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 | ₩12,441 | ₩13,241 | ₩12,174 | ₩12,923 | +3.87% | 4.4만 |
| 2026.10.08 | ₩12,589 | ₩13,324 | ₩12,100 | ₩12,615 | +0.21% | 3.9만 |
| 2026.10.07 | ₩12,976 | ₩13,284 | ₩12,227 | ₩12,963 | -0.10% | 3.8만 |
| 2026.10.06 | ₩13,645 | ₩13,659 | ₩12,281 | ₩13,191 | -3.33% | 3.8만 |
| 2026.10.05 | ₩13,953 | ₩13,953 | ₩13,070 | ₩13,458 | -3.55% | 2.5만 |
| 2026.10.02 | ₩14,114 | ₩14,341 | ₩13,853 | ₩14,167 | +0.38% | 1.2만 |
| 2026.10.01 | ₩14,475 | ₩14,475 | ₩13,625 | ₩13,980 | -3.42% | 1.4만 |
| 2026.09.30 | ₩14,421 | ₩14,716 | ₩13,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,716 |
| +2.04% |
| 8.2만 |
| 2026.09.29 | ₩14,207 | ₩14,716 | ₩13,980 | ₩14,716 | +3.58% | 3.3만 |
|---|
| 2026.09.28 | ₩14,353 | ₩14,635 | ₩14,073 | ₩14,568 | +1.50% | 1.8만 |
|---|
| 2026.09.25 | ₩14,435 | ₩14,609 | ₩14,301 | ₩14,461 | +0.19% | 1.2만 |
|---|
| 2026.09.24 | ₩14,448 | ₩14,829 | ₩14,448 | ₩14,649 | +1.39% | 9.7천 |
|---|
| 2026.09.23 | ₩14,542 | ₩14,983 | ₩14,395 | ₩14,689 | +1.01% | 5천 |
|---|
| 2026.09.22 | ₩15,050 | ₩15,197 | ₩14,622 | ₩14,702 | -2.31% | 2만 |
|---|
| 2026.09.21 | ₩15,264 | ₩15,692 | ₩14,756 | ₩15,023 | -1.58% | 1만 |
|---|
| 2026.09.18 | ₩14,782 | ₩15,786 | ₩14,568 | ₩15,518 | +4.98% | 1.8만 |
|---|
| 2026.09.17 | ₩14,742 | ₩15,157 | ₩14,729 | ₩14,983 | +1.63% | 1.1만 |
|---|
| 2026.09.16 | ₩14,970 | ₩15,184 | ₩14,809 | ₩14,983 | +0.09% | 1.2만 |
|---|
| 2026.09.15 | ₩14,849 | ₩15,364 | ₩14,849 | ₩14,943 | +0.63% | 1.4만 |
|---|
| 2026.09.14 | ₩15,277 | ₩15,384 | ₩15,050 | ₩15,197 | -0.53% | 1.2만 |
|---|
| 2026.09.11 | ₩15,184 | ₩15,786 | ₩14,889 | ₩15,491 | +2.03% | 1.2만 |
|---|
| 2026.09.10 | ₩15,639 | ₩15,786 | ₩15,050 | ₩15,130 | -3.25% | 7.1천 |
|---|
| 2026.09.09 | ₩15,545 | ₩15,786 | ₩14,990 | ₩15,518 | -0.17% | 9.1천 |
|---|
| 2026.09.08 | ₩15,197 | ₩15,759 | ₩14,823 | ₩15,505 | +2.02% | 8천 |
|---|
| 2026.09.04 | ₩15,224 | ₩15,639 | ₩15,224 | ₩15,465 | +1.58% | 7.2천 |
|---|
| 2026.09.03 | ₩15,652 | ₩15,786 | ₩14,823 | ₩15,518 | -0.85% | 1만 |
|---|
| 2026.09.02 | ₩15,451 | ₩15,986 | ₩14,876 | ₩15,518 | +0.43% | 1.8만 |
|---|
| 2026.09.01 | ₩15,478 | ₩16,040 | ₩15,431 | ₩15,518 | +0.26% | 8.3천 |
|---|
| 2026.08.31 | ₩15,077 | ₩15,706 | ₩14,789 | ₩15,706 | +4.17% | 7.1만 |
|---|
| 2026.08.28 | ₩15,251 | ₩15,277 | ₩14,983 | ₩15,117 | -0.88% | 4.9만 |
|---|
| 2026.08.27 | ₩15,117 | ₩15,184 | ₩14,983 | ₩15,117 | 0.00% | 4만 |
|---|
| 2026.08.26 | ₩15,184 | ₩15,251 | ₩14,849 | ₩15,251 | +0.44% | 3.5만 |
|---|
| 2026.08.25 | ₩15,083 | ₩15,271 | ₩14,869 | ₩15,251 | +1.11% | 2.2만 |
|---|
| 2026.08.24 | ₩15,251 | ₩15,358 | ₩14,956 | ₩15,251 | 0.00% | 1.4만 |
|---|
| 2026.08.21 | ₩15,518 | ₩15,906 | ₩15,170 | ₩15,170 | -2.24% | 7.8천 |
|---|
| 2026.08.20 | ₩15,920 | ₩15,920 | ₩15,050 | ₩15,572 | -2.18% | 5.7천 |
|---|
| 2026.08.19 | ₩16,027 | ₩16,053 | ₩15,920 | ₩15,986 | -0.25% | 8.2천 |
|---|
| 2026.08.18 | ₩16,013 | ₩16,040 | ₩15,451 | ₩16,040 | +0.17% | 7.2천 |
|---|
| 2026.08.17 | ₩16,040 | ₩16,053 | ₩15,893 | ₩16,053 | +0.08% | 3.9천 |
|---|
| 2026.08.14 | ₩16,027 | ₩16,027 | ₩15,532 | ₩15,639 | -2.42% | 4.1천 |
|---|
| 2026.08.13 | ₩15,739 | ₩15,933 | ₩15,366 | ₩15,933 | +1.23% | 4.7천 |
|---|
| 2026.08.12 | ₩15,411 | ₩16,040 | ₩15,224 | ₩15,893 | +3.12% | 2.2만 |
|---|
| 2026.08.11 | ₩15,746 | ₩15,893 | ₩15,746 | ₩15,826 | +0.51% | 1.2만 |
|---|
| 2026.08.10 | ₩15,732 | ₩16,053 | ₩15,277 | ₩15,558 | -1.11% | 2.3만 |
|---|
| 2026.08.07 | ₩15,398 | ₩15,833 | ₩14,796 | ₩15,826 | +2.78% | 2.6만 |
|---|
| 2026.08.06 | ₩15,813 | ₩15,826 | ₩15,425 | ₩15,652 | -1.02% | 5.9천 |
|---|
| 2026.08.05 | ₩15,866 | ₩15,893 | ₩15,382 | ₩15,478 | -2.45% | 3.4천 |
|---|
| 2026.08.04 | ₩15,759 | ₩15,893 | ₩15,190 | ₩15,772 | +0.08% | 6.5천 |
|---|
| 2026.08.03 | ₩17,124 | ₩17,124 | ₩14,849 | ₩15,933 | -6.95% | 3.4만 |
|---|
| 2026.07.31 | ₩16,722 | ₩17,231 | ₩15,732 | ₩17,231 | +3.04% | 11.4만 |
|---|
| 2026.07.30 | ₩15,746 | ₩16,883 | ₩15,732 | ₩16,722 | +6.20% | 3.6만 |
|---|
| 2026.07.29 | ₩15,612 | ₩16,160 | ₩15,612 | ₩16,160 | +3.51% | 2.6만 |
|---|
| 2026.07.28 | ₩15,920 | ₩16,053 | ₩15,558 | ₩16,027 | +0.67% | 1.6만 |
|---|
| 2026.07.27 | ₩15,692 | ₩16,321 | ₩15,505 | ₩16,027 | +2.13% | 1.3만 |
|---|
| 2026.07.24 | ₩16,053 | ₩16,067 | ₩16,040 | ₩16,067 | +0.08% | 3.5천 |
|---|
| 2026.07.23 | ₩15,933 | ₩16,160 | ₩15,933 | ₩16,160 | +1.43% | 1.2만 |
|---|
| 2026.07.22 | ₩16,053 | ₩16,053 | ₩15,853 | ₩16,053 | 0.00% | 2.5만 |
|---|
| 2026.07.21 | ₩15,786 | ₩16,174 | ₩15,786 | ₩16,174 | +2.46% | 1.3만 |
|---|
| 2026.07.20 | ₩16,053 | ₩16,053 | ₩16,053 | ₩16,053 | 0.00% | 8.8천 |
|---|
| 2026.07.17 | ₩16,107 | ₩16,107 | ₩16,053 | ₩16,053 | -0.33% | 9.4천 |
|---|
| 2026.07.16 | ₩15,920 | ₩16,053 | ₩15,251 | ₩16,053 | +0.84% | 1.2만 |
|---|
| 2026.07.15 | ₩15,986 | ₩16,053 | ₩15,358 | ₩15,986 | 0.00% | 2만 |
|---|
| 2026.07.14 | ₩15,221 | ₩16,441 | ₩14,916 | ₩16,134 | +5.99% | 1.4만 |
|---|
| 2026.07.13 | ₩16,241 | ₩16,348 | ₩15,772 | ₩16,160 | -0.49% | 1.8만 |
|---|
| 2026.07.10 | ₩16,254 | ₩16,401 | ₩15,732 | ₩16,013 | -1.48% | 1.7만 |
|---|
| 2026.07.09 | ₩16,415 | ₩16,415 | ₩16,415 | ₩16,415 | 0.00% | 9.2천 |
|---|
| 2026.07.08 | ₩16,241 | ₩16,254 | ₩14,329 | ₩16,107 | -0.82% | 1.8만 |
|---|
| 2026.07.07 | ₩15,719 | ₩16,522 | ₩15,719 | ₩15,973 | +1.62% | 1.6만 |
|---|
| 2026.07.06 | ₩16,803 | ₩16,803 | ₩15,799 | ₩16,308 | -2.95% | 2.6만 |
|---|
| 2026.07.02 | ₩16,321 | ₩16,709 | ₩16,072 | ₩16,655 | +2.05% | 1.1만 |
|---|
| 2026.07.01 | ₩16,267 | ₩16,722 | ₩15,344 | ₩16,629 | +2.22% | 3.6만 |
|---|
| 2026.06.30 | ₩16,107 | ₩17,057 | ₩14,782 | ₩17,057 | +5.90% | 5.1만 |
|---|
| 2026.06.29 | ₩13,699 | ₩16,214 | ₩13,699 | ₩16,053 | +17.19% | 5.2만 |
|---|
| 2026.06.26 | ₩15,117 | ₩15,384 | ₩14,435 | ₩15,384 | +1.77% | 2만 |
|---|
| 2026.06.25 | ₩15,117 | ₩15,318 | ₩15,104 | ₩15,318 | +1.33% | 9.1천 |
|---|
| 2026.06.24 | ₩14,916 | ₩15,117 | ₩14,889 | ₩15,117 | +1.35% | 5.4천 |
|---|
| 2026.06.23 | ₩14,542 | ₩14,930 | ₩13,431 | ₩14,930 | +2.67% | 5.1천 |
|---|
| 2026.06.22 | ₩15,021 | ₩15,384 | ₩14,341 | ₩15,384 | +2.42% | 2.5천 |
|---|
| 2026.06.18 | ₩15,251 | ₩15,251 | ₩15,251 | ₩15,251 | 0.00% | 1.6천 |
|---|
| 2026.06.17 | ₩14,782 | ₩15,251 | ₩14,742 | ₩15,251 | +3.17% | 2.4천 |
|---|
| 2026.06.16 | ₩14,889 | ₩15,344 | ₩14,234 | ₩15,344 | +3.05% | 3.4천 |
|---|
| 2026.06.15 | ₩15,384 | ₩15,384 | ₩15,384 | ₩15,384 | 0.00% | 1.5천 |
|---|
| 2026.06.12 | ₩14,756 | ₩15,371 | ₩14,756 | ₩15,371 | +4.17% | 2천 |
|---|
| 2026.06.11 | ₩15,344 | ₩15,344 | ₩14,528 | ₩15,050 | -1.92% | 1.5천 |
|---|
| 2026.06.10 | ₩15,344 | ₩15,344 | ₩15,344 | ₩15,344 | 0.00% | 1.3천 |
|---|
| 2026.06.09 | ₩15,384 | ₩15,384 | ₩14,542 | ₩14,542 | -5.48% | 1.3천 |
|---|
| 2026.06.08 | ₩14,876 | ₩15,037 | ₩14,876 | ₩15,037 | +1.08% | 800 |
|---|
| 2026.06.05 | ₩14,080 | ₩15,197 | ₩14,080 | ₩15,197 | +7.93% | 1.9천 |
|---|
| 2026.06.04 | ₩15,251 | ₩15,304 | ₩14,716 | ₩15,304 | +0.35% | 2.5천 |
|---|
| 2026.06.03 | ₩15,023 | ₩15,023 | ₩15,023 | ₩15,023 | 0.00% | 1.2천 |
|---|
| 2026.06.02 | ₩15,384 | ₩15,411 | ₩15,124 | ₩15,197 | -1.22% | 1.2만 |
|---|
| 2026.06.01 | ₩15,906 | ₩15,920 | ₩15,652 | ₩15,652 | -1.60% | 1.6천 |
|---|
| 2026.05.29 | ₩14,722 | ₩15,973 | ₩14,722 | ₩15,973 | +8.50% | 6.4천 |
|---|
| 2026.05.28 | ₩15,491 | ₩15,639 | ₩14,729 | ₩15,304 | -1.21% | 9천 |
|---|
| 2026.05.27 | ₩15,037 | ₩15,839 | ₩15,023 | ₩15,839 | +5.34% | 7.3천 |
|---|
| 2026.05.26 | ₩14,997 | ₩15,879 | ₩14,930 | ₩15,879 | +5.89% | 5.1천 |
|---|
| 2026.05.22 | ₩14,796 | ₩15,906 | ₩14,722 | ₩15,906 | +7.50% | 5.4천 |
|---|
| 2026.05.21 | ₩15,933 | ₩15,933 | ₩15,324 | ₩15,906 | -0.17% | 1.4천 |
|---|
| 2026.05.20 | ₩15,906 | ₩15,906 | ₩15,906 | ₩15,906 | 0.00% | 400 |
|---|
| 2026.05.19 | ₩15,518 | ₩15,518 | ₩15,518 | ₩15,518 | 0.00% | 1천 |
|---|
| 2026.05.18 | ₩14,180 | ₩15,371 | ₩14,180 | ₩15,371 | +8.40% | 2.3천 |
|---|
| 2026.05.15 | ₩14,682 | ₩16,120 | ₩13,726 | ₩15,384 | +4.78% | 3.8천 |
|---|
| 2026.05.14 | ₩15,065 | ₩15,585 | ₩14,916 | ₩15,585 | +3.45% | 2.2천 |
|---|
| 2026.05.13 | ₩13,498 | ₩15,188 | ₩13,498 | ₩15,144 | +12.19% | 4.1천 |
|---|
| 2026.05.12 | ₩14,448 | ₩14,983 | ₩14,047 | ₩14,849 | +2.78% | 7천 |
|---|
| 2026.05.11 | ₩14,983 | ₩16,120 | ₩14,542 | ₩14,542 | -2.95% | 2.4만 |
|---|
| 2026.05.08 | ₩14,742 | ₩14,956 | ₩14,742 | ₩14,956 | +1.45% | 2.5천 |
|---|
| 2026.05.07 | ₩15,318 | ₩15,318 | ₩14,749 | ₩14,756 | -3.67% | 1.6천 |
|---|
| 2026.05.06 | ₩15,398 | ₩15,445 | ₩15,037 | ₩15,318 | -0.52% | 3.7천 |
|---|
| 2026.05.05 | ₩15,438 | ₩15,478 | ₩14,837 | ₩15,425 | -0.09% | 5.1천 |
|---|
| 2026.05.04 | ₩15,536 | ₩15,536 | ₩15,451 | ₩15,451 | -0.54% | 4.4천 |
|---|
| 2026.05.01 | ₩16,053 | ₩16,107 | ₩15,599 | ₩15,746 | -1.92% | 6.2천 |
|---|
| 2026.04.30 | ₩15,787 | ₩15,920 | ₩15,787 | ₩15,920 | +0.84% | 1.5천 |
|---|
| 2026.04.29 | ₩16,227 | ₩16,227 | ₩15,799 | ₩15,799 | -2.64% | 1.3천 |
|---|
| 2026.04.28 | ₩15,986 | ₩16,241 | ₩15,722 | ₩16,241 | +1.59% | 2.2천 |
|---|
| 2026.04.27 | ₩16,053 | ₩16,238 | ₩15,625 | ₩15,980 | -0.46% | 1.3만 |
|---|
| 2026.04.24 | ₩15,438 | ₩16,120 | ₩15,438 | ₩16,080 | +4.16% | 3.5천 |
|---|
| 2026.04.23 | ₩16,107 | ₩16,107 | ₩14,622 | ₩15,692 | -2.57% | 9.2천 |
|---|
| 2026.04.22 | ₩15,706 | ₩16,040 | ₩15,692 | ₩16,040 | +2.13% | 1.2천 |
|---|
| 2026.04.21 | ₩15,384 | ₩16,040 | ₩15,384 | ₩16,040 | +4.26% | 2.3천 |
|---|
| 2026.04.20 | ₩15,839 | ₩15,853 | ₩15,652 | ₩15,652 | -1.18% | 2.1천 |
|---|
| 2026.04.17 | ₩15,465 | ₩15,525 | ₩15,465 | ₩15,525 | +0.39% | 1.1천 |
|---|
| 2026.04.16 | ₩16,053 | ₩16,053 | ₩14,742 | ₩15,465 | -3.67% | 9.1천 |
|---|
| 2026.04.15 | ₩15,063 | ₩16,053 | ₩15,063 | ₩16,053 | +6.57% | 9.7천 |
|---|
| 2026.04.14 | ₩15,465 | ₩15,465 | ₩14,515 | ₩15,117 | -2.25% | 1.5만 |
|---|
| 2026.04.13 | ₩15,799 | ₩15,799 | ₩14,769 | ₩15,719 | -0.51% | 5.8만 |
|---|
| 2026.04.10 | ₩16,033 | ₩16,033 | ₩15,786 | ₩15,786 | -1.54% | 2.1천 |
|---|
| 2026.04.09 | ₩15,719 | ₩15,786 | ₩15,639 | ₩15,786 | +0.43% | 4.5천 |
|---|
| 2026.04.08 | ₩15,652 | ₩16,007 | ₩15,518 | ₩15,719 | +0.43% | 3.9천 |
|---|
| 2026.04.07 | ₩14,167 | ₩15,652 | ₩14,114 | ₩15,518 | +9.54% | 5.4만 |
|---|
| 2026.04.06 | ₩14,222 | ₩14,742 | ₩13,913 | ₩14,421 | +1.40% | 6천 |
|---|
| 2026.04.02 | ₩14,876 | ₩15,508 | ₩14,261 | ₩14,395 | -3.24% | 2.5천 |
|---|
| 2026.04.01 | ₩15,518 | ₩16,040 | ₩15,184 | ₩15,518 | 0.00% | 7.1천 |
|---|
| 2026.03.31 | ₩15,117 | ₩15,384 | ₩15,070 | ₩15,384 | +1.77% | 1만 |
|---|
| 2026.03.30 | ₩14,622 | ₩15,251 | ₩12,923 | ₩15,251 | +4.30% | 2만 |
|---|
| 2026.03.27 | ₩14,127 | ₩15,211 | ₩14,127 | ₩15,211 | +7.67% | 4.4천 |
|---|
| 2026.03.26 | ₩14,542 | ₩14,702 | ₩14,127 | ₩14,381 | -1.10% | 4천 |
|---|
| 2026.03.25 | ₩14,435 | ₩14,542 | ₩14,127 | ₩14,127 | -2.13% | 4.1천 |
|---|
| 2026.03.24 | ₩14,180 | ₩14,716 | ₩14,180 | ₩14,716 | +3.77% | 1.6천 |
|---|
| 2026.03.23 | ₩14,395 | ₩14,495 | ₩14,094 | ₩14,094 | -2.09% | 3.2천 |
|---|
| 2026.03.20 | ₩14,301 | ₩14,702 | ₩14,007 | ₩14,702 | +2.81% | 2.1천 |
|---|
| 2026.03.19 | ₩14,716 | ₩14,716 | ₩14,716 | ₩14,716 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩14,689 | ₩14,689 | ₩14,395 | ₩14,395 | -2.00% | 700 |
|---|
| 2026.03.17 | ₩14,107 | ₩14,107 | ₩13,378 | ₩13,886 | -1.56% | 2.3만 |
|---|
| 2026.03.16 | ₩14,221 | ₩14,729 | ₩13,685 | ₩13,993 | -1.60% | 2.7천 |
|---|
| 2026.03.13 | ₩14,328 | ₩14,716 | ₩13,659 | ₩13,659 | -4.67% | 2.2천 |
|---|
| 2026.03.12 | ₩13,980 | ₩14,568 | ₩13,578 | ₩14,287 | +2.20% | 2.5천 |
|---|
| 2026.03.11 | ₩14,448 | ₩15,371 | ₩13,552 | ₩14,140 | -2.13% | 8.9천 |
|---|
| 2026.03.10 | ₩15,384 | ₩16,201 | ₩14,716 | ₩15,371 | -0.09% | 1.5만 |
|---|
| 2026.03.09 | ₩15,344 | ₩15,665 | ₩15,050 | ₩15,050 | -1.92% | 6.4천 |
|---|
| 2026.03.06 | ₩16,314 | ₩16,314 | ₩15,050 | ₩15,425 | -5.45% | 2.2천 |
|---|
| 2026.03.05 | ₩15,331 | ₩15,331 | ₩15,331 | ₩15,331 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩14,381 | ₩15,331 | ₩14,381 | ₩15,331 | +6.60% | 2.4천 |
|---|
| 2026.03.03 | ₩14,716 | ₩14,716 | ₩14,207 | ₩14,207 | -3.45% | 4.8천 |
|---|
| 2026.03.02 | ₩15,090 | ₩15,792 | ₩14,930 | ₩14,983 | -0.71% | 6.1천 |
|---|
| 2026.02.27 | ₩16,053 | ₩16,522 | ₩15,623 | ₩15,786 | -1.67% | 1.3만 |
|---|
| 2026.02.26 | ₩15,558 | ₩16,789 | ₩15,532 | ₩16,709 | +7.39% | 4.6천 |
|---|
| 2026.02.25 | ₩16,254 | ₩16,441 | ₩15,986 | ₩16,214 | -0.25% | 2.6천 |
|---|
| 2026.02.24 | ₩15,986 | ₩16,053 | ₩14,567 | ₩15,906 | -0.50% | 3.4천 |
|---|
| 2026.02.23 | ₩14,836 | ₩16,588 | ₩14,087 | ₩15,853 | +6.85% | 5.8천 |
|---|
| 2026.02.20 | ₩14,401 | ₩14,849 | ₩14,401 | ₩14,849 | +3.11% | 3.1천 |
|---|
| 2026.02.19 | ₩14,488 | ₩14,488 | ₩13,779 | ₩14,328 | -1.11% | 5.3천 |
|---|
| 2026.02.18 | ₩14,073 | ₩14,582 | ₩14,073 | ₩14,582 | +3.61% | 7.7천 |
|---|
| 2026.02.17 | ₩14,167 | ₩14,301 | ₩14,073 | ₩14,073 | -0.66% | 2.2천 |
|---|
| 2026.02.13 | ₩14,528 | ₩14,649 | ₩14,047 | ₩14,073 | -3.13% | 1.3만 |
|---|
| 2026.02.12 | ₩13,485 | ₩14,261 | ₩13,485 | ₩14,261 | +5.75% | 3.5천 |
|---|
| 2026.02.11 | ₩13,716 | ₩14,047 | ₩13,716 | ₩14,033 | +2.31% | 3.7천 |
|---|
| 2026.02.10 | ₩13,993 | ₩14,047 | ₩13,645 | ₩13,846 | -1.05% | 1만 |
|---|
| 2026.02.09 | ₩14,448 | ₩14,582 | ₩13,900 | ₩14,167 | -1.94% | 6.6천 |
|---|
| 2026.02.06 | ₩13,913 | ₩13,913 | ₩13,578 | ₩13,605 | -2.21% | 5.4천 |
|---|
| 2026.02.05 | ₩14,316 | ₩14,316 | ₩13,458 | ₩13,726 | -4.12% | 1.7만 |
|---|
| 2026.02.04 | ₩13,913 | ₩14,395 | ₩13,913 | ₩14,395 | +3.46% | 5.5천 |
|---|
| 2026.02.03 | ₩14,666 | ₩14,666 | ₩13,391 | ₩14,395 | -1.85% | 3.1만 |
|---|
| 2026.02.02 | ₩15,853 | ₩15,853 | ₩14,334 | ₩14,689 | -7.34% | 2.9만 |
|---|
| 2026.01.30 | ₩16,294 | ₩17,204 | ₩15,786 | ₩16,147 | -0.90% | 6.8만 |
|---|
| 2026.01.29 | ₩16,361 | ₩18,060 | ₩15,839 | ₩16,976 | +3.76% | 2.9만 |
|---|
| 2026.01.28 | ₩15,906 | ₩17,338 | ₩15,813 | ₩17,097 | +7.49% | 1.5만 |
|---|
| 2026.01.27 | ₩16,441 | ₩16,722 | ₩15,806 | ₩16,441 | 0.00% | 1.1만 |
|---|
| 2026.01.26 | ₩16,388 | ₩16,388 | ₩15,632 | ₩15,920 | -2.86% | 7.7천 |
|---|
| 2026.01.23 | ₩17,043 | ₩17,144 | ₩15,558 | ₩16,187 | -5.02% | 2.1만 |
|---|
| 2026.01.22 | ₩16,562 | ₩17,204 | ₩16,000 | ₩17,150 | +3.55% | 1.3만 |
|---|
| 2026.01.21 | ₩16,067 | ₩16,615 | ₩15,545 | ₩16,615 | +3.41% | 7.9천 |
|---|
| 2026.01.20 | ₩16,669 | ₩16,669 | ₩15,438 | ₩16,374 | -1.77% | 1.3만 |
|---|
| 2026.01.16 | ₩15,786 | ₩16,655 | ₩15,572 | ₩16,629 | +5.34% | 5.7천 |
|---|
| 2026.01.15 | ₩15,331 | ₩16,080 | ₩15,251 | ₩15,505 | +1.13% | 4.5만 |
|---|
| 2026.01.14 | ₩16,722 | ₩16,722 | ₩15,886 | ₩15,946 | -4.64% | 2.9만 |
|---|
| 2026.01.13 | ₩16,215 | ₩16,695 | ₩16,215 | ₩16,695 | +2.96% | 1.3만 |
|---|
| 2026.01.12 | ₩15,224 | ₩16,709 | ₩15,224 | ₩16,441 | +8.00% | 1.2만 |
|---|
| 2026.01.09 | ₩15,625 | ₩15,920 | ₩15,599 | ₩15,879 | +1.63% | 7.5천 |
|---|
| 2026.01.08 | ₩15,264 | ₩15,946 | ₩14,849 | ₩15,665 | +2.63% | 1.2만 |
|---|
| 2026.01.07 | ₩15,184 | ₩15,726 | ₩15,184 | ₩15,425 | +1.59% | 1.6만 |
|---|
| 2026.01.06 | ₩16,468 | ₩16,468 | ₩15,478 | ₩15,599 | -5.28% | 1.3만 |
|---|
| 2026.01.05 | ₩16,722 | ₩16,722 | ₩15,299 | ₩16,187 | -3.20% | 1.5만 |
|---|
| 2026.01.02 | ₩16,896 | ₩16,976 | ₩16,354 | ₩16,869 | -0.16% | 9천 |
|---|
| 2025.12.31 | ₩16,776 | ₩17,257 | ₩16,308 | ₩16,963 | +1.12% | 22.7만 |
|---|
| 2025.12.30 | ₩16,816 | ₩17,017 | ₩15,023 | ₩16,856 | +0.24% | 5.6만 |
|---|
| 2025.12.29 | ₩16,361 | ₩17,017 | ₩16,361 | ₩17,017 | +4.01% | 2만 |
|---|
| 2025.12.26 | ₩16,883 | ₩16,883 | ₩16,308 | ₩16,736 | -0.87% | 2.1만 |
|---|
| 2025.12.24 | ₩16,461 | ₩16,588 | ₩16,241 | ₩16,588 | +0.77% | 1.6만 |
|---|
| 2025.12.23 | ₩16,428 | ₩17,057 | ₩16,341 | ₩17,057 | +3.83% | 8.8천 |
|---|
| 2025.12.22 | ₩16,067 | ₩16,695 | ₩16,053 | ₩16,629 | +3.50% | 1.5만 |
|---|
| 2025.12.19 | ₩15,197 | ₩16,575 | ₩15,144 | ₩16,354 | +7.61% | 9.6천 |
|---|
| 2025.12.18 | ₩15,813 | ₩15,953 | ₩15,425 | ₩15,518 | -1.86% | 6만 |
|---|
| 2025.12.17 | ₩15,807 | ₩16,093 | ₩15,807 | ₩15,986 | +1.13% | 1.2만 |
|---|
| 2025.12.16 | ₩16,120 | ₩16,401 | ₩15,920 | ₩16,201 | +0.50% | 3만 |
|---|
| 2025.12.15 | ₩16,515 | ₩16,515 | ₩16,174 | ₩16,214 | -1.82% | 3.7천 |
|---|
| 2025.12.12 | ₩16,629 | ₩16,803 | ₩16,401 | ₩16,682 | +0.32% | 2.4만 |
|---|
| 2025.12.11 | ₩16,441 | ₩16,950 | ₩16,354 | ₩16,622 | +1.10% | 1.6만 |
|---|
| 2025.12.10 | ₩16,695 | ₩16,736 | ₩16,535 | ₩16,722 | +0.16% | 5.4천 |
|---|
| 2025.12.09 | ₩16,695 | ₩17,017 | ₩16,158 | ₩16,990 | +1.76% | 9.2천 |
|---|
| 2025.12.08 | ₩16,508 | ₩17,043 | ₩15,291 | ₩17,043 | +3.24% | 1.7만 |
|---|
| 2025.12.05 | ₩16,281 | ₩16,849 | ₩15,685 | ₩16,642 | +2.22% | 4.1만 |
|---|
| 2025.12.04 | ₩16,455 | ₩16,615 | ₩15,920 | ₩16,080 | -2.28% | 4.1만 |
|---|
| 2025.12.03 | ₩16,722 | ₩16,722 | ₩16,575 | ₩16,669 | -0.32% | 4.7천 |
|---|
| 2025.12.02 | ₩16,374 | ₩16,602 | ₩15,398 | ₩16,308 | -0.41% | 1.1만 |
|---|
| 2025.12.01 | ₩16,843 | ₩16,843 | ₩15,719 | ₩16,428 | -2.46% | 1.2만 |
|---|
| 2025.11.28 | ₩16,267 | ₩16,843 | ₩16,267 | ₩16,776 | +3.13% | 5.5만 |
|---|
| 2025.11.26 | ₩15,893 | ₩16,281 | ₩15,893 | ₩16,254 | +2.27% | 2.3만 |
|---|
| 2025.11.25 | ₩15,451 | ₩15,786 | ₩15,077 | ₩15,786 | +2.16% | 4.4만 |
|---|
| 2025.11.24 | ₩14,435 | ₩15,585 | ₩14,435 | ₩15,371 | +6.49% | 3만 |
|---|
| 2025.11.21 | ₩13,458 | ₩14,742 | ₩13,150 | ₩14,609 | +8.55% | 3.4만 |
|---|
| 2025.11.20 | ₩13,378 | ₩13,619 | ₩13,150 | ₩13,324 | -0.40% | 1.6만 |
|---|
| 2025.11.19 | ₩13,726 | ₩13,993 | ₩13,157 | ₩13,338 | -2.83% | 2.6만 |
|---|
| 2025.11.18 | ₩13,351 | ₩13,993 | ₩13,059 | ₩13,726 | +2.81% | 1.9만 |
|---|
| 2025.11.17 | ₩13,672 | ₩13,913 | ₩13,311 | ₩13,364 | -2.25% | 1.1만 |
|---|
| 2025.11.14 | ₩12,778 | ₩14,020 | ₩12,778 | ₩13,645 | +6.78% | 8.8만 |
|---|
| 2025.11.13 | ₩13,231 | ₩13,993 | ₩13,177 | ₩13,685 | +3.44% | 1.9만 |
|---|
| 2025.11.12 | ₩13,659 | ₩14,281 | ₩13,398 | ₩13,619 | -0.29% | 3.5만 |
|---|
| 2025.11.11 | ₩13,766 | ₩13,766 | ₩13,391 | ₩13,645 | -0.87% | 1만 |
|---|
| 2025.11.10 | ₩13,525 | ₩13,592 | ₩13,344 | ₩13,578 | +0.40% | 6천 |
|---|
| 2025.11.07 | ₩13,538 | ₩13,752 | ₩13,017 | ₩13,712 | +1.28% | 1.8만 |
|---|
| 2025.11.06 | ₩13,512 | ₩13,940 | ₩13,438 | ₩13,538 | +0.20% | 2.2만 |
|---|
| 2025.11.05 | ₩13,739 | ₩14,595 | ₩13,471 | ₩13,471 | -1.95% | 4.4만 |
|---|
| 2025.11.04 | ₩14,167 | ₩14,167 | ₩13,498 | ₩13,645 | -3.68% | 1.9만 |
|---|
| 2025.11.03 | ₩15,050 | ₩15,164 | ₩13,980 | ₩14,107 | -6.27% | 3.7만 |
|---|
| 2025.10.31 | ₩13,378 | ₩15,799 | ₩12,308 | ₩15,277 | +14.20% | 37.7만 |
|---|
| 2025.10.30 | ₩13,552 | ₩14,127 | ₩13,512 | ₩13,859 | +2.27% | 8.3만 |
|---|
| 2025.10.29 | ₩13,445 | ₩14,649 | ₩13,144 | ₩14,047 | +4.48% | 15.1만 |
|---|
| 2025.10.28 | ₩13,378 | ₩14,033 | ₩13,271 | ₩13,431 | +0.40% | 13.1만 |
|---|
| 2025.10.27 | ₩13,619 | ₩13,685 | ₩13,257 | ₩13,445 | -1.28% | 7.1만 |
|---|
| 2025.10.24 | ₩13,699 | ₩13,913 | ₩13,264 | ₩13,525 | -1.27% | 7.1만 |
|---|
| 2025.10.23 | ₩13,645 | ₩13,746 | ₩13,110 | ₩13,712 | +0.49% | 7.7만 |
|---|
| 2025.10.22 | ₩13,451 | ₩13,913 | ₩13,124 | ₩13,512 | +0.45% | 8.2만 |
|---|
| 2025.10.21 | ₩13,886 | ₩13,886 | ₩13,204 | ₩13,592 | -2.12% | 6.8만 |
|---|
| 2025.10.20 | ₩13,806 | ₩14,033 | ₩13,311 | ₩13,886 | +0.58% | 8.8만 |
|---|
| 2025.10.17 | ₩13,779 | ₩13,993 | ₩13,110 | ₩13,900 | +0.87% | 7.2만 |
|---|
| 2025.10.16 | ₩13,779 | ₩14,555 | ₩13,257 | ₩13,833 | +0.39% | 10만 |
|---|
| 2025.10.15 | ₩13,980 | ₩14,187 | ₩13,150 | ₩13,779 | -1.44% | 8.1만 |
|---|
| 2025.10.14 | ₩13,752 | ₩14,408 | ₩13,244 | ₩13,793 | +0.29% | 6.9만 |
|---|
| 2025.10.13 | ₩14,702 | ₩14,716 | ₩13,378 | ₩13,846 | -5.82% | 6.5만 |
|---|
| 2025.10.10 | ₩15,117 | ₩15,505 | ₩13,859 | ₩14,502 | -4.07% | 9.2만 |
|---|