시장 데이터를 불러오는 중
전체 종목
ADS-TEC ENERGY PLC - Ordinary Shares 과거 주가
ADS-TEC ENERGY PLC - Ordinary Shares · ADSE · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ADS-TEC ENERGY PLC - Ordinary Shares · ADSE · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,462 | ₩13,264 | ₩12,194 | ₩12,945 | +3.87% | 4.4만 |
| 2026.10.08 | ₩12,610 | ₩13,347 | ₩12,120 | ₩12,636 | +0.21% | 3.9만 |
| 2026.10.07 | ₩12,998 | ₩13,306 | ₩12,248 | ₩12,985 | -0.10% | 3.8만 |
| 2026.10.06 | ₩13,668 | ₩13,682 | ₩12,301 | ₩13,213 | -3.33% | 3.8만 |
| 2026.10.05 | ₩13,976 | ₩13,976 | ₩13,092 | ₩13,481 | -3.55% | 2.5만 |
| 2026.10.02 | ₩14,137 | ₩14,365 | ₩13,876 | ₩14,191 | +0.38% | 1.2만 |
| 2026.10.01 | ₩14,499 | ₩14,499 | ₩13,648 | ₩14,003 | -3.42% | 1.4만 |
| 2026.09.30 | ₩14,445 | ₩14,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,740 |
| +2.04% |
| 8.2만 |
| 2026.09.29 | ₩14,231 | ₩14,740 | ₩14,003 | ₩14,740 | +3.58% | 3.3만 |
|---|
| 2026.09.28 | ₩14,377 | ₩14,660 | ₩14,097 | ₩14,593 | +1.50% | 1.8만 |
|---|
| 2026.09.25 | ₩14,459 | ₩14,633 | ₩14,325 | ₩14,486 | +0.19% | 1.2만 |
|---|
| 2026.09.24 | ₩14,472 | ₩14,854 | ₩14,472 | ₩14,673 | +1.39% | 9.7천 |
|---|
| 2026.09.23 | ₩14,566 | ₩15,008 | ₩14,419 | ₩14,713 | +1.01% | 5천 |
|---|
| 2026.09.22 | ₩15,075 | ₩15,223 | ₩14,646 | ₩14,727 | -2.31% | 2만 |
|---|
| 2026.09.21 | ₩15,290 | ₩15,718 | ₩14,780 | ₩15,048 | -1.58% | 1만 |
|---|
| 2026.09.18 | ₩14,807 | ₩15,812 | ₩14,593 | ₩15,544 | +4.98% | 1.8만 |
|---|
| 2026.09.17 | ₩14,767 | ₩15,182 | ₩14,754 | ₩15,008 | +1.63% | 1.1만 |
|---|
| 2026.09.16 | ₩14,995 | ₩15,209 | ₩14,834 | ₩15,008 | +0.09% | 1.2만 |
|---|
| 2026.09.15 | ₩14,874 | ₩15,390 | ₩14,874 | ₩14,968 | +0.63% | 1.4만 |
|---|
| 2026.09.14 | ₩15,303 | ₩15,410 | ₩15,075 | ₩15,223 | -0.53% | 1.2만 |
|---|
| 2026.09.11 | ₩15,209 | ₩15,812 | ₩14,914 | ₩15,517 | +2.03% | 1.2만 |
|---|
| 2026.09.10 | ₩15,665 | ₩15,812 | ₩15,075 | ₩15,156 | -3.25% | 7.1천 |
|---|
| 2026.09.09 | ₩15,571 | ₩15,812 | ₩15,015 | ₩15,544 | -0.17% | 9.1천 |
|---|
| 2026.09.08 | ₩15,223 | ₩15,785 | ₩14,847 | ₩15,531 | +2.02% | 8천 |
|---|
| 2026.09.04 | ₩15,249 | ₩15,665 | ₩15,249 | ₩15,491 | +1.58% | 7.2천 |
|---|
| 2026.09.03 | ₩15,678 | ₩15,812 | ₩14,847 | ₩15,544 | -0.85% | 1만 |
|---|
| 2026.09.02 | ₩15,477 | ₩16,013 | ₩14,901 | ₩15,544 | +0.43% | 1.8만 |
|---|
| 2026.09.01 | ₩15,504 | ₩16,067 | ₩15,457 | ₩15,544 | +0.26% | 8.3천 |
|---|
| 2026.08.31 | ₩15,102 | ₩15,732 | ₩14,814 | ₩15,732 | +4.17% | 7.1만 |
|---|
| 2026.08.28 | ₩15,276 | ₩15,303 | ₩15,008 | ₩15,142 | -0.88% | 4.9만 |
|---|
| 2026.08.27 | ₩15,142 | ₩15,209 | ₩15,008 | ₩15,142 | 0.00% | 4만 |
|---|
| 2026.08.26 | ₩15,209 | ₩15,276 | ₩14,874 | ₩15,276 | +0.44% | 3.5만 |
|---|
| 2026.08.25 | ₩15,109 | ₩15,296 | ₩14,894 | ₩15,276 | +1.11% | 2.2만 |
|---|
| 2026.08.24 | ₩15,276 | ₩15,383 | ₩14,981 | ₩15,276 | 0.00% | 1.4만 |
|---|
| 2026.08.21 | ₩15,544 | ₩15,933 | ₩15,196 | ₩15,196 | -2.24% | 7.8천 |
|---|
| 2026.08.20 | ₩15,946 | ₩15,946 | ₩15,075 | ₩15,598 | -2.18% | 5.7천 |
|---|
| 2026.08.19 | ₩16,053 | ₩16,080 | ₩15,946 | ₩16,013 | -0.25% | 8.2천 |
|---|
| 2026.08.18 | ₩16,040 | ₩16,067 | ₩15,477 | ₩16,067 | +0.17% | 7.2천 |
|---|
| 2026.08.17 | ₩16,067 | ₩16,080 | ₩15,919 | ₩16,080 | +0.08% | 3.9천 |
|---|
| 2026.08.14 | ₩16,053 | ₩16,053 | ₩15,558 | ₩15,665 | -2.42% | 4.1천 |
|---|
| 2026.08.13 | ₩15,765 | ₩15,960 | ₩15,391 | ₩15,960 | +1.23% | 4.7천 |
|---|
| 2026.08.12 | ₩15,437 | ₩16,067 | ₩15,249 | ₩15,919 | +3.12% | 2.2만 |
|---|
| 2026.08.11 | ₩15,772 | ₩15,919 | ₩15,772 | ₩15,852 | +0.51% | 1.2만 |
|---|
| 2026.08.10 | ₩15,759 | ₩16,080 | ₩15,303 | ₩15,584 | -1.11% | 2.3만 |
|---|
| 2026.08.07 | ₩15,424 | ₩15,859 | ₩14,821 | ₩15,852 | +2.78% | 2.6만 |
|---|
| 2026.08.06 | ₩15,839 | ₩15,852 | ₩15,450 | ₩15,678 | -1.02% | 5.9천 |
|---|
| 2026.08.05 | ₩15,893 | ₩15,919 | ₩15,408 | ₩15,504 | -2.45% | 3.4천 |
|---|
| 2026.08.04 | ₩15,785 | ₩15,919 | ₩15,216 | ₩15,799 | +0.08% | 6.5천 |
|---|
| 2026.08.03 | ₩17,152 | ₩17,152 | ₩14,874 | ₩15,960 | -6.95% | 3.4만 |
|---|
| 2026.07.31 | ₩16,750 | ₩17,259 | ₩15,759 | ₩17,259 | +3.04% | 11.4만 |
|---|
| 2026.07.30 | ₩15,772 | ₩16,911 | ₩15,759 | ₩16,750 | +6.20% | 3.6만 |
|---|
| 2026.07.29 | ₩15,638 | ₩16,187 | ₩15,638 | ₩16,187 | +3.51% | 2.6만 |
|---|
| 2026.07.28 | ₩15,946 | ₩16,080 | ₩15,584 | ₩16,053 | +0.67% | 1.6만 |
|---|
| 2026.07.27 | ₩15,718 | ₩16,348 | ₩15,531 | ₩16,053 | +2.13% | 1.3만 |
|---|
| 2026.07.24 | ₩16,080 | ₩16,094 | ₩16,067 | ₩16,094 | +0.08% | 3.5천 |
|---|
| 2026.07.23 | ₩15,960 | ₩16,187 | ₩15,960 | ₩16,187 | +1.43% | 1.2만 |
|---|
| 2026.07.22 | ₩16,080 | ₩16,080 | ₩15,879 | ₩16,080 | 0.00% | 2.5만 |
|---|
| 2026.07.21 | ₩15,812 | ₩16,201 | ₩15,812 | ₩16,201 | +2.46% | 1.3만 |
|---|
| 2026.07.20 | ₩16,080 | ₩16,080 | ₩16,080 | ₩16,080 | 0.00% | 8.8천 |
|---|
| 2026.07.17 | ₩16,134 | ₩16,134 | ₩16,080 | ₩16,080 | -0.33% | 9.4천 |
|---|
| 2026.07.16 | ₩15,946 | ₩16,080 | ₩15,276 | ₩16,080 | +0.84% | 1.2만 |
|---|
| 2026.07.15 | ₩16,013 | ₩16,080 | ₩15,383 | ₩16,013 | 0.00% | 2만 |
|---|
| 2026.07.14 | ₩15,247 | ₩16,469 | ₩14,941 | ₩16,161 | +5.99% | 1.4만 |
|---|
| 2026.07.13 | ₩16,268 | ₩16,375 | ₩15,799 | ₩16,187 | -0.49% | 1.8만 |
|---|
| 2026.07.10 | ₩16,281 | ₩16,429 | ₩15,759 | ₩16,040 | -1.48% | 1.7만 |
|---|
| 2026.07.09 | ₩16,442 | ₩16,442 | ₩16,442 | ₩16,442 | 0.00% | 9.2천 |
|---|
| 2026.07.08 | ₩16,268 | ₩16,281 | ₩14,353 | ₩16,134 | -0.82% | 1.8만 |
|---|
| 2026.07.07 | ₩15,745 | ₩16,549 | ₩15,745 | ₩16,000 | +1.62% | 1.6만 |
|---|
| 2026.07.06 | ₩16,831 | ₩16,831 | ₩15,826 | ₩16,335 | -2.95% | 2.6만 |
|---|
| 2026.07.02 | ₩16,348 | ₩16,737 | ₩16,099 | ₩16,683 | +2.05% | 1.1만 |
|---|
| 2026.07.01 | ₩16,295 | ₩16,750 | ₩15,370 | ₩16,656 | +2.22% | 3.6만 |
|---|
| 2026.06.30 | ₩16,134 | ₩17,085 | ₩14,807 | ₩17,085 | +5.90% | 5.1만 |
|---|
| 2026.06.29 | ₩13,722 | ₩16,241 | ₩13,722 | ₩16,080 | +17.19% | 5.2만 |
|---|
| 2026.06.26 | ₩15,142 | ₩15,410 | ₩14,459 | ₩15,410 | +1.77% | 2만 |
|---|
| 2026.06.25 | ₩15,142 | ₩15,343 | ₩15,129 | ₩15,343 | +1.33% | 9.1천 |
|---|
| 2026.06.24 | ₩14,941 | ₩15,142 | ₩14,914 | ₩15,142 | +1.35% | 5.4천 |
|---|
| 2026.06.23 | ₩14,566 | ₩14,955 | ₩13,454 | ₩14,955 | +2.67% | 5.1천 |
|---|
| 2026.06.22 | ₩15,046 | ₩15,410 | ₩14,365 | ₩15,410 | +2.42% | 2.5천 |
|---|
| 2026.06.18 | ₩15,276 | ₩15,276 | ₩15,276 | ₩15,276 | 0.00% | 1.6천 |
|---|
| 2026.06.17 | ₩14,807 | ₩15,276 | ₩14,767 | ₩15,276 | +3.17% | 2.4천 |
|---|
| 2026.06.16 | ₩14,914 | ₩15,370 | ₩14,258 | ₩15,370 | +3.05% | 3.4천 |
|---|
| 2026.06.15 | ₩15,410 | ₩15,410 | ₩15,410 | ₩15,410 | 0.00% | 1.5천 |
|---|
| 2026.06.12 | ₩14,780 | ₩15,397 | ₩14,780 | ₩15,397 | +4.17% | 2천 |
|---|
| 2026.06.11 | ₩15,370 | ₩15,370 | ₩14,553 | ₩15,075 | -1.92% | 1.5천 |
|---|
| 2026.06.10 | ₩15,370 | ₩15,370 | ₩15,370 | ₩15,370 | 0.00% | 1.3천 |
|---|
| 2026.06.09 | ₩15,410 | ₩15,410 | ₩14,566 | ₩14,566 | -5.48% | 1.3천 |
|---|
| 2026.06.08 | ₩14,901 | ₩15,062 | ₩14,901 | ₩15,062 | +1.08% | 800 |
|---|
| 2026.06.05 | ₩14,104 | ₩15,223 | ₩14,104 | ₩15,223 | +7.93% | 1.9천 |
|---|
| 2026.06.04 | ₩15,276 | ₩15,330 | ₩14,740 | ₩15,330 | +0.35% | 2.5천 |
|---|
| 2026.06.03 | ₩15,048 | ₩15,048 | ₩15,048 | ₩15,048 | 0.00% | 1.2천 |
|---|
| 2026.06.02 | ₩15,410 | ₩15,437 | ₩15,149 | ₩15,223 | -1.22% | 1.2만 |
|---|
| 2026.06.01 | ₩15,933 | ₩15,946 | ₩15,678 | ₩15,678 | -1.60% | 1.6천 |
|---|
| 2026.05.29 | ₩14,747 | ₩16,000 | ₩14,747 | ₩16,000 | +8.50% | 6.4천 |
|---|
| 2026.05.28 | ₩15,517 | ₩15,665 | ₩14,754 | ₩15,330 | -1.21% | 9천 |
|---|
| 2026.05.27 | ₩15,062 | ₩15,866 | ₩15,048 | ₩15,866 | +5.34% | 7.3천 |
|---|
| 2026.05.26 | ₩15,022 | ₩15,906 | ₩14,955 | ₩15,906 | +5.89% | 5.1천 |
|---|
| 2026.05.22 | ₩14,821 | ₩15,933 | ₩14,747 | ₩15,933 | +7.50% | 5.4천 |
|---|
| 2026.05.21 | ₩15,960 | ₩15,960 | ₩15,350 | ₩15,933 | -0.17% | 1.4천 |
|---|
| 2026.05.20 | ₩15,933 | ₩15,933 | ₩15,933 | ₩15,933 | 0.00% | 400 |
|---|
| 2026.05.19 | ₩15,544 | ₩15,544 | ₩15,544 | ₩15,544 | 0.00% | 1천 |
|---|
| 2026.05.18 | ₩14,204 | ₩15,397 | ₩14,204 | ₩15,397 | +8.40% | 2.3천 |
|---|
| 2026.05.15 | ₩14,707 | ₩16,147 | ₩13,749 | ₩15,410 | +4.78% | 3.8천 |
|---|
| 2026.05.14 | ₩15,090 | ₩15,611 | ₩14,941 | ₩15,611 | +3.45% | 2.2천 |
|---|
| 2026.05.13 | ₩13,521 | ₩15,213 | ₩13,521 | ₩15,169 | +12.19% | 4.1천 |
|---|
| 2026.05.12 | ₩14,472 | ₩15,008 | ₩14,070 | ₩14,874 | +2.78% | 7천 |
|---|
| 2026.05.11 | ₩15,008 | ₩16,147 | ₩14,566 | ₩14,566 | -2.95% | 2.4만 |
|---|
| 2026.05.08 | ₩14,767 | ₩14,981 | ₩14,767 | ₩14,981 | +1.45% | 2.5천 |
|---|
| 2026.05.07 | ₩15,343 | ₩15,343 | ₩14,774 | ₩14,780 | -3.67% | 1.6천 |
|---|
| 2026.05.06 | ₩15,424 | ₩15,471 | ₩15,062 | ₩15,343 | -0.52% | 3.7천 |
|---|
| 2026.05.05 | ₩15,464 | ₩15,504 | ₩14,862 | ₩15,450 | -0.09% | 5.1천 |
|---|
| 2026.05.04 | ₩15,562 | ₩15,562 | ₩15,477 | ₩15,477 | -0.54% | 4.4천 |
|---|
| 2026.05.01 | ₩16,080 | ₩16,134 | ₩15,625 | ₩15,772 | -1.92% | 6.2천 |
|---|
| 2026.04.30 | ₩15,814 | ₩15,946 | ₩15,814 | ₩15,946 | +0.84% | 1.5천 |
|---|
| 2026.04.29 | ₩16,254 | ₩16,254 | ₩15,826 | ₩15,826 | -2.64% | 1.3천 |
|---|
| 2026.04.28 | ₩16,013 | ₩16,268 | ₩15,748 | ₩16,268 | +1.59% | 2.2천 |
|---|
| 2026.04.27 | ₩16,080 | ₩16,265 | ₩15,651 | ₩16,007 | -0.46% | 1.3만 |
|---|
| 2026.04.24 | ₩15,464 | ₩16,147 | ₩15,464 | ₩16,107 | +4.16% | 3.5천 |
|---|
| 2026.04.23 | ₩16,134 | ₩16,134 | ₩14,646 | ₩15,718 | -2.57% | 9.2천 |
|---|
| 2026.04.22 | ₩15,732 | ₩16,067 | ₩15,718 | ₩16,067 | +2.13% | 1.2천 |
|---|
| 2026.04.21 | ₩15,410 | ₩16,067 | ₩15,410 | ₩16,067 | +4.26% | 2.3천 |
|---|
| 2026.04.20 | ₩15,866 | ₩15,879 | ₩15,678 | ₩15,678 | -1.18% | 2.1천 |
|---|
| 2026.04.17 | ₩15,491 | ₩15,551 | ₩15,491 | ₩15,551 | +0.39% | 1.1천 |
|---|
| 2026.04.16 | ₩16,080 | ₩16,080 | ₩14,767 | ₩15,491 | -3.67% | 9.1천 |
|---|
| 2026.04.15 | ₩15,089 | ₩16,080 | ₩15,089 | ₩16,080 | +6.57% | 9.7천 |
|---|
| 2026.04.14 | ₩15,491 | ₩15,491 | ₩14,539 | ₩15,142 | -2.25% | 1.5만 |
|---|
| 2026.04.13 | ₩15,826 | ₩15,826 | ₩14,794 | ₩15,745 | -0.51% | 5.8만 |
|---|
| 2026.04.10 | ₩16,060 | ₩16,060 | ₩15,812 | ₩15,812 | -1.54% | 2.1천 |
|---|
| 2026.04.09 | ₩15,745 | ₩15,812 | ₩15,665 | ₩15,812 | +0.43% | 4.5천 |
|---|
| 2026.04.08 | ₩15,678 | ₩16,033 | ₩15,544 | ₩15,745 | +0.43% | 3.9천 |
|---|
| 2026.04.07 | ₩14,191 | ₩15,678 | ₩14,137 | ₩15,544 | +9.54% | 5.4만 |
|---|
| 2026.04.06 | ₩14,246 | ₩14,767 | ₩13,936 | ₩14,445 | +1.40% | 6천 |
|---|
| 2026.04.02 | ₩14,901 | ₩15,534 | ₩14,285 | ₩14,419 | -3.24% | 2.5천 |
|---|
| 2026.04.01 | ₩15,544 | ₩16,067 | ₩15,209 | ₩15,544 | 0.00% | 7.1천 |
|---|
| 2026.03.31 | ₩15,142 | ₩15,410 | ₩15,095 | ₩15,410 | +1.77% | 1만 |
|---|
| 2026.03.30 | ₩14,646 | ₩15,276 | ₩12,945 | ₩15,276 | +4.30% | 2만 |
|---|
| 2026.03.27 | ₩14,151 | ₩15,236 | ₩14,151 | ₩15,236 | +7.67% | 4.4천 |
|---|
| 2026.03.26 | ₩14,566 | ₩14,727 | ₩14,151 | ₩14,405 | -1.10% | 4천 |
|---|
| 2026.03.25 | ₩14,459 | ₩14,566 | ₩14,151 | ₩14,151 | -2.13% | 4.1천 |
|---|
| 2026.03.24 | ₩14,204 | ₩14,740 | ₩14,204 | ₩14,740 | +3.77% | 1.6천 |
|---|
| 2026.03.23 | ₩14,419 | ₩14,519 | ₩14,117 | ₩14,117 | -2.09% | 3.2천 |
|---|
| 2026.03.20 | ₩14,325 | ₩14,727 | ₩14,030 | ₩14,727 | +2.81% | 2.1천 |
|---|
| 2026.03.19 | ₩14,740 | ₩14,740 | ₩14,740 | ₩14,740 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩14,713 | ₩14,713 | ₩14,419 | ₩14,419 | -2.00% | 700 |
|---|
| 2026.03.17 | ₩14,131 | ₩14,131 | ₩13,400 | ₩13,909 | -1.56% | 2.3만 |
|---|
| 2026.03.16 | ₩14,244 | ₩14,754 | ₩13,708 | ₩14,017 | -1.60% | 2.7천 |
|---|
| 2026.03.13 | ₩14,352 | ₩14,740 | ₩13,682 | ₩13,682 | -4.67% | 2.2천 |
|---|
| 2026.03.12 | ₩14,003 | ₩14,593 | ₩13,601 | ₩14,311 | +2.20% | 2.5천 |
|---|
| 2026.03.11 | ₩14,472 | ₩15,397 | ₩13,574 | ₩14,164 | -2.13% | 8.9천 |
|---|
| 2026.03.10 | ₩15,410 | ₩16,228 | ₩14,740 | ₩15,397 | -0.09% | 1.5만 |
|---|
| 2026.03.09 | ₩15,370 | ₩15,692 | ₩15,075 | ₩15,075 | -1.92% | 6.4천 |
|---|
| 2026.03.06 | ₩16,342 | ₩16,342 | ₩15,075 | ₩15,450 | -5.45% | 2.2천 |
|---|
| 2026.03.05 | ₩15,357 | ₩15,357 | ₩15,357 | ₩15,357 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩14,405 | ₩15,357 | ₩14,405 | ₩15,357 | +6.60% | 2.4천 |
|---|
| 2026.03.03 | ₩14,740 | ₩14,740 | ₩14,231 | ₩14,231 | -3.45% | 4.8천 |
|---|
| 2026.03.02 | ₩15,115 | ₩15,819 | ₩14,955 | ₩15,008 | -0.71% | 6.1천 |
|---|
| 2026.02.27 | ₩16,080 | ₩16,549 | ₩15,649 | ₩15,812 | -1.67% | 1.3만 |
|---|
| 2026.02.26 | ₩15,584 | ₩16,817 | ₩15,558 | ₩16,737 | +7.39% | 4.6천 |
|---|
| 2026.02.25 | ₩16,281 | ₩16,469 | ₩16,013 | ₩16,241 | -0.25% | 2.6천 |
|---|
| 2026.02.24 | ₩16,013 | ₩16,080 | ₩14,591 | ₩15,933 | -0.50% | 3.4천 |
|---|
| 2026.02.23 | ₩14,861 | ₩16,616 | ₩14,110 | ₩15,879 | +6.85% | 5.8천 |
|---|
| 2026.02.20 | ₩14,425 | ₩14,874 | ₩14,425 | ₩14,874 | +3.11% | 3.1천 |
|---|
| 2026.02.19 | ₩14,512 | ₩14,512 | ₩13,802 | ₩14,352 | -1.11% | 5.3천 |
|---|
| 2026.02.18 | ₩14,097 | ₩14,606 | ₩14,097 | ₩14,606 | +3.61% | 7.7천 |
|---|
| 2026.02.17 | ₩14,191 | ₩14,325 | ₩14,097 | ₩14,097 | -0.66% | 2.2천 |
|---|
| 2026.02.13 | ₩14,553 | ₩14,673 | ₩14,070 | ₩14,097 | -3.13% | 1.3만 |
|---|
| 2026.02.12 | ₩13,507 | ₩14,285 | ₩13,507 | ₩14,285 | +5.75% | 3.5천 |
|---|
| 2026.02.11 | ₩13,739 | ₩14,070 | ₩13,739 | ₩14,057 | +2.31% | 3.7천 |
|---|
| 2026.02.10 | ₩14,017 | ₩14,070 | ₩13,668 | ₩13,869 | -1.05% | 1만 |
|---|
| 2026.02.09 | ₩14,472 | ₩14,606 | ₩13,923 | ₩14,191 | -1.94% | 6.6천 |
|---|
| 2026.02.06 | ₩13,936 | ₩13,936 | ₩13,601 | ₩13,628 | -2.21% | 5.4천 |
|---|
| 2026.02.05 | ₩14,340 | ₩14,340 | ₩13,481 | ₩13,749 | -4.12% | 1.7만 |
|---|
| 2026.02.04 | ₩13,936 | ₩14,419 | ₩13,936 | ₩14,419 | +3.46% | 5.5천 |
|---|
| 2026.02.03 | ₩14,691 | ₩14,691 | ₩13,414 | ₩14,419 | -1.85% | 3.1만 |
|---|
| 2026.02.02 | ₩15,879 | ₩15,879 | ₩14,358 | ₩14,713 | -7.34% | 2.9만 |
|---|
| 2026.01.30 | ₩16,321 | ₩17,233 | ₩15,812 | ₩16,174 | -0.90% | 6.8만 |
|---|
| 2026.01.29 | ₩16,388 | ₩18,090 | ₩15,866 | ₩17,005 | +3.76% | 2.9만 |
|---|
| 2026.01.28 | ₩15,933 | ₩17,367 | ₩15,839 | ₩17,125 | +7.49% | 1.5만 |
|---|
| 2026.01.27 | ₩16,469 | ₩16,750 | ₩15,832 | ₩16,469 | 0.00% | 1.1만 |
|---|
| 2026.01.26 | ₩16,415 | ₩16,415 | ₩15,658 | ₩15,946 | -2.86% | 7.7천 |
|---|
| 2026.01.23 | ₩17,072 | ₩17,172 | ₩15,584 | ₩16,214 | -5.02% | 2.1만 |
|---|
| 2026.01.22 | ₩16,589 | ₩17,233 | ₩16,027 | ₩17,179 | +3.55% | 1.3만 |
|---|
| 2026.01.21 | ₩16,094 | ₩16,643 | ₩15,571 | ₩16,643 | +3.41% | 7.9천 |
|---|
| 2026.01.20 | ₩16,697 | ₩16,697 | ₩15,464 | ₩16,402 | -1.77% | 1.3만 |
|---|
| 2026.01.16 | ₩15,812 | ₩16,683 | ₩15,598 | ₩16,656 | +5.34% | 5.7천 |
|---|
| 2026.01.15 | ₩15,357 | ₩16,107 | ₩15,276 | ₩15,531 | +1.13% | 4.5만 |
|---|
| 2026.01.14 | ₩16,750 | ₩16,750 | ₩15,913 | ₩15,973 | -4.64% | 2.9만 |
|---|
| 2026.01.13 | ₩16,242 | ₩16,723 | ₩16,242 | ₩16,723 | +2.96% | 1.3만 |
|---|
| 2026.01.12 | ₩15,249 | ₩16,737 | ₩15,249 | ₩16,469 | +8.00% | 1.2만 |
|---|
| 2026.01.09 | ₩15,651 | ₩15,946 | ₩15,625 | ₩15,906 | +1.63% | 7.5천 |
|---|
| 2026.01.08 | ₩15,290 | ₩15,973 | ₩14,874 | ₩15,692 | +2.63% | 1.2만 |
|---|
| 2026.01.07 | ₩15,209 | ₩15,752 | ₩15,209 | ₩15,450 | +1.59% | 1.6만 |
|---|
| 2026.01.06 | ₩16,496 | ₩16,496 | ₩15,504 | ₩15,625 | -5.28% | 1.3만 |
|---|
| 2026.01.05 | ₩16,750 | ₩16,750 | ₩15,324 | ₩16,214 | -3.20% | 1.5만 |
|---|
| 2026.01.02 | ₩16,924 | ₩17,005 | ₩16,382 | ₩16,898 | -0.16% | 9천 |
|---|
| 2025.12.31 | ₩16,804 | ₩17,286 | ₩16,335 | ₩16,991 | +1.12% | 22.7만 |
|---|
| 2025.12.30 | ₩16,844 | ₩17,045 | ₩15,048 | ₩16,884 | +0.24% | 5.6만 |
|---|
| 2025.12.29 | ₩16,388 | ₩17,045 | ₩16,388 | ₩17,045 | +4.01% | 2만 |
|---|
| 2025.12.26 | ₩16,911 | ₩16,911 | ₩16,335 | ₩16,764 | -0.87% | 2.1만 |
|---|
| 2025.12.24 | ₩16,489 | ₩16,616 | ₩16,268 | ₩16,616 | +0.77% | 1.6만 |
|---|
| 2025.12.23 | ₩16,455 | ₩17,085 | ₩16,368 | ₩17,085 | +3.83% | 8.8천 |
|---|
| 2025.12.22 | ₩16,094 | ₩16,723 | ₩16,080 | ₩16,656 | +3.50% | 1.5만 |
|---|
| 2025.12.19 | ₩15,223 | ₩16,603 | ₩15,169 | ₩16,382 | +7.61% | 9.6천 |
|---|
| 2025.12.18 | ₩15,839 | ₩15,980 | ₩15,450 | ₩15,544 | -1.86% | 6만 |
|---|
| 2025.12.17 | ₩15,834 | ₩16,120 | ₩15,834 | ₩16,013 | +1.13% | 1.2만 |
|---|
| 2025.12.16 | ₩16,147 | ₩16,429 | ₩15,946 | ₩16,228 | +0.50% | 3만 |
|---|
| 2025.12.15 | ₩16,543 | ₩16,543 | ₩16,201 | ₩16,241 | -1.82% | 3.7천 |
|---|
| 2025.12.12 | ₩16,656 | ₩16,831 | ₩16,429 | ₩16,710 | +0.32% | 2.4만 |
|---|
| 2025.12.11 | ₩16,469 | ₩16,978 | ₩16,382 | ₩16,650 | +1.10% | 1.6만 |
|---|
| 2025.12.10 | ₩16,723 | ₩16,764 | ₩16,563 | ₩16,750 | +0.16% | 5.4천 |
|---|
| 2025.12.09 | ₩16,723 | ₩17,045 | ₩16,185 | ₩17,018 | +1.76% | 9.2천 |
|---|
| 2025.12.08 | ₩16,536 | ₩17,072 | ₩15,316 | ₩17,072 | +3.24% | 1.7만 |
|---|
| 2025.12.05 | ₩16,308 | ₩16,878 | ₩15,712 | ₩16,670 | +2.22% | 4.1만 |
|---|
| 2025.12.04 | ₩16,482 | ₩16,643 | ₩15,946 | ₩16,107 | -2.28% | 4.1만 |
|---|
| 2025.12.03 | ₩16,750 | ₩16,750 | ₩16,603 | ₩16,697 | -0.32% | 4.7천 |
|---|
| 2025.12.02 | ₩16,402 | ₩16,630 | ₩15,424 | ₩16,335 | -0.41% | 1.1만 |
|---|
| 2025.12.01 | ₩16,871 | ₩16,871 | ₩15,745 | ₩16,455 | -2.46% | 1.2만 |
|---|
| 2025.11.28 | ₩16,295 | ₩16,871 | ₩16,295 | ₩16,804 | +3.13% | 5.5만 |
|---|
| 2025.11.26 | ₩15,919 | ₩16,308 | ₩15,919 | ₩16,281 | +2.27% | 2.3만 |
|---|
| 2025.11.25 | ₩15,477 | ₩15,812 | ₩15,102 | ₩15,812 | +2.16% | 4.4만 |
|---|
| 2025.11.24 | ₩14,459 | ₩15,611 | ₩14,459 | ₩15,397 | +6.49% | 3만 |
|---|
| 2025.11.21 | ₩13,481 | ₩14,767 | ₩13,172 | ₩14,633 | +8.55% | 3.4만 |
|---|
| 2025.11.20 | ₩13,400 | ₩13,641 | ₩13,172 | ₩13,347 | -0.40% | 1.6만 |
|---|
| 2025.11.19 | ₩13,749 | ₩14,017 | ₩13,179 | ₩13,360 | -2.83% | 2.6만 |
|---|
| 2025.11.18 | ₩13,373 | ₩14,017 | ₩13,081 | ₩13,749 | +2.81% | 1.9만 |
|---|
| 2025.11.17 | ₩13,695 | ₩13,936 | ₩13,333 | ₩13,387 | -2.25% | 1.1만 |
|---|
| 2025.11.14 | ₩12,800 | ₩14,043 | ₩12,800 | ₩13,668 | +6.78% | 8.8만 |
|---|
| 2025.11.13 | ₩13,253 | ₩14,017 | ₩13,199 | ₩13,708 | +3.44% | 1.9만 |
|---|
| 2025.11.12 | ₩13,682 | ₩14,305 | ₩13,420 | ₩13,641 | -0.29% | 3.5만 |
|---|
| 2025.11.11 | ₩13,789 | ₩13,789 | ₩13,414 | ₩13,668 | -0.87% | 1만 |
|---|
| 2025.11.10 | ₩13,548 | ₩13,615 | ₩13,367 | ₩13,601 | +0.40% | 6천 |
|---|
| 2025.11.07 | ₩13,561 | ₩13,775 | ₩13,038 | ₩13,735 | +1.28% | 1.8만 |
|---|
| 2025.11.06 | ₩13,534 | ₩13,963 | ₩13,461 | ₩13,561 | +0.20% | 2.2만 |
|---|
| 2025.11.05 | ₩13,762 | ₩14,620 | ₩13,494 | ₩13,494 | -1.95% | 4.4만 |
|---|
| 2025.11.04 | ₩14,191 | ₩14,191 | ₩13,521 | ₩13,668 | -3.68% | 1.9만 |
|---|
| 2025.11.03 | ₩15,075 | ₩15,189 | ₩14,003 | ₩14,131 | -6.27% | 3.7만 |
|---|
| 2025.10.31 | ₩13,400 | ₩15,826 | ₩12,328 | ₩15,303 | +14.20% | 37.7만 |
|---|
| 2025.10.30 | ₩13,574 | ₩14,151 | ₩13,534 | ₩13,883 | +2.27% | 8.3만 |
|---|
| 2025.10.29 | ₩13,467 | ₩14,673 | ₩13,166 | ₩14,070 | +4.48% | 15.1만 |
|---|
| 2025.10.28 | ₩13,400 | ₩14,057 | ₩13,293 | ₩13,454 | +0.40% | 13.1만 |
|---|
| 2025.10.27 | ₩13,641 | ₩13,708 | ₩13,280 | ₩13,467 | -1.28% | 7.1만 |
|---|
| 2025.10.24 | ₩13,722 | ₩13,936 | ₩13,286 | ₩13,548 | -1.27% | 7.1만 |
|---|
| 2025.10.23 | ₩13,668 | ₩13,769 | ₩13,132 | ₩13,735 | +0.49% | 7.7만 |
|---|
| 2025.10.22 | ₩13,474 | ₩13,936 | ₩13,146 | ₩13,534 | +0.45% | 8.2만 |
|---|
| 2025.10.21 | ₩13,909 | ₩13,909 | ₩13,226 | ₩13,615 | -2.12% | 6.8만 |
|---|
| 2025.10.20 | ₩13,829 | ₩14,057 | ₩13,333 | ₩13,909 | +0.58% | 8.8만 |
|---|
| 2025.10.17 | ₩13,802 | ₩14,017 | ₩13,132 | ₩13,923 | +0.87% | 7.2만 |
|---|
| 2025.10.16 | ₩13,802 | ₩14,579 | ₩13,280 | ₩13,856 | +0.39% | 10만 |
|---|
| 2025.10.15 | ₩14,003 | ₩14,211 | ₩13,172 | ₩13,802 | -1.44% | 8.1만 |
|---|
| 2025.10.14 | ₩13,775 | ₩14,432 | ₩13,266 | ₩13,816 | +0.29% | 6.9만 |
|---|
| 2025.10.13 | ₩14,727 | ₩14,740 | ₩13,400 | ₩13,869 | -5.82% | 6.5만 |
|---|
| 2025.10.10 | ₩15,142 | ₩15,531 | ₩13,883 | ₩14,526 | -4.07% | 9.2만 |
|---|