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 | ₩1,548 | ₩1,588 | ₩1,548 | ₩1,574 | +1.72% | 8.9천 |
| 2026.10.08 | ₩1,655 | ₩1,655 | ₩1,574 | ₩1,614 | -2.42% | 1.3만 |
| 2026.10.07 | ₩1,695 | ₩1,708 | ₩1,588 | ₩1,641 | -3.15% | 5.2만 |
| 2026.10.06 | ₩1,708 | ₩1,721 | ₩1,668 | ₩1,695 | -0.78% | 1.9만 |
| 2026.10.05 | ₩1,695 | ₩1,708 | ₩1,681 | ₩1,681 | -0.79% | 1.1만 |
| 2026.10.02 | ₩1,708 | ₩1,721 | ₩1,695 | ₩1,695 | -0.78% | 1.7만 |
| 2026.10.01 | ₩1,735 | ₩1,735 | ₩1,721 | ₩1,735 | 0.00% | 1.2만 |
| 2026.09.30 | ₩1,748 | ₩1,748 | ₩1,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,748 |
| 0.00% |
| 1만 |
| 2026.09.29 | ₩1,721 | ₩1,748 | ₩1,708 | ₩1,735 | +0.78% | 5.3천 |
|---|
| 2026.09.28 | ₩1,815 | ₩1,815 | ₩1,748 | ₩1,748 | -3.68% | 3.6천 |
|---|
| 2026.09.25 | ₩1,761 | ₩1,828 | ₩1,761 | ₩1,815 | +3.03% | 1.5만 |
|---|
| 2026.09.24 | ₩1,841 | ₩1,868 | ₩1,748 | ₩1,748 | -5.07% | 9.2천 |
|---|
| 2026.09.23 | ₩1,775 | ₩1,881 | ₩1,775 | ₩1,855 | +4.51% | 5천 |
|---|
| 2026.09.22 | ₩1,801 | ₩1,881 | ₩1,748 | ₩1,815 | +0.74% | 9.9천 |
|---|
| 2026.09.21 | ₩1,801 | ₩1,828 | ₩1,708 | ₩1,801 | 0.00% | 5.3만 |
|---|
| 2026.09.18 | ₩1,868 | ₩1,868 | ₩1,801 | ₩1,801 | -3.57% | 2.9만 |
|---|
| 2026.09.17 | ₩1,815 | ₩1,868 | ₩1,801 | ₩1,868 | +2.94% | 1.4만 |
|---|
| 2026.09.16 | ₩1,868 | ₩1,868 | ₩1,761 | ₩1,801 | -3.57% | 3.6만 |
|---|
| 2026.09.15 | ₩1,708 | ₩1,761 | ₩1,695 | ₩1,721 | +0.78% | 3.8만 |
|---|
| 2026.09.14 | ₩1,721 | ₩1,748 | ₩1,695 | ₩1,721 | 0.00% | 9.3천 |
|---|
| 2026.09.11 | ₩1,681 | ₩1,761 | ₩1,681 | ₩1,721 | +2.38% | 9.1천 |
|---|
| 2026.09.10 | ₩1,708 | ₩1,815 | ₩1,695 | ₩1,735 | +1.56% | 2.3만 |
|---|
| 2026.09.09 | ₩1,735 | ₩1,788 | ₩1,695 | ₩1,708 | -1.54% | 3.6만 |
|---|
| 2026.09.08 | ₩1,801 | ₩1,801 | ₩1,748 | ₩1,748 | -2.96% | 4.3만 |
|---|
| 2026.09.04 | ₩1,801 | ₩1,855 | ₩1,788 | ₩1,815 | +0.74% | 9.2천 |
|---|
| 2026.09.03 | ₩1,775 | ₩1,855 | ₩1,775 | ₩1,815 | +2.26% | 3만 |
|---|
| 2026.09.02 | ₩1,801 | ₩1,868 | ₩1,775 | ₩1,788 | -0.74% | 2.7만 |
|---|
| 2026.09.01 | ₩1,801 | ₩1,935 | ₩1,708 | ₩1,815 | +0.74% | 14.2만 |
|---|
| 2026.08.31 | ₩1,895 | ₩1,948 | ₩1,828 | ₩1,855 | -2.11% | 7.9만 |
|---|
| 2026.08.28 | ₩2,095 | ₩2,135 | ₩1,801 | ₩1,881 | -10.19% | 26.2만 |
|---|
| 2026.08.27 | ₩1,788 | ₩2,122 | ₩1,788 | ₩2,095 | +17.16% | 111.1만 |
|---|
| 2026.08.26 | ₩1,708 | ₩1,788 | ₩1,668 | ₩1,735 | +1.56% | 125.6만 |
|---|
| 2026.08.25 | ₩1,761 | ₩1,761 | ₩1,695 | ₩1,721 | -2.27% | 9.7만 |
|---|
| 2026.08.24 | ₩1,801 | ₩1,801 | ₩1,721 | ₩1,735 | -3.70% | 4.4만 |
|---|
| 2026.08.21 | ₩1,775 | ₩1,868 | ₩1,761 | ₩1,801 | +1.50% | 2만 |
|---|
| 2026.08.20 | ₩1,855 | ₩1,895 | ₩1,775 | ₩1,788 | -3.60% | 1.7만 |
|---|
| 2026.08.19 | ₩1,868 | ₩1,895 | ₩1,788 | ₩1,841 | -1.43% | 4.8만 |
|---|
| 2026.08.18 | ₩1,895 | ₩1,961 | ₩1,855 | ₩1,868 | -1.41% | 5.4만 |
|---|
| 2026.08.17 | ₩1,921 | ₩1,961 | ₩1,868 | ₩1,895 | -1.39% | 2.4만 |
|---|
| 2026.08.14 | ₩1,881 | ₩2,015 | ₩1,881 | ₩1,935 | +2.84% | 3.5만 |
|---|
| 2026.08.13 | ₩1,935 | ₩1,961 | ₩1,895 | ₩1,895 | -2.07% | 4.8천 |
|---|
| 2026.08.12 | ₩2,055 | ₩2,055 | ₩1,921 | ₩1,975 | -3.90% | 6.5천 |
|---|
| 2026.08.11 | ₩2,001 | ₩2,001 | ₩1,908 | ₩1,908 | -4.67% | 8천 |
|---|
| 2026.08.10 | ₩2,041 | ₩2,041 | ₩1,935 | ₩1,948 | -4.58% | 3.3만 |
|---|
| 2026.08.07 | ₩2,135 | ₩2,188 | ₩2,041 | ₩2,041 | -4.38% | 1.3만 |
|---|
| 2026.08.06 | ₩2,095 | ₩2,135 | ₩2,081 | ₩2,135 | +1.91% | 9.4천 |
|---|
| 2026.08.05 | ₩2,162 | ₩2,162 | ₩2,068 | ₩2,068 | -4.32% | 1만 |
|---|
| 2026.08.04 | ₩2,095 | ₩2,175 | ₩2,015 | ₩2,055 | -1.91% | 3.4만 |
|---|
| 2026.08.03 | ₩2,055 | ₩2,202 | ₩2,001 | ₩2,095 | +1.95% | 3만 |
|---|
| 2026.07.31 | ₩2,068 | ₩2,122 | ₩2,055 | ₩2,055 | -0.65% | 3.1천 |
|---|
| 2026.07.30 | ₩2,055 | ₩2,188 | ₩2,055 | ₩2,068 | +0.65% | 3.5천 |
|---|
| 2026.07.29 | ₩2,108 | ₩2,175 | ₩2,055 | ₩2,081 | -1.27% | 5.8천 |
|---|
| 2026.07.28 | ₩2,122 | ₩2,135 | ₩2,122 | ₩2,135 | +0.63% | 3.8천 |
|---|
| 2026.07.27 | ₩2,068 | ₩2,148 | ₩2,055 | ₩2,068 | 0.00% | 3.6천 |
|---|
| 2026.07.24 | ₩2,135 | ₩2,135 | ₩2,095 | ₩2,095 | -1.87% | 800 |
|---|
| 2026.07.23 | ₩2,068 | ₩2,095 | ₩2,041 | ₩2,055 | -0.65% | 5.8천 |
|---|
| 2026.07.22 | ₩2,162 | ₩2,162 | ₩2,108 | ₩2,108 | -2.47% | 1.8천 |
|---|
| 2026.07.21 | ₩2,095 | ₩2,122 | ₩2,068 | ₩2,081 | -0.64% | 1.6만 |
|---|
| 2026.07.20 | ₩2,148 | ₩2,148 | ₩2,095 | ₩2,095 | -2.48% | 1.2만 |
|---|
| 2026.07.17 | ₩2,122 | ₩2,215 | ₩2,108 | ₩2,108 | -0.63% | 1.6만 |
|---|
| 2026.07.16 | ₩2,175 | ₩2,228 | ₩2,135 | ₩2,135 | -1.84% | 3.5만 |
|---|
| 2026.07.15 | ₩2,188 | ₩2,202 | ₩2,162 | ₩2,175 | -0.61% | 1.9만 |
|---|
| 2026.07.14 | ₩2,215 | ₩2,228 | ₩2,175 | ₩2,175 | -1.81% | 8.9천 |
|---|
| 2026.07.13 | ₩2,228 | ₩2,295 | ₩2,215 | ₩2,215 | -0.60% | 1.6만 |
|---|
| 2026.07.10 | ₩2,215 | ₩2,255 | ₩2,215 | ₩2,255 | +1.81% | 4.3천 |
|---|
| 2026.07.09 | ₩2,228 | ₩2,255 | ₩2,215 | ₩2,242 | +0.60% | 8.3천 |
|---|
| 2026.07.08 | ₩2,308 | ₩2,308 | ₩2,215 | ₩2,268 | -1.73% | 6.2천 |
|---|
| 2026.07.07 | ₩2,255 | ₩2,255 | ₩2,215 | ₩2,242 | -0.59% | 1.9만 |
|---|
| 2026.07.06 | ₩2,268 | ₩2,322 | ₩2,215 | ₩2,282 | +0.59% | 1.8만 |
|---|
| 2026.07.02 | ₩2,228 | ₩2,308 | ₩2,228 | ₩2,282 | +2.40% | 1.1만 |
|---|
| 2026.07.01 | ₩2,188 | ₩2,282 | ₩2,188 | ₩2,242 | +2.44% | 7.1천 |
|---|
| 2026.06.30 | ₩2,268 | ₩2,268 | ₩2,228 | ₩2,228 | -1.76% | 4천 |
|---|
| 2026.06.29 | ₩2,242 | ₩2,295 | ₩2,242 | ₩2,295 | +2.38% | 9.7천 |
|---|
| 2026.06.26 | ₩2,188 | ₩2,295 | ₩2,188 | ₩2,268 | +3.66% | 9.3천 |
|---|
| 2026.06.25 | ₩2,335 | ₩2,348 | ₩2,242 | ₩2,242 | -4.00% | 3.2만 |
|---|
| 2026.06.24 | ₩2,308 | ₩2,388 | ₩2,268 | ₩2,268 | -1.73% | 6.2천 |
|---|
| 2026.06.23 | ₩2,442 | ₩2,442 | ₩2,308 | ₩2,322 | -4.92% | 2.1만 |
|---|
| 2026.06.22 | ₩2,495 | ₩2,522 | ₩2,402 | ₩2,428 | -2.67% | 1.6만 |
|---|
| 2026.06.18 | ₩2,335 | ₩2,495 | ₩2,335 | ₩2,495 | +6.86% | 2.8만 |
|---|
| 2026.06.17 | ₩2,415 | ₩2,468 | ₩2,362 | ₩2,362 | -2.21% | 1.6만 |
|---|
| 2026.06.16 | ₩2,442 | ₩2,455 | ₩2,402 | ₩2,415 | -1.09% | 7.7천 |
|---|
| 2026.06.15 | ₩2,242 | ₩2,522 | ₩2,242 | ₩2,402 | +7.14% | 1.9만 |
|---|
| 2026.06.12 | ₩2,335 | ₩2,402 | ₩2,242 | ₩2,282 | -2.29% | 1.3만 |
|---|
| 2026.06.11 | ₩2,375 | ₩2,402 | ₩2,268 | ₩2,375 | 0.00% | 4.3만 |
|---|
| 2026.06.10 | ₩2,375 | ₩2,415 | ₩2,322 | ₩2,375 | 0.00% | 2.6만 |
|---|
| 2026.06.09 | ₩2,175 | ₩2,442 | ₩2,175 | ₩2,348 | +7.98% | 4.5만 |
|---|
| 2026.06.08 | ₩2,202 | ₩2,242 | ₩2,122 | ₩2,122 | -3.64% | 5만 |
|---|
| 2026.06.05 | ₩2,322 | ₩2,442 | ₩2,228 | ₩2,228 | -4.02% | 4.4만 |
|---|
| 2026.06.04 | ₩2,522 | ₩2,602 | ₩2,482 | ₩2,482 | -1.59% | 1.4만 |
|---|
| 2026.06.03 | ₩2,602 | ₩2,735 | ₩2,562 | ₩2,562 | -1.54% | 1만 |
|---|
| 2026.06.02 | ₩2,722 | ₩2,775 | ₩2,602 | ₩2,709 | -0.49% | 1.2만 |
|---|
| 2026.06.01 | ₩2,909 | ₩2,909 | ₩2,762 | ₩2,775 | -4.59% | 4.4천 |
|---|
| 2026.05.29 | ₩2,949 | ₩2,949 | ₩2,869 | ₩2,882 | -2.26% | 7.9천 |
|---|
| 2026.05.28 | ₩2,922 | ₩2,989 | ₩2,882 | ₩2,989 | +2.28% | 1.3만 |
|---|
| 2026.05.27 | ₩2,949 | ₩2,962 | ₩2,869 | ₩2,922 | -0.90% | 8.2천 |
|---|
| 2026.05.26 | ₩2,975 | ₩2,989 | ₩2,882 | ₩2,882 | -3.14% | 4.6천 |
|---|
| 2026.05.22 | ₩2,935 | ₩2,989 | ₩2,895 | ₩2,975 | +1.36% | 2.9천 |
|---|
| 2026.05.21 | ₩2,935 | ₩3,002 | ₩2,935 | ₩2,989 | +1.82% | 2.3천 |
|---|
| 2026.05.20 | ₩3,002 | ₩3,015 | ₩2,882 | ₩3,015 | +0.44% | 3.6천 |
|---|
| 2026.05.19 | ₩2,935 | ₩3,029 | ₩2,882 | ₩2,922 | -0.45% | 1.3만 |
|---|
| 2026.05.18 | ₩2,949 | ₩2,949 | ₩2,935 | ₩2,935 | -0.45% | 2.3천 |
|---|
| 2026.05.15 | ₩3,029 | ₩3,216 | ₩3,002 | ₩3,002 | -0.88% | 7.5천 |
|---|
| 2026.05.14 | ₩3,056 | ₩3,202 | ₩3,029 | ₩3,029 | -0.87% | 8.3천 |
|---|
| 2026.05.13 | ₩3,069 | ₩3,296 | ₩3,069 | ₩3,109 | +1.30% | 7.7천 |
|---|
| 2026.05.12 | ₩3,322 | ₩3,336 | ₩3,162 | ₩3,282 | -1.20% | 1.1만 |
|---|
| 2026.05.11 | ₩3,349 | ₩3,362 | ₩3,269 | ₩3,269 | -2.39% | 9.7천 |
|---|
| 2026.05.08 | ₩3,442 | ₩3,442 | ₩3,336 | ₩3,389 | -1.55% | 1.1만 |
|---|
| 2026.05.07 | ₩3,389 | ₩3,442 | ₩3,389 | ₩3,442 | +1.57% | 2.3천 |
|---|
| 2026.05.06 | ₩3,402 | ₩3,442 | ₩3,349 | ₩3,349 | -1.57% | 9.3천 |
|---|
| 2026.05.05 | ₩3,322 | ₩3,442 | ₩3,322 | ₩3,349 | +0.80% | 6.6천 |
|---|
| 2026.05.04 | ₩3,402 | ₩3,402 | ₩3,362 | ₩3,362 | -1.18% | 3.5천 |
|---|
| 2026.05.01 | ₩3,376 | ₩3,482 | ₩3,362 | ₩3,442 | +1.98% | 3.3천 |
|---|
| 2026.04.30 | ₩3,442 | ₩3,482 | ₩3,402 | ₩3,482 | +1.16% | 4.8천 |
|---|
| 2026.04.29 | ₩3,389 | ₩3,482 | ₩3,309 | ₩3,309 | -2.36% | 6.5천 |
|---|
| 2026.04.28 | ₩3,469 | ₩3,496 | ₩3,389 | ₩3,402 | -1.92% | 5.6천 |
|---|
| 2026.04.27 | ₩3,322 | ₩3,496 | ₩3,309 | ₩3,336 | +0.40% | 7.8천 |
|---|
| 2026.04.24 | ₩3,402 | ₩3,429 | ₩3,309 | ₩3,429 | +0.78% | 6.8천 |
|---|
| 2026.04.23 | ₩3,269 | ₩3,416 | ₩3,256 | ₩3,416 | +4.49% | 5.1천 |
|---|
| 2026.04.22 | ₩3,336 | ₩3,336 | ₩3,242 | ₩3,336 | 0.00% | 5.8천 |
|---|
| 2026.04.21 | ₩3,282 | ₩3,442 | ₩3,282 | ₩3,296 | +0.41% | 7천 |
|---|
| 2026.04.20 | ₩3,442 | ₩3,603 | ₩3,242 | ₩3,242 | -5.81% | 1.6만 |
|---|
| 2026.04.17 | ₩3,389 | ₩3,522 | ₩3,189 | ₩3,482 | +2.76% | 2만 |
|---|
| 2026.04.16 | ₩3,643 | ₩3,643 | ₩3,389 | ₩3,482 | -4.40% | 2.1만 |
|---|
| 2026.04.15 | ₩3,376 | ₩3,496 | ₩3,376 | ₩3,482 | +3.16% | 9.9천 |
|---|
| 2026.04.14 | ₩3,416 | ₩3,442 | ₩3,376 | ₩3,376 | -1.17% | 4.9천 |
|---|
| 2026.04.13 | ₩3,362 | ₩3,496 | ₩3,349 | ₩3,376 | +0.40% | 5.3천 |
|---|
| 2026.04.10 | ₩3,242 | ₩3,442 | ₩3,122 | ₩3,402 | +4.94% | 1.3만 |
|---|
| 2026.04.09 | ₩3,136 | ₩3,256 | ₩3,056 | ₩3,162 | +0.85% | 9.9천 |
|---|
| 2026.04.08 | ₩3,056 | ₩3,202 | ₩3,056 | ₩3,149 | +3.06% | 1.3만 |
|---|
| 2026.04.07 | ₩2,869 | ₩3,109 | ₩2,869 | ₩3,029 | +5.58% | 1.5만 |
|---|
| 2026.04.06 | ₩2,855 | ₩3,122 | ₩2,842 | ₩2,922 | +2.34% | 4.4만 |
|---|
| 2026.04.02 | ₩2,935 | ₩3,029 | ₩2,909 | ₩2,962 | +0.91% | 1.2만 |
|---|
| 2026.04.01 | ₩3,056 | ₩3,109 | ₩2,935 | ₩3,002 | -1.75% | 1.7만 |
|---|
| 2026.03.31 | ₩3,456 | ₩3,522 | ₩2,935 | ₩3,109 | -10.04% | 3.9만 |
|---|
| 2026.03.30 | ₩3,309 | ₩3,456 | ₩3,176 | ₩3,376 | +2.02% | 1.7만 |
|---|
| 2026.03.27 | ₩3,389 | ₩3,389 | ₩3,176 | ₩3,189 | -5.91% | 8.1천 |
|---|
| 2026.03.26 | ₩3,242 | ₩3,376 | ₩3,242 | ₩3,309 | +2.06% | 6.2천 |
|---|
| 2026.03.25 | ₩3,309 | ₩3,362 | ₩3,309 | ₩3,362 | +1.61% | 1.6천 |
|---|
| 2026.03.24 | ₩3,376 | ₩3,376 | ₩3,189 | ₩3,202 | -5.14% | 1.1만 |
|---|
| 2026.03.23 | ₩3,376 | ₩3,376 | ₩3,229 | ₩3,362 | -0.40% | 7.5천 |
|---|
| 2026.03.20 | ₩3,643 | ₩3,643 | ₩3,322 | ₩3,376 | -7.33% | 2.4만 |
|---|
| 2026.03.19 | ₩3,656 | ₩3,683 | ₩3,482 | ₩3,482 | -4.74% | 4.3천 |
|---|
| 2026.03.18 | ₩3,589 | ₩3,669 | ₩3,509 | ₩3,509 | -2.23% | 5.1천 |
|---|
| 2026.03.17 | ₩3,603 | ₩3,696 | ₩3,509 | ₩3,603 | 0.00% | 1.2만 |
|---|
| 2026.03.16 | ₩3,616 | ₩3,669 | ₩3,509 | ₩3,603 | -0.37% | 4.6천 |
|---|
| 2026.03.13 | ₩3,469 | ₩3,723 | ₩3,429 | ₩3,696 | +6.54% | 1.6만 |
|---|
| 2026.03.12 | ₩3,776 | ₩3,776 | ₩3,509 | ₩3,723 | -1.41% | 4.6천 |
|---|
| 2026.03.11 | ₩3,589 | ₩3,829 | ₩3,549 | ₩3,576 | -0.37% | 7.4천 |
|---|
| 2026.03.10 | ₩3,656 | ₩3,656 | ₩3,496 | ₩3,589 | -1.82% | 6.8천 |
|---|
| 2026.03.09 | ₩3,349 | ₩3,709 | ₩3,349 | ₩3,696 | +10.36% | 1.4만 |
|---|
| 2026.03.06 | ₩3,522 | ₩3,522 | ₩3,322 | ₩3,496 | -0.76% | 1.4만 |
|---|
| 2026.03.05 | ₩3,589 | ₩3,589 | ₩3,469 | ₩3,522 | -1.86% | 3.5천 |
|---|
| 2026.03.04 | ₩3,522 | ₩3,603 | ₩3,482 | ₩3,496 | -0.76% | 3.6천 |
|---|
| 2026.03.03 | ₩3,549 | ₩3,549 | ₩3,376 | ₩3,469 | -2.26% | 3.4천 |
|---|
| 2026.03.02 | ₩3,549 | ₩3,576 | ₩3,456 | ₩3,456 | -2.63% | 1.2만 |
|---|
| 2026.02.27 | ₩3,536 | ₩3,616 | ₩3,469 | ₩3,496 | -1.13% | 1.6만 |
|---|
| 2026.02.26 | ₩3,656 | ₩3,656 | ₩3,509 | ₩3,589 | -1.82% | 4.1천 |
|---|
| 2026.02.25 | ₩3,616 | ₩3,669 | ₩3,536 | ₩3,589 | -0.74% | 9.2천 |
|---|
| 2026.02.24 | ₩3,709 | ₩3,709 | ₩3,576 | ₩3,603 | -2.88% | 9.7천 |
|---|
| 2026.02.23 | ₩3,949 | ₩3,963 | ₩3,656 | ₩3,656 | -7.43% | 4만 |
|---|
| 2026.02.20 | ₩4,056 | ₩4,123 | ₩4,030 | ₩4,043 | -0.33% | 1.5만 |
|---|
| 2026.02.19 | ₩3,829 | ₩4,110 | ₩3,709 | ₩4,056 | +5.92% | 2.3만 |
|---|
| 2026.02.18 | ₩3,656 | ₩3,896 | ₩3,656 | ₩3,896 | +6.57% | 1.7만 |
|---|
| 2026.02.17 | ₩3,376 | ₩3,683 | ₩3,376 | ₩3,629 | +7.51% | 2.5만 |
|---|
| 2026.02.13 | ₩3,429 | ₩3,536 | ₩3,349 | ₩3,416 | -0.39% | 1만 |
|---|
| 2026.02.12 | ₩3,509 | ₩3,509 | ₩3,416 | ₩3,496 | -0.38% | 5.4천 |
|---|
| 2026.02.11 | ₩3,456 | ₩3,522 | ₩3,429 | ₩3,429 | -0.77% | 4.4천 |
|---|
| 2026.02.10 | ₩3,336 | ₩3,509 | ₩3,336 | ₩3,389 | +1.60% | 6.9천 |
|---|
| 2026.02.09 | ₩3,256 | ₩3,496 | ₩3,256 | ₩3,376 | +3.69% | 2.1만 |
|---|
| 2026.02.06 | ₩3,362 | ₩3,509 | ₩3,336 | ₩3,336 | -0.79% | 1.6만 |
|---|
| 2026.02.05 | ₩3,376 | ₩3,643 | ₩3,376 | ₩3,482 | +3.16% | 4.9천 |
|---|
| 2026.02.04 | ₩3,456 | ₩3,576 | ₩3,389 | ₩3,509 | +1.54% | 5.8천 |
|---|
| 2026.02.03 | ₩3,522 | ₩3,603 | ₩3,482 | ₩3,589 | +1.89% | 7.4천 |
|---|
| 2026.02.02 | ₩3,616 | ₩3,683 | ₩3,482 | ₩3,576 | -1.11% | 1.8만 |
|---|
| 2026.01.30 | ₩3,709 | ₩3,709 | ₩3,616 | ₩3,616 | -2.52% | 6.6천 |
|---|
| 2026.01.29 | ₩3,589 | ₩3,709 | ₩3,589 | ₩3,709 | +3.35% | 1.1만 |
|---|
| 2026.01.28 | ₩3,656 | ₩3,736 | ₩3,589 | ₩3,709 | +1.46% | 1.1만 |
|---|
| 2026.01.27 | ₩3,696 | ₩3,696 | ₩3,563 | ₩3,643 | -1.44% | 8.2천 |
|---|
| 2026.01.26 | ₩3,616 | ₩3,896 | ₩3,603 | ₩3,696 | +2.21% | 3.2만 |
|---|
| 2026.01.23 | ₩3,576 | ₩3,736 | ₩3,536 | ₩3,616 | +1.12% | 1.1만 |
|---|
| 2026.01.22 | ₩3,509 | ₩3,749 | ₩3,509 | ₩3,616 | +3.04% | 9.3천 |
|---|
| 2026.01.21 | ₩3,816 | ₩3,816 | ₩3,616 | ₩3,669 | -3.85% | 1.7만 |
|---|
| 2026.01.20 | ₩3,883 | ₩3,883 | ₩3,656 | ₩3,763 | -3.09% | 3.2만 |
|---|
| 2026.01.16 | ₩4,003 | ₩4,096 | ₩3,869 | ₩3,869 | -3.33% | 1.7만 |
|---|
| 2026.01.15 | ₩3,949 | ₩4,230 | ₩3,789 | ₩4,016 | +1.69% | 1.4만 |
|---|
| 2026.01.14 | ₩3,869 | ₩4,070 | ₩3,869 | ₩4,030 | +4.14% | 1.8만 |
|---|
| 2026.01.13 | ₩4,083 | ₩4,110 | ₩3,856 | ₩4,003 | -1.96% | 8.8천 |
|---|
| 2026.01.12 | ₩4,070 | ₩4,163 | ₩4,003 | ₩4,003 | -1.64% | 8.2천 |
|---|
| 2026.01.09 | ₩4,123 | ₩4,123 | ₩4,003 | ₩4,043 | -1.94% | 5.5천 |
|---|
| 2026.01.08 | ₩3,976 | ₩4,016 | ₩3,909 | ₩3,936 | -1.01% | 5.6천 |
|---|
| 2026.01.07 | ₩3,869 | ₩4,136 | ₩3,776 | ₩3,976 | +2.76% | 3.5만 |
|---|
| 2026.01.06 | ₩4,070 | ₩4,163 | ₩3,896 | ₩3,989 | -1.97% | 1.4만 |
|---|
| 2026.01.05 | ₩3,843 | ₩4,203 | ₩3,843 | ₩3,963 | +3.12% | 5.9만 |
|---|
| 2026.01.02 | ₩3,963 | ₩3,976 | ₩3,603 | ₩3,843 | -3.03% | 3.8만 |
|---|
| 2025.12.31 | ₩3,509 | ₩3,776 | ₩3,496 | ₩3,776 | +7.60% | 1.1만 |
|---|
| 2025.12.30 | ₩3,522 | ₩3,816 | ₩3,456 | ₩3,589 | +1.89% | 3.5만 |
|---|
| 2025.12.29 | ₩3,496 | ₩3,949 | ₩3,469 | ₩3,603 | +3.05% | 2.7만 |
|---|
| 2025.12.26 | ₩3,442 | ₩3,603 | ₩3,336 | ₩3,402 | -1.16% | 2.5만 |
|---|
| 2025.12.24 | ₩3,563 | ₩3,763 | ₩3,469 | ₩3,496 | -1.87% | 2.6만 |
|---|
| 2025.12.23 | ₩3,896 | ₩3,896 | ₩3,616 | ₩3,629 | -6.85% | 1.9만 |
|---|
| 2025.12.22 | ₩4,163 | ₩4,230 | ₩3,576 | ₩3,936 | -5.45% | 10.7만 |
|---|
| 2025.12.19 | ₩3,242 | ₩4,296 | ₩3,242 | ₩4,296 | +32.51% | 13.3만 |
|---|
| 2025.12.18 | ₩3,176 | ₩3,389 | ₩3,176 | ₩3,269 | +2.94% | 3천 |
|---|
| 2025.12.17 | ₩3,282 | ₩3,296 | ₩3,202 | ₩3,202 | -2.44% | 7.3천 |
|---|
| 2025.12.16 | ₩3,069 | ₩3,416 | ₩3,069 | ₩3,349 | +9.13% | 2.3만 |
|---|
| 2025.12.15 | ₩3,242 | ₩3,256 | ₩3,082 | ₩3,082 | -4.94% | 3.1만 |
|---|
| 2025.12.12 | ₩3,269 | ₩3,402 | ₩3,256 | ₩3,309 | +1.22% | 2.5만 |
|---|
| 2025.12.11 | ₩3,456 | ₩3,496 | ₩3,376 | ₩3,376 | -2.32% | 8.7천 |
|---|
| 2025.12.10 | ₩3,402 | ₩3,482 | ₩3,269 | ₩3,429 | +0.78% | 1.2만 |
|---|
| 2025.12.09 | ₩3,256 | ₩3,442 | ₩3,256 | ₩3,362 | +3.28% | 1.4만 |
|---|
| 2025.12.08 | ₩3,242 | ₩3,296 | ₩3,242 | ₩3,256 | +0.41% | 9.4천 |
|---|
| 2025.12.05 | ₩3,349 | ₩3,509 | ₩3,202 | ₩3,216 | -3.98% | 8.5천 |
|---|
| 2025.12.04 | ₩3,242 | ₩3,349 | ₩3,189 | ₩3,269 | +0.82% | 2만 |
|---|
| 2025.12.03 | ₩3,256 | ₩3,376 | ₩3,122 | ₩3,309 | +1.64% | 5.8만 |
|---|
| 2025.12.02 | ₩3,362 | ₩3,482 | ₩3,189 | ₩3,202 | -4.76% | 3.7만 |
|---|
| 2025.12.01 | ₩3,269 | ₩3,522 | ₩3,269 | ₩3,442 | +5.31% | 3만 |
|---|
| 2025.11.28 | ₩3,336 | ₩3,336 | ₩3,229 | ₩3,269 | -2.00% | 1.2만 |
|---|
| 2025.11.26 | ₩3,282 | ₩3,522 | ₩3,282 | ₩3,349 | +2.03% | 1.9만 |
|---|
| 2025.11.25 | ₩3,122 | ₩3,389 | ₩3,096 | ₩3,336 | +6.84% | 1.9만 |
|---|
| 2025.11.24 | ₩3,122 | ₩3,322 | ₩3,069 | ₩3,216 | +2.99% | 7.1만 |
|---|
| 2025.11.21 | ₩3,109 | ₩3,389 | ₩3,002 | ₩3,122 | +0.43% | 1.7만 |
|---|
| 2025.11.20 | ₩3,109 | ₩3,389 | ₩2,949 | ₩3,162 | +1.72% | 3.9만 |
|---|
| 2025.11.19 | ₩3,069 | ₩3,336 | ₩2,895 | ₩3,082 | +0.43% | 2.5만 |
|---|
| 2025.11.18 | ₩3,536 | ₩3,683 | ₩3,149 | ₩3,149 | -10.94% | 3.1만 |
|---|
| 2025.11.17 | ₩3,896 | ₩4,070 | ₩3,549 | ₩3,549 | -8.90% | 4.6만 |
|---|
| 2025.11.14 | ₩4,030 | ₩4,230 | ₩3,896 | ₩3,896 | -3.31% | 5만 |
|---|
| 2025.11.13 | ₩4,056 | ₩4,323 | ₩4,030 | ₩4,030 | -0.66% | 2.9만 |
|---|
| 2025.11.12 | ₩3,829 | ₩4,096 | ₩3,829 | ₩4,003 | +4.53% | 1.1만 |
|---|
| 2025.11.11 | ₩3,883 | ₩4,083 | ₩3,789 | ₩3,896 | +0.34% | 2.7만 |
|---|
| 2025.11.10 | ₩3,856 | ₩3,909 | ₩3,829 | ₩3,869 | +0.35% | 1.8만 |
|---|
| 2025.11.07 | ₩4,003 | ₩4,003 | ₩3,856 | ₩3,856 | -3.67% | 7.1천 |
|---|
| 2025.11.06 | ₩3,976 | ₩4,083 | ₩3,856 | ₩3,909 | -1.68% | 9.2천 |
|---|
| 2025.11.05 | ₩3,976 | ₩4,056 | ₩3,936 | ₩3,976 | 0.00% | 7.9천 |
|---|
| 2025.11.04 | ₩3,843 | ₩4,136 | ₩3,789 | ₩3,936 | +2.43% | 3.9만 |
|---|
| 2025.11.03 | ₩3,656 | ₩4,096 | ₩3,656 | ₩4,030 | +10.22% | 3.6만 |
|---|
| 2025.10.31 | ₩3,829 | ₩3,856 | ₩3,656 | ₩3,776 | -1.39% | 3.8만 |
|---|
| 2025.10.30 | ₩3,763 | ₩3,909 | ₩3,763 | ₩3,829 | +1.77% | 8.1천 |
|---|
| 2025.10.29 | ₩3,883 | ₩4,003 | ₩3,749 | ₩3,829 | -1.37% | 1.9만 |
|---|
| 2025.10.28 | ₩4,030 | ₩4,136 | ₩3,869 | ₩3,949 | -1.99% | 1.1만 |
|---|
| 2025.10.27 | ₩4,190 | ₩4,190 | ₩4,016 | ₩4,030 | -3.82% | 1.1만 |
|---|
| 2025.10.24 | ₩4,190 | ₩4,203 | ₩4,110 | ₩4,190 | 0.00% | 2.7만 |
|---|
| 2025.10.23 | ₩4,056 | ₩4,216 | ₩4,030 | ₩4,123 | +1.64% | 3.4만 |
|---|
| 2025.10.22 | ₩4,070 | ₩4,110 | ₩3,896 | ₩4,043 | -0.66% | 2.1만 |
|---|
| 2025.10.21 | ₩4,070 | ₩4,096 | ₩3,949 | ₩4,096 | +0.66% | 1.4만 |
|---|
| 2025.10.20 | ₩4,016 | ₩4,136 | ₩3,869 | ₩4,043 | +0.66% | 5.1만 |
|---|
| 2025.10.17 | ₩4,110 | ₩4,230 | ₩4,003 | ₩4,056 | -1.30% | 9.2천 |
|---|
| 2025.10.16 | ₩3,869 | ₩4,163 | ₩3,869 | ₩4,110 | +6.21% | 3.6만 |
|---|
| 2025.10.15 | ₩3,923 | ₩3,976 | ₩3,883 | ₩3,949 | +0.68% | 6.7천 |
|---|
| 2025.10.14 | ₩3,883 | ₩3,936 | ₩3,736 | ₩3,909 | +0.69% | 7.3천 |
|---|
| 2025.10.13 | ₩3,869 | ₩3,989 | ₩3,709 | ₩3,776 | -2.41% | 9.5천 |
|---|
| 2025.10.10 | ₩3,709 | ₩3,896 | ₩3,709 | ₩3,843 | +3.60% | 1.5만 |
|---|