시장 데이터를 불러오는 중
전체 종목
어센트 인더스트리즈 과거 주가
Ascent Industries Co. - Common Stock · ACNT · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ascent Industries Co. - Common Stock · ACNT · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,460 | ₩18,634 | ₩18,113 | ₩18,113 | -1.88% | 2.5만 |
| 2026.10.08 | ₩18,072 | ₩18,367 | ₩18,046 | ₩18,300 | +1.26% | 1.5만 |
| 2026.10.07 | ₩18,447 | ₩18,447 | ₩18,046 | ₩18,179 | -1.45% | 7.4천 |
| 2026.10.06 | ₩18,380 | ₩18,594 | ₩18,367 | ₩18,527 | +0.80% | 2만 |
| 2026.10.05 | ₩18,353 | ₩18,567 | ₩18,113 | ₩18,286 | -0.36% | 2.3만 |
| 2026.10.02 | ₩18,768 | ₩18,848 | ₩18,380 | ₩18,407 | -1.92% | 1.8만 |
| 2026.10.01 | ₩18,848 | ₩18,995 | ₩18,219 | ₩18,647 | -1.06% | 4만 |
| 2026.09.30 | ₩19,182 | ₩19,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,848 |
| -1.74% |
| 4만 |
| 2026.09.29 | ₩19,423 | ₩19,556 | ₩19,182 | ₩19,182 | -1.24% | 4.3만 |
|---|
| 2026.09.28 | ₩19,703 | ₩19,797 | ₩19,409 | ₩19,409 | -1.49% | 3.2만 |
|---|
| 2026.09.25 | ₩19,529 | ₩19,757 | ₩19,516 | ₩19,650 | +0.62% | 2만 |
|---|
| 2026.09.24 | ₩19,556 | ₩19,810 | ₩19,543 | ₩19,570 | +0.07% | 1.9만 |
|---|
| 2026.09.23 | ₩19,663 | ₩19,743 | ₩19,636 | ₩19,650 | -0.07% | 1.3만 |
|---|
| 2026.09.22 | ₩19,489 | ₩19,877 | ₩19,489 | ₩19,810 | +1.65% | 4.5만 |
|---|
| 2026.09.21 | ₩19,743 | ₩19,824 | ₩19,489 | ₩19,489 | -1.29% | 5.2만 |
|---|
| 2026.09.18 | ₩19,717 | ₩19,864 | ₩19,717 | ₩19,717 | 0.00% | 3.6만 |
|---|
| 2026.09.17 | ₩19,997 | ₩19,997 | ₩19,770 | ₩19,837 | -0.80% | 9.7천 |
|---|
| 2026.09.16 | ₩19,690 | ₩20,144 | ₩19,690 | ₩19,930 | +1.22% | 1.7만 |
|---|
| 2026.09.15 | ₩19,717 | ₩20,064 | ₩19,717 | ₩19,877 | +0.81% | 1.7만 |
|---|
| 2026.09.14 | ₩20,211 | ₩20,211 | ₩19,984 | ₩19,984 | -1.12% | 1.7만 |
|---|
| 2026.09.11 | ₩19,904 | ₩20,265 | ₩19,864 | ₩20,051 | +0.74% | 6.2만 |
|---|
| 2026.09.10 | ₩20,131 | ₩20,198 | ₩19,757 | ₩19,757 | -1.86% | 4.7만 |
|---|
| 2026.09.09 | ₩20,305 | ₩20,305 | ₩19,850 | ₩20,171 | -0.66% | 2.5만 |
|---|
| 2026.09.08 | ₩20,372 | ₩20,465 | ₩20,051 | ₩20,051 | -1.57% | 2.5만 |
|---|
| 2026.09.04 | ₩20,452 | ₩20,639 | ₩20,372 | ₩20,398 | -0.26% | 1.6만 |
|---|
| 2026.09.03 | ₩20,412 | ₩20,585 | ₩20,385 | ₩20,519 | +0.52% | 1.6만 |
|---|
| 2026.09.02 | ₩20,144 | ₩20,893 | ₩20,144 | ₩20,465 | +1.59% | 3.1만 |
|---|
| 2026.09.01 | ₩20,104 | ₩20,372 | ₩20,104 | ₩20,184 | +0.40% | 2.4만 |
|---|
| 2026.08.31 | ₩20,599 | ₩20,652 | ₩20,278 | ₩20,278 | -1.56% | 3.1만 |
|---|
| 2026.08.28 | ₩21,147 | ₩21,227 | ₩20,599 | ₩20,626 | -2.47% | 5.3만 |
|---|
| 2026.08.27 | ₩20,452 | ₩21,174 | ₩20,398 | ₩21,120 | +3.27% | 5.1만 |
|---|
| 2026.08.26 | ₩20,198 | ₩20,826 | ₩20,184 | ₩20,652 | +2.25% | 4.9만 |
|---|
| 2026.08.25 | ₩19,944 | ₩20,305 | ₩19,917 | ₩20,158 | +1.07% | 5.5만 |
|---|
| 2026.08.24 | ₩19,556 | ₩19,984 | ₩19,556 | ₩19,917 | +1.85% | 4.3만 |
|---|
| 2026.08.21 | ₩20,037 | ₩20,305 | ₩19,623 | ₩19,677 | -1.80% | 5.3만 |
|---|
| 2026.08.20 | ₩20,559 | ₩20,559 | ₩20,051 | ₩20,064 | -2.41% | 3.8만 |
|---|
| 2026.08.19 | ₩20,532 | ₩20,572 | ₩20,265 | ₩20,519 | -0.07% | 5.2만 |
|---|
| 2026.08.18 | ₩20,037 | ₩20,372 | ₩20,037 | ₩20,211 | +0.87% | 5.6만 |
|---|
| 2026.08.17 | ₩20,051 | ₩20,332 | ₩20,051 | ₩20,225 | +0.87% | 4.5만 |
|---|
| 2026.08.14 | ₩19,717 | ₩20,211 | ₩19,476 | ₩20,118 | +2.03% | 6.3만 |
|---|
| 2026.08.13 | ₩19,890 | ₩20,332 | ₩19,797 | ₩19,824 | -0.34% | 4.8만 |
|---|
| 2026.08.12 | ₩20,826 | ₩20,826 | ₩19,650 | ₩19,717 | -5.33% | 3.7만 |
|---|
| 2026.08.11 | ₩20,920 | ₩21,174 | ₩20,465 | ₩20,492 | -2.04% | 4.4만 |
|---|
| 2026.08.10 | ₩20,706 | ₩20,960 | ₩20,692 | ₩20,853 | +0.71% | 3.6만 |
|---|
| 2026.08.07 | ₩20,465 | ₩21,174 | ₩20,398 | ₩20,866 | +1.96% | 4.1만 |
|---|
| 2026.08.06 | ₩20,759 | ₩20,987 | ₩20,372 | ₩20,385 | -1.80% | 4.6만 |
|---|
| 2026.08.05 | ₩21,401 | ₩21,909 | ₩20,585 | ₩20,826 | -2.69% | 16만 |
|---|
| 2026.08.04 | ₩20,639 | ₩20,746 | ₩20,251 | ₩20,559 | -0.39% | 14.1만 |
|---|
| 2026.08.03 | ₩20,599 | ₩20,839 | ₩20,158 | ₩20,759 | +0.78% | 8만 |
|---|
| 2026.07.31 | ₩20,666 | ₩20,799 | ₩20,626 | ₩20,679 | +0.06% | 3.4만 |
|---|
| 2026.07.30 | ₩20,559 | ₩20,799 | ₩20,372 | ₩20,746 | +0.91% | 1.9만 |
|---|
| 2026.07.29 | ₩20,639 | ₩20,746 | ₩20,412 | ₩20,599 | -0.19% | 4.6만 |
|---|
| 2026.07.28 | ₩20,385 | ₩20,813 | ₩20,385 | ₩20,706 | +1.57% | 6.3만 |
|---|
| 2026.07.27 | ₩20,238 | ₩20,425 | ₩19,850 | ₩20,372 | +0.66% | 7.1만 |
|---|
| 2026.07.24 | ₩20,291 | ₩20,532 | ₩20,144 | ₩20,225 | -0.33% | 4.8만 |
|---|
| 2026.07.23 | ₩20,198 | ₩20,532 | ₩20,104 | ₩20,278 | +0.40% | 4.6만 |
|---|
| 2026.07.22 | ₩20,198 | ₩20,505 | ₩20,131 | ₩20,398 | +0.99% | 3.2만 |
|---|
| 2026.07.21 | ₩20,104 | ₩20,358 | ₩20,051 | ₩20,251 | +0.73% | 2.8만 |
|---|
| 2026.07.20 | ₩20,385 | ₩20,479 | ₩20,251 | ₩20,251 | -0.66% | 3.2만 |
|---|
| 2026.07.17 | ₩20,358 | ₩20,438 | ₩20,037 | ₩20,438 | +0.39% | 2.3만 |
|---|
| 2026.07.16 | ₩20,251 | ₩20,358 | ₩20,078 | ₩20,211 | -0.20% | 1.8만 |
|---|
| 2026.07.15 | ₩20,051 | ₩20,278 | ₩20,051 | ₩20,211 | +0.80% | 2.7만 |
|---|
| 2026.07.14 | ₩20,251 | ₩20,519 | ₩20,064 | ₩20,064 | -0.92% | 3만 |
|---|
| 2026.07.13 | ₩20,358 | ₩20,626 | ₩20,118 | ₩20,291 | -0.33% | 3.3만 |
|---|
| 2026.07.10 | ₩20,532 | ₩20,532 | ₩20,238 | ₩20,398 | -0.65% | 4만 |
|---|
| 2026.07.09 | ₩20,505 | ₩20,545 | ₩20,278 | ₩20,385 | -0.59% | 2.4만 |
|---|
| 2026.07.08 | ₩20,559 | ₩20,559 | ₩19,904 | ₩20,184 | -1.82% | 5.2만 |
|---|
| 2026.07.07 | ₩21,000 | ₩21,307 | ₩19,783 | ₩20,438 | -2.67% | 4.6만 |
|---|
| 2026.07.06 | ₩20,398 | ₩20,652 | ₩20,064 | ₩20,572 | +0.85% | 2.1만 |
|---|
| 2026.07.02 | ₩20,265 | ₩20,425 | ₩19,797 | ₩20,398 | +0.66% | 5만 |
|---|
| 2026.07.01 | ₩20,118 | ₩20,412 | ₩19,984 | ₩20,198 | +0.40% | 4.3만 |
|---|
| 2026.06.30 | ₩19,316 | ₩20,385 | ₩18,861 | ₩20,091 | +4.01% | 10.3만 |
|---|
| 2026.06.29 | ₩18,594 | ₩19,436 | ₩18,367 | ₩19,369 | +4.17% | 11만 |
|---|
| 2026.06.26 | ₩19,195 | ₩19,262 | ₩18,447 | ₩18,580 | -3.20% | 98.5만 |
|---|
| 2026.06.25 | ₩19,302 | ₩19,596 | ₩19,035 | ₩19,302 | 0.00% | 8.1만 |
|---|
| 2026.06.24 | ₩18,808 | ₩19,489 | ₩18,594 | ₩19,342 | +2.84% | 16.8만 |
|---|
| 2026.06.23 | ₩18,313 | ₩18,874 | ₩18,219 | ₩18,674 | +1.97% | 6.8만 |
|---|
| 2026.06.22 | ₩18,714 | ₩18,727 | ₩18,099 | ₩18,246 | -2.50% | 5.3만 |
|---|
| 2026.06.18 | ₩18,647 | ₩18,727 | ₩18,086 | ₩18,661 | +0.07% | 6.7만 |
|---|
| 2026.06.17 | ₩18,500 | ₩18,794 | ₩18,313 | ₩18,500 | 0.00% | 6.3만 |
|---|
| 2026.06.16 | ₩18,420 | ₩18,714 | ₩18,113 | ₩18,286 | -0.73% | 6만 |
|---|
| 2026.06.15 | ₩18,955 | ₩19,342 | ₩18,313 | ₩18,420 | -2.82% | 5.3만 |
|---|
| 2026.06.12 | ₩18,567 | ₩19,382 | ₩18,286 | ₩18,781 | +1.15% | 5.2만 |
|---|
| 2026.06.11 | ₩18,433 | ₩18,714 | ₩18,260 | ₩18,567 | +0.73% | 6.1만 |
|---|
| 2026.06.10 | ₩18,353 | ₩18,714 | ₩18,219 | ₩18,393 | +0.22% | 7.2만 |
|---|
| 2026.06.09 | ₩18,099 | ₩18,473 | ₩17,859 | ₩18,353 | +1.40% | 6.3만 |
|---|
| 2026.06.08 | ₩18,072 | ₩18,420 | ₩17,939 | ₩18,113 | +0.22% | 5.4만 |
|---|
| 2026.06.05 | ₩18,193 | ₩18,273 | ₩18,072 | ₩18,113 | -0.44% | 3.2만 |
|---|
| 2026.06.04 | ₩18,206 | ₩18,246 | ₩18,006 | ₩18,193 | -0.07% | 3.5만 |
|---|
| 2026.06.03 | ₩18,380 | ₩18,473 | ₩18,032 | ₩18,072 | -1.67% | 6.4만 |
|---|
| 2026.06.02 | ₩17,952 | ₩18,580 | ₩17,925 | ₩18,326 | +2.08% | 7.6만 |
|---|
| 2026.06.01 | ₩18,099 | ₩18,099 | ₩17,484 | ₩17,939 | -0.89% | 8.9만 |
|---|
| 2026.05.29 | ₩18,193 | ₩18,340 | ₩17,979 | ₩18,113 | -0.44% | 8만 |
|---|
| 2026.05.28 | ₩18,714 | ₩18,848 | ₩18,166 | ₩18,193 | -2.79% | 5.8만 |
|---|
| 2026.05.27 | ₩18,768 | ₩19,062 | ₩18,086 | ₩18,727 | -0.21% | 5.5만 |
|---|
| 2026.05.26 | ₩19,436 | ₩19,570 | ₩18,888 | ₩18,995 | -2.27% | 4.9만 |
|---|
| 2026.05.22 | ₩19,102 | ₩19,971 | ₩19,022 | ₩19,316 | +1.12% | 6만 |
|---|
| 2026.05.21 | ₩18,874 | ₩19,289 | ₩18,861 | ₩19,102 | +1.20% | 5.2만 |
|---|
| 2026.05.20 | ₩18,701 | ₩19,022 | ₩17,551 | ₩18,928 | +1.22% | 6.8만 |
|---|
| 2026.05.19 | ₩18,808 | ₩18,861 | ₩18,540 | ₩18,741 | -0.36% | 6.4만 |
|---|
| 2026.05.18 | ₩18,594 | ₩18,955 | ₩18,340 | ₩18,888 | +1.58% | 5.3만 |
|---|
| 2026.05.15 | ₩18,714 | ₩18,888 | ₩18,514 | ₩18,580 | -0.71% | 6.1만 |
|---|
| 2026.05.14 | ₩18,714 | ₩19,155 | ₩18,661 | ₩18,741 | +0.14% | 3만 |
|---|
| 2026.05.13 | ₩18,393 | ₩18,647 | ₩18,380 | ₩18,621 | +1.24% | 4.9만 |
|---|
| 2026.05.12 | ₩18,032 | ₩18,393 | ₩17,417 | ₩18,393 | +2.00% | 9만 |
|---|
| 2026.05.11 | ₩18,300 | ₩18,567 | ₩18,006 | ₩18,086 | -1.17% | 8.9만 |
|---|
| 2026.05.08 | ₩17,818 | ₩18,714 | ₩17,818 | ₩18,500 | +3.83% | 9.2만 |
|---|
| 2026.05.07 | ₩18,701 | ₩18,808 | ₩16,749 | ₩17,899 | -4.29% | 23.7만 |
|---|
| 2026.05.06 | ₩19,743 | ₩20,666 | ₩19,155 | ₩19,503 | -1.22% | 9.2만 |
|---|
| 2026.05.05 | ₩19,930 | ₩20,372 | ₩19,930 | ₩19,971 | +0.20% | 5.8만 |
|---|
| 2026.05.04 | ₩19,623 | ₩20,118 | ₩19,516 | ₩19,944 | +1.63% | 8.5만 |
|---|
| 2026.05.01 | ₩19,423 | ₩19,783 | ₩19,329 | ₩19,703 | +1.45% | 4.5만 |
|---|
| 2026.04.30 | ₩19,195 | ₩19,583 | ₩19,195 | ₩19,476 | +1.46% | 5.6만 |
|---|
| 2026.04.29 | ₩19,449 | ₩19,650 | ₩19,195 | ₩19,382 | -0.34% | 5만 |
|---|
| 2026.04.28 | ₩19,329 | ₩19,650 | ₩19,022 | ₩19,650 | +1.66% | 9.5만 |
|---|
| 2026.04.27 | ₩19,302 | ₩19,636 | ₩19,289 | ₩19,423 | +0.62% | 6.4만 |
|---|
| 2026.04.24 | ₩19,222 | ₩19,650 | ₩19,075 | ₩19,409 | +0.97% | 6.4만 |
|---|
| 2026.04.23 | ₩18,741 | ₩19,289 | ₩18,741 | ₩19,262 | +2.78% | 6.4만 |
|---|
| 2026.04.22 | ₩18,754 | ₩18,901 | ₩18,621 | ₩18,821 | +0.36% | 3.7만 |
|---|
| 2026.04.21 | ₩18,981 | ₩19,235 | ₩18,754 | ₩18,754 | -1.20% | 5.6만 |
|---|
| 2026.04.20 | ₩19,128 | ₩19,382 | ₩18,981 | ₩19,195 | +0.35% | 4.4만 |
|---|
| 2026.04.17 | ₩18,701 | ₩19,142 | ₩18,500 | ₩19,075 | +2.00% | 8.6만 |
|---|
| 2026.04.16 | ₩18,420 | ₩18,848 | ₩18,086 | ₩18,607 | +1.02% | 6.1만 |
|---|
| 2026.04.15 | ₩18,179 | ₩18,473 | ₩18,059 | ₩18,420 | +1.32% | 9.7만 |
|---|
| 2026.04.14 | ₩18,193 | ₩18,447 | ₩17,859 | ₩18,353 | +0.88% | 9.8만 |
|---|
| 2026.04.13 | ₩18,046 | ₩18,407 | ₩17,912 | ₩18,206 | +0.89% | 10.6만 |
|---|
| 2026.04.10 | ₩17,631 | ₩18,046 | ₩17,511 | ₩18,006 | +2.12% | 12만 |
|---|
| 2026.04.09 | ₩17,698 | ₩18,313 | ₩17,458 | ₩17,725 | +0.15% | 18만 |
|---|
| 2026.04.08 | ₩17,698 | ₩17,966 | ₩17,645 | ₩17,845 | +0.83% | 11.1만 |
|---|
| 2026.04.07 | ₩17,912 | ₩18,059 | ₩17,230 | ₩17,377 | -2.99% | 13만 |
|---|
| 2026.04.06 | ₩17,498 | ₩17,872 | ₩17,137 | ₩17,725 | +1.30% | 9.4만 |
|---|
| 2026.04.02 | ₩17,377 | ₩17,671 | ₩17,311 | ₩17,511 | +0.77% | 12.4만 |
|---|
| 2026.04.01 | ₩17,805 | ₩18,139 | ₩17,524 | ₩17,578 | -1.28% | 10.9만 |
|---|
| 2026.03.31 | ₩17,752 | ₩18,019 | ₩17,578 | ₩17,792 | +0.23% | 12.2만 |
|---|
| 2026.03.30 | ₩17,417 | ₩17,658 | ₩17,110 | ₩17,578 | +0.92% | 15.8만 |
|---|
| 2026.03.27 | ₩17,016 | ₩17,391 | ₩16,990 | ₩17,217 | +1.18% | 8.2만 |
|---|
| 2026.03.26 | ₩17,270 | ₩17,417 | ₩16,923 | ₩17,163 | -0.62% | 7.7만 |
|---|
| 2026.03.25 | ₩17,377 | ₩17,605 | ₩17,163 | ₩17,284 | -0.54% | 12.2만 |
|---|
| 2026.03.24 | ₩16,629 | ₩17,244 | ₩16,629 | ₩17,137 | +3.05% | 13.6만 |
|---|
| 2026.03.23 | ₩16,589 | ₩16,923 | ₩16,335 | ₩16,843 | +1.53% | 23.4만 |
|---|
| 2026.03.20 | ₩16,910 | ₩16,950 | ₩16,174 | ₩16,201 | -4.19% | 26.3만 |
|---|
| 2026.03.19 | ₩16,295 | ₩16,722 | ₩16,161 | ₩16,656 | +2.21% | 18.2만 |
|---|
| 2026.03.18 | ₩17,163 | ₩17,311 | ₩16,455 | ₩16,562 | -3.50% | 18.6만 |
|---|
| 2026.03.17 | ₩16,990 | ₩17,377 | ₩16,923 | ₩16,963 | -0.16% | 9.2만 |
|---|
| 2026.03.16 | ₩17,110 | ₩17,444 | ₩16,936 | ₩17,030 | -0.47% | 7.9만 |
|---|
| 2026.03.13 | ₩17,270 | ₩17,605 | ₩16,829 | ₩17,097 | -1.01% | 22.1만 |
|---|
| 2026.03.12 | ₩16,856 | ₩17,671 | ₩16,522 | ₩17,257 | +2.38% | 14.8만 |
|---|
| 2026.03.11 | ₩17,377 | ₩17,471 | ₩16,910 | ₩17,003 | -2.15% | 18.8만 |
|---|
| 2026.03.10 | ₩17,498 | ₩17,845 | ₩17,244 | ₩17,377 | -0.69% | 30.9만 |
|---|
| 2026.03.09 | ₩17,484 | ₩17,832 | ₩17,337 | ₩17,658 | +0.99% | 37.9만 |
|---|
| 2026.03.06 | ₩18,086 | ₩18,286 | ₩17,391 | ₩17,725 | -2.00% | 26.9만 |
|---|
| 2026.03.05 | ₩18,273 | ₩18,647 | ₩17,885 | ₩17,925 | -1.90% | 23만 |
|---|
| 2026.03.04 | ₩19,423 | ₩20,585 | ₩18,447 | ₩18,447 | -5.02% | 71.4만 |
|---|
| 2026.03.03 | ₩23,393 | ₩23,740 | ₩22,965 | ₩23,232 | -0.69% | 9만 |
|---|
| 2026.03.02 | ₩22,804 | ₩23,887 | ₩22,457 | ₩23,740 | +4.10% | 3.5만 |
|---|
| 2026.02.27 | ₩22,925 | ₩23,232 | ₩22,698 | ₩22,938 | +0.06% | 2.1만 |
|---|
| 2026.02.26 | ₩22,992 | ₩23,165 | ₩22,738 | ₩23,085 | +0.41% | 2.6만 |
|---|
| 2026.02.25 | ₩23,005 | ₩23,179 | ₩22,925 | ₩23,058 | +0.23% | 2.3만 |
|---|
| 2026.02.24 | ₩22,925 | ₩23,433 | ₩22,845 | ₩23,072 | +0.64% | 3.2만 |
|---|
| 2026.02.23 | ₩23,299 | ₩23,459 | ₩22,457 | ₩22,858 | -1.89% | 5.2만 |
|---|
| 2026.02.20 | ₩23,032 | ₩23,366 | ₩22,724 | ₩23,246 | +0.93% | 3.7만 |
|---|
| 2026.02.19 | ₩23,459 | ₩23,566 | ₩22,738 | ₩23,152 | -1.31% | 7만 |
|---|
| 2026.02.18 | ₩23,339 | ₩23,941 | ₩23,339 | ₩23,593 | +1.09% | 5.4만 |
|---|
| 2026.02.17 | ₩23,754 | ₩23,954 | ₩23,393 | ₩23,593 | -0.68% | 2.8만 |
|---|
| 2026.02.13 | ₩23,259 | ₩23,874 | ₩23,259 | ₩23,767 | +2.18% | 3.3만 |
|---|
| 2026.02.12 | ₩23,860 | ₩23,860 | ₩23,459 | ₩23,673 | -0.78% | 2.6만 |
|---|
| 2026.02.11 | ₩23,125 | ₩23,727 | ₩23,125 | ₩23,673 | +2.37% | 6.8만 |
|---|
| 2026.02.10 | ₩22,764 | ₩23,179 | ₩22,724 | ₩23,152 | +1.70% | 4.6만 |
|---|
| 2026.02.09 | ₩23,018 | ₩23,045 | ₩22,457 | ₩22,818 | -0.87% | 4.2만 |
|---|
| 2026.02.06 | ₩22,925 | ₩23,018 | ₩22,738 | ₩22,992 | +0.29% | 4.2만 |
|---|
| 2026.02.05 | ₩22,898 | ₩22,925 | ₩22,497 | ₩22,898 | 0.00% | 12만 |
|---|
| 2026.02.04 | ₩22,858 | ₩22,925 | ₩22,176 | ₩22,845 | -0.06% | 8.7만 |
|---|
| 2026.02.03 | ₩22,163 | ₩23,112 | ₩22,069 | ₩22,858 | +3.14% | 15.6만 |
|---|
| 2026.02.02 | ₩21,428 | ₩22,069 | ₩21,428 | ₩21,976 | +2.56% | 7.4만 |
|---|
| 2026.01.30 | ₩21,494 | ₩21,842 | ₩21,214 | ₩21,668 | +0.81% | 7만 |
|---|
| 2026.01.29 | ₩21,200 | ₩21,829 | ₩21,053 | ₩21,508 | +1.45% | 7.6만 |
|---|
| 2026.01.28 | ₩21,361 | ₩21,722 | ₩21,053 | ₩21,174 | -0.88% | 5.8만 |
|---|
| 2026.01.27 | ₩21,281 | ₩21,454 | ₩21,027 | ₩21,441 | +0.75% | 3.7만 |
|---|
| 2026.01.26 | ₩21,722 | ₩21,855 | ₩21,174 | ₩21,441 | -1.29% | 5만 |
|---|
| 2026.01.23 | ₩21,548 | ₩21,855 | ₩21,067 | ₩21,655 | +0.50% | 6.3만 |
|---|
| 2026.01.22 | ₩21,855 | ₩22,016 | ₩21,588 | ₩21,655 | -0.92% | 4.1만 |
|---|
| 2026.01.21 | ₩22,043 | ₩22,283 | ₩21,682 | ₩21,949 | -0.42% | 4.2만 |
|---|
| 2026.01.20 | ₩21,802 | ₩22,149 | ₩21,789 | ₩22,016 | +0.98% | 2.5만 |
|---|
| 2026.01.16 | ₩22,256 | ₩22,457 | ₩21,722 | ₩22,002 | -1.14% | 4.8만 |
|---|
| 2026.01.15 | ₩22,069 | ₩22,577 | ₩22,002 | ₩22,403 | +1.51% | 7.2만 |
|---|
| 2026.01.14 | ₩21,936 | ₩22,176 | ₩21,722 | ₩22,176 | +1.10% | 2.6만 |
|---|
| 2026.01.13 | ₩21,708 | ₩22,176 | ₩21,682 | ₩22,149 | +2.03% | 5만 |
|---|
| 2026.01.12 | ₩21,762 | ₩21,762 | ₩21,347 | ₩21,722 | -0.18% | 6.3만 |
|---|
| 2026.01.09 | ₩21,802 | ₩21,976 | ₩21,561 | ₩21,682 | -0.55% | 4.2만 |
|---|
| 2026.01.08 | ₩21,521 | ₩21,922 | ₩21,521 | ₩21,922 | +1.86% | 3.5만 |
|---|
| 2026.01.07 | ₩21,535 | ₩21,641 | ₩21,374 | ₩21,601 | +0.31% | 3.6만 |
|---|
| 2026.01.06 | ₩21,521 | ₩21,655 | ₩21,521 | ₩21,641 | +0.56% | 4.7만 |
|---|
| 2026.01.05 | ₩21,454 | ₩21,989 | ₩21,388 | ₩21,548 | +0.44% | 8.2만 |
|---|
| 2026.01.02 | ₩21,842 | ₩22,002 | ₩21,388 | ₩21,468 | -1.71% | 4.8만 |
|---|
| 2025.12.31 | ₩22,056 | ₩22,296 | ₩21,535 | ₩21,641 | -1.88% | 6.1만 |
|---|
| 2025.12.30 | ₩21,789 | ₩22,256 | ₩21,789 | ₩22,123 | +1.53% | 4.9만 |
|---|
| 2025.12.29 | ₩21,254 | ₩21,762 | ₩21,053 | ₩21,722 | +2.20% | 5.9만 |
|---|
| 2025.12.26 | ₩21,294 | ₩21,361 | ₩21,147 | ₩21,294 | 0.00% | 2.4만 |
|---|
| 2025.12.24 | ₩21,481 | ₩21,481 | ₩21,187 | ₩21,294 | -0.87% | 2.5만 |
|---|
| 2025.12.23 | ₩21,361 | ₩21,682 | ₩21,347 | ₩21,494 | +0.63% | 2.9만 |
|---|
| 2025.12.22 | ₩21,027 | ₩21,561 | ₩21,027 | ₩21,521 | +2.35% | 4.7만 |
|---|
| 2025.12.19 | ₩21,775 | ₩21,775 | ₩20,933 | ₩20,933 | -3.87% | 11.9만 |
|---|
| 2025.12.18 | ₩21,307 | ₩22,510 | ₩21,294 | ₩21,775 | +2.20% | 12.9만 |
|---|
| 2025.12.17 | ₩20,746 | ₩20,920 | ₩20,425 | ₩20,532 | -1.03% | 4.3만 |
|---|
| 2025.12.16 | ₩20,746 | ₩20,960 | ₩20,612 | ₩20,773 | +0.13% | 3.2만 |
|---|
| 2025.12.15 | ₩20,893 | ₩21,013 | ₩20,599 | ₩20,773 | -0.58% | 5.4만 |
|---|
| 2025.12.12 | ₩20,706 | ₩20,920 | ₩20,599 | ₩20,799 | +0.45% | 5.4만 |
|---|
| 2025.12.11 | ₩20,372 | ₩20,987 | ₩20,198 | ₩20,612 | +1.18% | 8.9만 |
|---|
| 2025.12.10 | ₩20,318 | ₩20,545 | ₩20,225 | ₩20,332 | +0.07% | 6.2만 |
|---|
| 2025.12.09 | ₩20,064 | ₩20,479 | ₩19,904 | ₩20,291 | +1.13% | 11.5만 |
|---|
| 2025.12.08 | ₩20,051 | ₩20,211 | ₩19,703 | ₩20,118 | +0.33% | 8.5만 |
|---|
| 2025.12.05 | ₩20,372 | ₩20,973 | ₩19,783 | ₩19,877 | -2.43% | 4.9만 |
|---|
| 2025.12.04 | ₩20,144 | ₩20,211 | ₩19,837 | ₩20,131 | -0.07% | 4.2만 |
|---|
| 2025.12.03 | ₩19,930 | ₩20,452 | ₩19,409 | ₩20,265 | +1.68% | 9.2만 |
|---|
| 2025.12.02 | ₩20,225 | ₩20,492 | ₩19,663 | ₩19,783 | -2.18% | 8.8만 |
|---|
| 2025.12.01 | ₩19,155 | ₩20,853 | ₩19,155 | ₩20,225 | +5.58% | 13.3만 |
|---|
| 2025.11.28 | ₩19,155 | ₩19,155 | ₩18,834 | ₩18,941 | -1.12% | 1.7만 |
|---|
| 2025.11.26 | ₩19,409 | ₩19,543 | ₩19,022 | ₩19,115 | -1.52% | 5만 |
|---|
| 2025.11.25 | ₩19,650 | ₩19,690 | ₩18,260 | ₩19,503 | -0.75% | 5.9만 |
|---|
| 2025.11.24 | ₩19,048 | ₩19,650 | ₩18,915 | ₩19,516 | +2.46% | 14.1만 |
|---|
| 2025.11.21 | ₩18,367 | ₩19,142 | ₩18,367 | ₩19,062 | +3.78% | 8.4만 |
|---|
| 2025.11.20 | ₩18,714 | ₩18,968 | ₩18,313 | ₩18,367 | -1.86% | 6.2만 |
|---|
| 2025.11.19 | ₩18,781 | ₩18,781 | ₩18,313 | ₩18,554 | -1.21% | 4.6만 |
|---|
| 2025.11.18 | ₩18,808 | ₩18,955 | ₩18,540 | ₩18,754 | -0.28% | 8.9만 |
|---|
| 2025.11.17 | ₩18,473 | ₩18,968 | ₩18,433 | ₩18,727 | +1.37% | 13.7만 |
|---|
| 2025.11.14 | ₩18,059 | ₩18,514 | ₩18,019 | ₩18,433 | +2.07% | 6.7만 |
|---|
| 2025.11.13 | ₩18,326 | ₩18,527 | ₩17,872 | ₩18,219 | -0.58% | 7.5만 |
|---|
| 2025.11.12 | ₩17,618 | ₩18,500 | ₩17,538 | ₩18,300 | +3.87% | 19.9만 |
|---|
| 2025.11.11 | ₩16,963 | ₩17,685 | ₩16,896 | ₩17,498 | +3.15% | 17.4만 |
|---|
| 2025.11.10 | ₩16,869 | ₩17,097 | ₩16,736 | ₩16,963 | +0.55% | 12.5만 |
|---|
| 2025.11.07 | ₩16,562 | ₩17,110 | ₩16,348 | ₩16,963 | +2.42% | 15.9만 |
|---|
| 2025.11.06 | ₩16,669 | ₩16,843 | ₩16,281 | ₩16,602 | -0.40% | 18.7만 |
|---|
| 2025.11.05 | ₩17,351 | ₩17,351 | ₩16,295 | ₩16,762 | -3.39% | 31.5만 |
|---|
| 2025.11.04 | ₩16,295 | ₩16,375 | ₩15,987 | ₩16,001 | -1.80% | 8.7만 |
|---|
| 2025.11.03 | ₩16,295 | ₩16,388 | ₩16,094 | ₩16,148 | -0.90% | 4.1만 |
|---|
| 2025.10.31 | ₩16,161 | ₩16,321 | ₩16,094 | ₩16,255 | +0.58% | 5.3만 |
|---|
| 2025.10.30 | ₩16,281 | ₩16,375 | ₩16,188 | ₩16,228 | -0.33% | 4.3만 |
|---|
| 2025.10.29 | ₩16,615 | ₩16,749 | ₩16,255 | ₩16,308 | -1.85% | 20.7만 |
|---|
| 2025.10.28 | ₩16,281 | ₩16,682 | ₩16,281 | ₩16,669 | +2.38% | 5.9만 |
|---|
| 2025.10.27 | ₩16,562 | ₩16,562 | ₩16,281 | ₩16,321 | -1.45% | 17만 |
|---|
| 2025.10.24 | ₩16,094 | ₩16,696 | ₩16,081 | ₩16,535 | +2.74% | 13.7만 |
|---|
| 2025.10.23 | ₩16,027 | ₩16,201 | ₩15,947 | ₩16,121 | +0.58% | 4.2만 |
|---|
| 2025.10.22 | ₩16,041 | ₩16,174 | ₩15,934 | ₩15,987 | -0.33% | 10.9만 |
|---|
| 2025.10.21 | ₩16,308 | ₩16,308 | ₩15,947 | ₩16,014 | -1.80% | 15.4만 |
|---|
| 2025.10.20 | ₩16,094 | ₩16,321 | ₩15,853 | ₩16,228 | +0.83% | 6만 |
|---|
| 2025.10.17 | ₩16,161 | ₩16,482 | ₩16,001 | ₩16,107 | -0.33% | 4.9만 |
|---|
| 2025.10.16 | ₩16,054 | ₩16,214 | ₩16,014 | ₩16,121 | +0.42% | 6만 |
|---|
| 2025.10.15 | ₩16,268 | ₩16,335 | ₩15,987 | ₩16,067 | -1.23% | 2.6만 |
|---|
| 2025.10.14 | ₩16,001 | ₩16,816 | ₩15,974 | ₩16,148 | +0.92% | 4.6만 |
|---|
| 2025.10.13 | ₩16,081 | ₩16,428 | ₩15,907 | ₩15,987 | -0.58% | 4.7만 |
|---|
| 2025.10.10 | ₩16,174 | ₩16,629 | ₩15,974 | ₩15,974 | -1.24% | 6.4만 |
|---|