2025.11.05 | ₩3,981 | ₩4,061 | ₩3,941 | ₩3,981 | 0.00% | 7.9천 |
|---|
| 2025.11.04 | ₩3,848 | ₩4,142 | ₩3,794 | ₩3,941 | +2.43% | 3.9만 |
|---|
| 2025.11.03 | ₩3,661 | ₩4,101 | ₩3,661 | ₩4,035 | +10.22% | 3.6만 |
|---|
| 2025.10.31 | ₩3,834 | ₩3,861 | ₩3,661 | ₩3,781 | -1.39% | 3.8만 |
|---|
| 2025.10.30 | ₩3,767 | ₩3,914 | ₩3,767 | ₩3,834 | +1.77% | 8.1천 |
|---|
| 2025.10.29 | ₩3,888 | ₩4,008 | ₩3,754 | ₩3,834 | -1.37% | 1.9만 |
|---|
| 2025.10.28 | ₩4,035 | ₩4,142 | ₩3,874 | ₩3,955 | -1.99% | 1.1만 |
|---|
| 2025.10.27 | ₩4,195 | ₩4,195 | ₩4,021 | ₩4,035 | -3.82% | 1.1만 |
|---|
| 2025.10.24 | ₩4,195 | ₩4,208 | ₩4,115 | ₩4,195 | 0.00% | 2.7만 |
|---|
| 2025.10.23 | ₩4,061 | ₩4,222 | ₩4,035 | ₩4,128 | +1.64% | 3.4만 |
|---|
| 2025.10.22 | ₩4,075 | ₩4,115 | ₩3,901 | ₩4,048 | -0.66% | 2.1만 |
|---|
| 2025.10.21 | ₩4,075 | ₩4,101 | ₩3,955 | ₩4,101 | +0.66% | 1.4만 |
|---|
| 2025.10.20 | ₩4,021 | ₩4,142 | ₩3,874 | ₩4,048 | +0.66% | 5.1만 |
|---|
| 2025.10.17 | ₩4,115 | ₩4,235 | ₩4,008 | ₩4,061 | -1.30% | 9.2천 |
|---|
| 2025.10.16 | ₩3,874 | ₩4,168 | ₩3,874 | ₩4,115 | +6.21% | 3.6만 |
|---|
| 2025.10.15 | ₩3,928 | ₩3,981 | ₩3,888 | ₩3,955 | +0.68% | 6.7천 |
|---|
| 2025.10.14 | ₩3,888 | ₩3,941 | ₩3,741 | ₩3,914 | +0.69% | 7.3천 |
|---|
| 2025.10.13 | ₩3,874 | ₩3,995 | ₩3,714 | ₩3,781 | -2.41% | 9.5천 |
|---|
| 2025.10.10 | ₩3,714 | ₩3,901 | ₩3,714 | ₩3,848 | +3.60% | 1.5만 |
|---|