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 | ₩12,442 | ₩13,242 | ₩12,175 | ₩12,924 | +3.87% | 4.4만 |
| 2026.10.08 | ₩12,589 | ₩13,325 | ₩12,101 | ₩12,616 | +0.21% | 3.9만 |
| 2026.10.07 | ₩12,977 | ₩13,285 | ₩12,228 | ₩12,964 | -0.10% | 3.8만 |
| 2026.10.06 | ₩13,646 | ₩13,660 | ₩12,282 | ₩13,191 | -3.33% | 3.8만 |
| 2026.10.05 | ₩13,954 | ₩13,954 | ₩13,071 | ₩13,459 | -3.55% | 2.5만 |
| 2026.10.02 | ₩14,115 | ₩14,342 | ₩13,854 | ₩14,168 | +0.38% | 1.2만 |
| 2026.10.01 | ₩14,476 | ₩14,476 | ₩13,626 | ₩13,981 | -3.42% | 1.4만 |
| 2026.09.30 | ₩14,422 | ₩14,717 | ₩13,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,717 |
| +2.04% |
| 8.2만 |
| 2026.09.29 | ₩14,208 | ₩14,717 | ₩13,981 | ₩14,717 | +3.58% | 3.3만 |
|---|
| 2026.09.28 | ₩14,354 | ₩14,636 | ₩14,074 | ₩14,570 | +1.50% | 1.8만 |
|---|
| 2026.09.25 | ₩14,436 | ₩14,610 | ₩14,302 | ₩14,462 | +0.19% | 1.2만 |
|---|
| 2026.09.24 | ₩14,449 | ₩14,830 | ₩14,449 | ₩14,650 | +1.39% | 9.7천 |
|---|
| 2026.09.23 | ₩14,543 | ₩14,984 | ₩14,396 | ₩14,690 | +1.01% | 5천 |
|---|
| 2026.09.22 | ₩15,051 | ₩15,198 | ₩14,623 | ₩14,703 | -2.31% | 2만 |
|---|
| 2026.09.21 | ₩15,265 | ₩15,693 | ₩14,757 | ₩15,024 | -1.58% | 1만 |
|---|
| 2026.09.18 | ₩14,784 | ₩15,787 | ₩14,570 | ₩15,519 | +4.98% | 1.8만 |
|---|
| 2026.09.17 | ₩14,743 | ₩15,158 | ₩14,730 | ₩14,984 | +1.63% | 1.1만 |
|---|
| 2026.09.16 | ₩14,971 | ₩15,185 | ₩14,810 | ₩14,984 | +0.09% | 1.2만 |
|---|
| 2026.09.15 | ₩14,850 | ₩15,366 | ₩14,850 | ₩14,944 | +0.63% | 1.4만 |
|---|
| 2026.09.14 | ₩15,279 | ₩15,386 | ₩15,051 | ₩15,198 | -0.53% | 1.2만 |
|---|
| 2026.09.11 | ₩15,185 | ₩15,787 | ₩14,891 | ₩15,493 | +2.03% | 1.2만 |
|---|
| 2026.09.10 | ₩15,640 | ₩15,787 | ₩15,051 | ₩15,131 | -3.25% | 7.1천 |
|---|
| 2026.09.09 | ₩15,546 | ₩15,787 | ₩14,991 | ₩15,519 | -0.17% | 9.1천 |
|---|
| 2026.09.08 | ₩15,198 | ₩15,760 | ₩14,824 | ₩15,506 | +2.02% | 8천 |
|---|
| 2026.09.04 | ₩15,225 | ₩15,640 | ₩15,225 | ₩15,466 | +1.58% | 7.2천 |
|---|
| 2026.09.03 | ₩15,653 | ₩15,787 | ₩14,824 | ₩15,519 | -0.85% | 1만 |
|---|
| 2026.09.02 | ₩15,453 | ₩15,988 | ₩14,877 | ₩15,519 | +0.43% | 1.8만 |
|---|
| 2026.09.01 | ₩15,479 | ₩16,041 | ₩15,432 | ₩15,519 | +0.26% | 8.3천 |
|---|
| 2026.08.31 | ₩15,078 | ₩15,707 | ₩14,790 | ₩15,707 | +4.17% | 7.1만 |
|---|
| 2026.08.28 | ₩15,252 | ₩15,279 | ₩14,984 | ₩15,118 | -0.88% | 4.9만 |
|---|
| 2026.08.27 | ₩15,118 | ₩15,185 | ₩14,984 | ₩15,118 | 0.00% | 4만 |
|---|
| 2026.08.26 | ₩15,185 | ₩15,252 | ₩14,850 | ₩15,252 | +0.44% | 3.5만 |
|---|
| 2026.08.25 | ₩15,085 | ₩15,272 | ₩14,871 | ₩15,252 | +1.11% | 2.2만 |
|---|
| 2026.08.24 | ₩15,252 | ₩15,359 | ₩14,957 | ₩15,252 | 0.00% | 1.4만 |
|---|
| 2026.08.21 | ₩15,519 | ₩15,907 | ₩15,172 | ₩15,172 | -2.24% | 7.8천 |
|---|
| 2026.08.20 | ₩15,921 | ₩15,921 | ₩15,051 | ₩15,573 | -2.18% | 5.7천 |
|---|
| 2026.08.19 | ₩16,028 | ₩16,055 | ₩15,921 | ₩15,988 | -0.25% | 8.2천 |
|---|
| 2026.08.18 | ₩16,014 | ₩16,041 | ₩15,453 | ₩16,041 | +0.17% | 7.2천 |
|---|
| 2026.08.17 | ₩16,041 | ₩16,055 | ₩15,894 | ₩16,055 | +0.08% | 3.9천 |
|---|
| 2026.08.14 | ₩16,028 | ₩16,028 | ₩15,533 | ₩15,640 | -2.42% | 4.1천 |
|---|
| 2026.08.13 | ₩15,740 | ₩15,934 | ₩15,367 | ₩15,934 | +1.23% | 4.7천 |
|---|
| 2026.08.12 | ₩15,412 | ₩16,041 | ₩15,225 | ₩15,894 | +3.12% | 2.2만 |
|---|
| 2026.08.11 | ₩15,747 | ₩15,894 | ₩15,747 | ₩15,827 | +0.51% | 1.2만 |
|---|
| 2026.08.10 | ₩15,733 | ₩16,055 | ₩15,279 | ₩15,560 | -1.11% | 2.3만 |
|---|
| 2026.08.07 | ₩15,399 | ₩15,834 | ₩14,797 | ₩15,827 | +2.78% | 2.6만 |
|---|
| 2026.08.06 | ₩15,814 | ₩15,827 | ₩15,426 | ₩15,653 | -1.02% | 5.9천 |
|---|
| 2026.08.05 | ₩15,867 | ₩15,894 | ₩15,383 | ₩15,479 | -2.45% | 3.4천 |
|---|
| 2026.08.04 | ₩15,760 | ₩15,894 | ₩15,192 | ₩15,774 | +0.08% | 6.5천 |
|---|
| 2026.08.03 | ₩17,125 | ₩17,125 | ₩14,850 | ₩15,934 | -6.95% | 3.4만 |
|---|
| 2026.07.31 | ₩16,724 | ₩17,232 | ₩15,733 | ₩17,232 | +3.04% | 11.4만 |
|---|
| 2026.07.30 | ₩15,747 | ₩16,884 | ₩15,733 | ₩16,724 | +6.20% | 3.6만 |
|---|
| 2026.07.29 | ₩15,613 | ₩16,162 | ₩15,613 | ₩16,162 | +3.51% | 2.6만 |
|---|
| 2026.07.28 | ₩15,921 | ₩16,055 | ₩15,560 | ₩16,028 | +0.67% | 1.6만 |
|---|
| 2026.07.27 | ₩15,693 | ₩16,322 | ₩15,506 | ₩16,028 | +2.13% | 1.3만 |
|---|
| 2026.07.24 | ₩16,055 | ₩16,068 | ₩16,041 | ₩16,068 | +0.08% | 3.5천 |
|---|
| 2026.07.23 | ₩15,934 | ₩16,162 | ₩15,934 | ₩16,162 | +1.43% | 1.2만 |
|---|
| 2026.07.22 | ₩16,055 | ₩16,055 | ₩15,854 | ₩16,055 | 0.00% | 2.5만 |
|---|
| 2026.07.21 | ₩15,787 | ₩16,175 | ₩15,787 | ₩16,175 | +2.46% | 1.3만 |
|---|
| 2026.07.20 | ₩16,055 | ₩16,055 | ₩16,055 | ₩16,055 | 0.00% | 8.8천 |
|---|
| 2026.07.17 | ₩16,108 | ₩16,108 | ₩16,055 | ₩16,055 | -0.33% | 9.4천 |
|---|
| 2026.07.16 | ₩15,921 | ₩16,055 | ₩15,252 | ₩16,055 | +0.84% | 1.2만 |
|---|
| 2026.07.15 | ₩15,988 | ₩16,055 | ₩15,359 | ₩15,988 | 0.00% | 2만 |
|---|
| 2026.07.14 | ₩15,222 | ₩16,443 | ₩14,917 | ₩16,135 | +5.99% | 1.4만 |
|---|
| 2026.07.13 | ₩16,242 | ₩16,349 | ₩15,774 | ₩16,162 | -0.49% | 1.8만 |
|---|
| 2026.07.10 | ₩16,255 | ₩16,402 | ₩15,733 | ₩16,014 | -1.48% | 1.7만 |
|---|
| 2026.07.09 | ₩16,416 | ₩16,416 | ₩16,416 | ₩16,416 | 0.00% | 9.2천 |
|---|
| 2026.07.08 | ₩16,242 | ₩16,255 | ₩14,330 | ₩16,108 | -0.82% | 1.8만 |
|---|
| 2026.07.07 | ₩15,720 | ₩16,523 | ₩15,720 | ₩15,974 | +1.62% | 1.6만 |
|---|
| 2026.07.06 | ₩16,804 | ₩16,804 | ₩15,800 | ₩16,309 | -2.95% | 2.6만 |
|---|
| 2026.07.02 | ₩16,322 | ₩16,710 | ₩16,073 | ₩16,657 | +2.05% | 1.1만 |
|---|
| 2026.07.01 | ₩16,269 | ₩16,724 | ₩15,345 | ₩16,630 | +2.22% | 3.6만 |
|---|
| 2026.06.30 | ₩16,108 | ₩17,058 | ₩14,784 | ₩17,058 | +5.90% | 5.1만 |
|---|
| 2026.06.29 | ₩13,700 | ₩16,215 | ₩13,700 | ₩16,055 | +17.19% | 5.2만 |
|---|
| 2026.06.26 | ₩15,118 | ₩15,386 | ₩14,436 | ₩15,386 | +1.77% | 2만 |
|---|
| 2026.06.25 | ₩15,118 | ₩15,319 | ₩15,105 | ₩15,319 | +1.33% | 9.1천 |
|---|
| 2026.06.24 | ₩14,917 | ₩15,118 | ₩14,891 | ₩15,118 | +1.35% | 5.4천 |
|---|
| 2026.06.23 | ₩14,543 | ₩14,931 | ₩13,432 | ₩14,931 | +2.67% | 5.1천 |
|---|
| 2026.06.22 | ₩15,022 | ₩15,386 | ₩14,342 | ₩15,386 | +2.42% | 2.5천 |
|---|
| 2026.06.18 | ₩15,252 | ₩15,252 | ₩15,252 | ₩15,252 | 0.00% | 1.6천 |
|---|
| 2026.06.17 | ₩14,784 | ₩15,252 | ₩14,743 | ₩15,252 | +3.17% | 2.4천 |
|---|
| 2026.06.16 | ₩14,891 | ₩15,345 | ₩14,235 | ₩15,345 | +3.05% | 3.4천 |
|---|
| 2026.06.15 | ₩15,386 | ₩15,386 | ₩15,386 | ₩15,386 | 0.00% | 1.5천 |
|---|
| 2026.06.12 | ₩14,757 | ₩15,372 | ₩14,757 | ₩15,372 | +4.17% | 2천 |
|---|
| 2026.06.11 | ₩15,345 | ₩15,345 | ₩14,529 | ₩15,051 | -1.92% | 1.5천 |
|---|
| 2026.06.10 | ₩15,345 | ₩15,345 | ₩15,345 | ₩15,345 | 0.00% | 1.3천 |
|---|
| 2026.06.09 | ₩15,386 | ₩15,386 | ₩14,543 | ₩14,543 | -5.48% | 1.3천 |
|---|
| 2026.06.08 | ₩14,877 | ₩15,038 | ₩14,877 | ₩15,038 | +1.08% | 800 |
|---|
| 2026.06.05 | ₩14,081 | ₩15,198 | ₩14,081 | ₩15,198 | +7.93% | 1.9천 |
|---|
| 2026.06.04 | ₩15,252 | ₩15,305 | ₩14,717 | ₩15,305 | +0.35% | 2.5천 |
|---|
| 2026.06.03 | ₩15,024 | ₩15,024 | ₩15,024 | ₩15,024 | 0.00% | 1.2천 |
|---|
| 2026.06.02 | ₩15,386 | ₩15,412 | ₩15,125 | ₩15,198 | -1.22% | 1.2만 |
|---|
| 2026.06.01 | ₩15,907 | ₩15,921 | ₩15,653 | ₩15,653 | -1.60% | 1.6천 |
|---|
| 2026.05.29 | ₩14,723 | ₩15,974 | ₩14,723 | ₩15,974 | +8.50% | 6.4천 |
|---|
| 2026.05.28 | ₩15,493 | ₩15,640 | ₩14,730 | ₩15,305 | -1.21% | 9천 |
|---|
| 2026.05.27 | ₩15,038 | ₩15,840 | ₩15,024 | ₩15,840 | +5.34% | 7.3천 |
|---|
| 2026.05.26 | ₩14,998 | ₩15,881 | ₩14,931 | ₩15,881 | +5.89% | 5.1천 |
|---|
| 2026.05.22 | ₩14,797 | ₩15,907 | ₩14,723 | ₩15,907 | +7.50% | 5.4천 |
|---|
| 2026.05.21 | ₩15,934 | ₩15,934 | ₩15,325 | ₩15,907 | -0.17% | 1.4천 |
|---|
| 2026.05.20 | ₩15,907 | ₩15,907 | ₩15,907 | ₩15,907 | 0.00% | 400 |
|---|
| 2026.05.19 | ₩15,519 | ₩15,519 | ₩15,519 | ₩15,519 | 0.00% | 1천 |
|---|
| 2026.05.18 | ₩14,182 | ₩15,372 | ₩14,182 | ₩15,372 | +8.40% | 2.3천 |
|---|
| 2026.05.15 | ₩14,683 | ₩16,121 | ₩13,727 | ₩15,386 | +4.78% | 3.8천 |
|---|
| 2026.05.14 | ₩15,066 | ₩15,586 | ₩14,917 | ₩15,586 | +3.45% | 2.2천 |
|---|
| 2026.05.13 | ₩13,499 | ₩15,189 | ₩13,499 | ₩15,145 | +12.19% | 4.1천 |
|---|
| 2026.05.12 | ₩14,449 | ₩14,984 | ₩14,048 | ₩14,850 | +2.78% | 7천 |
|---|
| 2026.05.11 | ₩14,984 | ₩16,121 | ₩14,543 | ₩14,543 | -2.95% | 2.4만 |
|---|
| 2026.05.08 | ₩14,743 | ₩14,957 | ₩14,743 | ₩14,957 | +1.45% | 2.5천 |
|---|
| 2026.05.07 | ₩15,319 | ₩15,319 | ₩14,750 | ₩14,757 | -3.67% | 1.6천 |
|---|
| 2026.05.06 | ₩15,399 | ₩15,446 | ₩15,038 | ₩15,319 | -0.52% | 3.7천 |
|---|
| 2026.05.05 | ₩15,439 | ₩15,479 | ₩14,838 | ₩15,426 | -0.09% | 5.1천 |
|---|
| 2026.05.04 | ₩15,537 | ₩15,537 | ₩15,453 | ₩15,453 | -0.54% | 4.4천 |
|---|
| 2026.05.01 | ₩16,055 | ₩16,108 | ₩15,600 | ₩15,747 | -1.92% | 6.2천 |
|---|
| 2026.04.30 | ₩15,788 | ₩15,921 | ₩15,788 | ₩15,921 | +0.84% | 1.5천 |
|---|
| 2026.04.29 | ₩16,228 | ₩16,228 | ₩15,800 | ₩15,800 | -2.64% | 1.3천 |
|---|
| 2026.04.28 | ₩15,988 | ₩16,242 | ₩15,723 | ₩16,242 | +1.59% | 2.2천 |
|---|
| 2026.04.27 | ₩16,055 | ₩16,239 | ₩15,626 | ₩15,981 | -0.46% | 1.3만 |
|---|
| 2026.04.24 | ₩15,439 | ₩16,121 | ₩15,439 | ₩16,081 | +4.16% | 3.5천 |
|---|
| 2026.04.23 | ₩16,108 | ₩16,108 | ₩14,623 | ₩15,693 | -2.57% | 9.2천 |
|---|
| 2026.04.22 | ₩15,707 | ₩16,041 | ₩15,693 | ₩16,041 | +2.13% | 1.2천 |
|---|
| 2026.04.21 | ₩15,386 | ₩16,041 | ₩15,386 | ₩16,041 | +4.26% | 2.3천 |
|---|
| 2026.04.20 | ₩15,840 | ₩15,854 | ₩15,653 | ₩15,653 | -1.18% | 2.1천 |
|---|
| 2026.04.17 | ₩15,466 | ₩15,526 | ₩15,466 | ₩15,526 | +0.39% | 1.1천 |
|---|
| 2026.04.16 | ₩16,055 | ₩16,055 | ₩14,743 | ₩15,466 | -3.67% | 9.1천 |
|---|
| 2026.04.15 | ₩15,065 | ₩16,055 | ₩15,065 | ₩16,055 | +6.57% | 9.7천 |
|---|
| 2026.04.14 | ₩15,466 | ₩15,466 | ₩14,516 | ₩15,118 | -2.25% | 1.5만 |
|---|
| 2026.04.13 | ₩15,800 | ₩15,800 | ₩14,770 | ₩15,720 | -0.51% | 5.8만 |
|---|
| 2026.04.10 | ₩16,034 | ₩16,034 | ₩15,787 | ₩15,787 | -1.54% | 2.1천 |
|---|
| 2026.04.09 | ₩15,720 | ₩15,787 | ₩15,640 | ₩15,787 | +0.43% | 4.5천 |
|---|
| 2026.04.08 | ₩15,653 | ₩16,008 | ₩15,519 | ₩15,720 | +0.43% | 3.9천 |
|---|
| 2026.04.07 | ₩14,168 | ₩15,653 | ₩14,115 | ₩15,519 | +9.54% | 5.4만 |
|---|
| 2026.04.06 | ₩14,223 | ₩14,743 | ₩13,914 | ₩14,422 | +1.40% | 6천 |
|---|
| 2026.04.02 | ₩14,877 | ₩15,509 | ₩14,262 | ₩14,396 | -3.24% | 2.5천 |
|---|
| 2026.04.01 | ₩15,519 | ₩16,041 | ₩15,185 | ₩15,519 | 0.00% | 7.1천 |
|---|
| 2026.03.31 | ₩15,118 | ₩15,386 | ₩15,071 | ₩15,386 | +1.77% | 1만 |
|---|
| 2026.03.30 | ₩14,623 | ₩15,252 | ₩12,924 | ₩15,252 | +4.30% | 2만 |
|---|
| 2026.03.27 | ₩14,128 | ₩15,212 | ₩14,128 | ₩15,212 | +7.67% | 4.4천 |
|---|
| 2026.03.26 | ₩14,543 | ₩14,703 | ₩14,128 | ₩14,382 | -1.10% | 4천 |
|---|
| 2026.03.25 | ₩14,436 | ₩14,543 | ₩14,128 | ₩14,128 | -2.13% | 4.1천 |
|---|
| 2026.03.24 | ₩14,182 | ₩14,717 | ₩14,182 | ₩14,717 | +3.77% | 1.6천 |
|---|
| 2026.03.23 | ₩14,396 | ₩14,496 | ₩14,095 | ₩14,095 | -2.09% | 3.2천 |
|---|
| 2026.03.20 | ₩14,302 | ₩14,703 | ₩14,008 | ₩14,703 | +2.81% | 2.1천 |
|---|
| 2026.03.19 | ₩14,717 | ₩14,717 | ₩14,717 | ₩14,717 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩14,690 | ₩14,690 | ₩14,396 | ₩14,396 | -2.00% | 700 |
|---|
| 2026.03.17 | ₩14,108 | ₩14,108 | ₩13,379 | ₩13,887 | -1.56% | 2.3만 |
|---|
| 2026.03.16 | ₩14,222 | ₩14,730 | ₩13,687 | ₩13,994 | -1.60% | 2.7천 |
|---|
| 2026.03.13 | ₩14,329 | ₩14,717 | ₩13,660 | ₩13,660 | -4.67% | 2.2천 |
|---|
| 2026.03.12 | ₩13,981 | ₩14,570 | ₩13,579 | ₩14,289 | +2.20% | 2.5천 |
|---|
| 2026.03.11 | ₩14,449 | ₩15,372 | ₩13,553 | ₩14,141 | -2.13% | 8.9천 |
|---|
| 2026.03.10 | ₩15,386 | ₩16,202 | ₩14,717 | ₩15,372 | -0.09% | 1.5만 |
|---|
| 2026.03.09 | ₩15,345 | ₩15,667 | ₩15,051 | ₩15,051 | -1.92% | 6.4천 |
|---|
| 2026.03.06 | ₩16,315 | ₩16,315 | ₩15,051 | ₩15,426 | -5.45% | 2.2천 |
|---|
| 2026.03.05 | ₩15,332 | ₩15,332 | ₩15,332 | ₩15,332 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩14,382 | ₩15,332 | ₩14,382 | ₩15,332 | +6.60% | 2.4천 |
|---|
| 2026.03.03 | ₩14,717 | ₩14,717 | ₩14,208 | ₩14,208 | -3.45% | 4.8천 |
|---|
| 2026.03.02 | ₩15,091 | ₩15,794 | ₩14,931 | ₩14,984 | -0.71% | 6.1천 |
|---|
| 2026.02.27 | ₩16,055 | ₩16,523 | ₩15,624 | ₩15,787 | -1.67% | 1.3만 |
|---|
| 2026.02.26 | ₩15,560 | ₩16,790 | ₩15,533 | ₩16,710 | +7.39% | 4.6천 |
|---|
| 2026.02.25 | ₩16,255 | ₩16,443 | ₩15,988 | ₩16,215 | -0.25% | 2.6천 |
|---|
| 2026.02.24 | ₩15,988 | ₩16,055 | ₩14,568 | ₩15,907 | -0.50% | 3.4천 |
|---|
| 2026.02.23 | ₩14,837 | ₩16,590 | ₩14,088 | ₩15,854 | +6.85% | 5.8천 |
|---|
| 2026.02.20 | ₩14,402 | ₩14,850 | ₩14,402 | ₩14,850 | +3.11% | 3.1천 |
|---|
| 2026.02.19 | ₩14,489 | ₩14,489 | ₩13,780 | ₩14,329 | -1.11% | 5.3천 |
|---|
| 2026.02.18 | ₩14,074 | ₩14,583 | ₩14,074 | ₩14,583 | +3.61% | 7.7천 |
|---|
| 2026.02.17 | ₩14,168 | ₩14,302 | ₩14,074 | ₩14,074 | -0.66% | 2.2천 |
|---|
| 2026.02.13 | ₩14,529 | ₩14,650 | ₩14,048 | ₩14,074 | -3.13% | 1.3만 |
|---|
| 2026.02.12 | ₩13,486 | ₩14,262 | ₩13,486 | ₩14,262 | +5.75% | 3.5천 |
|---|
| 2026.02.11 | ₩13,717 | ₩14,048 | ₩13,717 | ₩14,034 | +2.31% | 3.7천 |
|---|
| 2026.02.10 | ₩13,994 | ₩14,048 | ₩13,646 | ₩13,847 | -1.05% | 1만 |
|---|
| 2026.02.09 | ₩14,449 | ₩14,583 | ₩13,901 | ₩14,168 | -1.94% | 6.6천 |
|---|
| 2026.02.06 | ₩13,914 | ₩13,914 | ₩13,579 | ₩13,606 | -2.21% | 5.4천 |
|---|
| 2026.02.05 | ₩14,317 | ₩14,317 | ₩13,459 | ₩13,727 | -4.12% | 1.7만 |
|---|
| 2026.02.04 | ₩13,914 | ₩14,396 | ₩13,914 | ₩14,396 | +3.46% | 5.5천 |
|---|
| 2026.02.03 | ₩14,667 | ₩14,667 | ₩13,392 | ₩14,396 | -1.85% | 3.1만 |
|---|
| 2026.02.02 | ₩15,854 | ₩15,854 | ₩14,335 | ₩14,690 | -7.34% | 2.9만 |
|---|
| 2026.01.30 | ₩16,295 | ₩17,205 | ₩15,787 | ₩16,148 | -0.90% | 6.8만 |
|---|
| 2026.01.29 | ₩16,362 | ₩18,061 | ₩15,840 | ₩16,978 | +3.76% | 2.9만 |
|---|
| 2026.01.28 | ₩15,907 | ₩17,339 | ₩15,814 | ₩17,098 | +7.49% | 1.5만 |
|---|
| 2026.01.27 | ₩16,443 | ₩16,724 | ₩15,807 | ₩16,443 | 0.00% | 1.1만 |
|---|
| 2026.01.26 | ₩16,389 | ₩16,389 | ₩15,633 | ₩15,921 | -2.86% | 7.7천 |
|---|
| 2026.01.23 | ₩17,045 | ₩17,145 | ₩15,560 | ₩16,188 | -5.02% | 2.1만 |
|---|
| 2026.01.22 | ₩16,563 | ₩17,205 | ₩16,001 | ₩17,152 | +3.55% | 1.3만 |
|---|
| 2026.01.21 | ₩16,068 | ₩16,616 | ₩15,546 | ₩16,616 | +3.41% | 7.9천 |
|---|
| 2026.01.20 | ₩16,670 | ₩16,670 | ₩15,439 | ₩16,376 | -1.77% | 1.3만 |
|---|
| 2026.01.16 | ₩15,787 | ₩16,657 | ₩15,573 | ₩16,630 | +5.34% | 5.7천 |
|---|
| 2026.01.15 | ₩15,332 | ₩16,081 | ₩15,252 | ₩15,506 | +1.13% | 4.5만 |
|---|
| 2026.01.14 | ₩16,724 | ₩16,724 | ₩15,887 | ₩15,948 | -4.64% | 2.9만 |
|---|
| 2026.01.13 | ₩16,216 | ₩16,697 | ₩16,216 | ₩16,697 | +2.96% | 1.3만 |
|---|
| 2026.01.12 | ₩15,225 | ₩16,710 | ₩15,225 | ₩16,443 | +8.00% | 1.2만 |
|---|
| 2026.01.09 | ₩15,626 | ₩15,921 | ₩15,600 | ₩15,881 | +1.63% | 7.5천 |
|---|
| 2026.01.08 | ₩15,265 | ₩15,948 | ₩14,850 | ₩15,667 | +2.63% | 1.2만 |
|---|
| 2026.01.07 | ₩15,185 | ₩15,727 | ₩15,185 | ₩15,426 | +1.59% | 1.6만 |
|---|
| 2026.01.06 | ₩16,469 | ₩16,469 | ₩15,479 | ₩15,600 | -5.28% | 1.3만 |
|---|
| 2026.01.05 | ₩16,724 | ₩16,724 | ₩15,300 | ₩16,188 | -3.20% | 1.5만 |
|---|
| 2026.01.02 | ₩16,897 | ₩16,978 | ₩16,356 | ₩16,871 | -0.16% | 9천 |
|---|
| 2025.12.31 | ₩16,777 | ₩17,259 | ₩16,309 | ₩16,964 | +1.12% | 22.7만 |
|---|
| 2025.12.30 | ₩16,817 | ₩17,018 | ₩15,024 | ₩16,857 | +0.24% | 5.6만 |
|---|
| 2025.12.29 | ₩16,362 | ₩17,018 | ₩16,362 | ₩17,018 | +4.01% | 2만 |
|---|
| 2025.12.26 | ₩16,884 | ₩16,884 | ₩16,309 | ₩16,737 | -0.87% | 2.1만 |
|---|
| 2025.12.24 | ₩16,463 | ₩16,590 | ₩16,242 | ₩16,590 | +0.77% | 1.6만 |
|---|
| 2025.12.23 | ₩16,429 | ₩17,058 | ₩16,342 | ₩17,058 | +3.83% | 8.8천 |
|---|
| 2025.12.22 | ₩16,068 | ₩16,697 | ₩16,055 | ₩16,630 | +3.50% | 1.5만 |
|---|
| 2025.12.19 | ₩15,198 | ₩16,576 | ₩15,145 | ₩16,356 | +7.61% | 9.6천 |
|---|
| 2025.12.18 | ₩15,814 | ₩15,954 | ₩15,426 | ₩15,519 | -1.86% | 6만 |
|---|
| 2025.12.17 | ₩15,808 | ₩16,095 | ₩15,808 | ₩15,988 | +1.13% | 1.2만 |
|---|
| 2025.12.16 | ₩16,121 | ₩16,402 | ₩15,921 | ₩16,202 | +0.50% | 3만 |
|---|
| 2025.12.15 | ₩16,516 | ₩16,516 | ₩16,175 | ₩16,215 | -1.82% | 3.7천 |
|---|
| 2025.12.12 | ₩16,630 | ₩16,804 | ₩16,402 | ₩16,683 | +0.32% | 2.4만 |
|---|
| 2025.12.11 | ₩16,443 | ₩16,951 | ₩16,356 | ₩16,623 | +1.10% | 1.6만 |
|---|
| 2025.12.10 | ₩16,697 | ₩16,737 | ₩16,536 | ₩16,724 | +0.16% | 5.4천 |
|---|
| 2025.12.09 | ₩16,697 | ₩17,018 | ₩16,159 | ₩16,991 | +1.76% | 9.2천 |
|---|
| 2025.12.08 | ₩16,509 | ₩17,045 | ₩15,292 | ₩17,045 | +3.24% | 1.7만 |
|---|
| 2025.12.05 | ₩16,282 | ₩16,851 | ₩15,687 | ₩16,643 | +2.22% | 4.1만 |
|---|
| 2025.12.04 | ₩16,456 | ₩16,616 | ₩15,921 | ₩16,081 | -2.28% | 4.1만 |
|---|
| 2025.12.03 | ₩16,724 | ₩16,724 | ₩16,576 | ₩16,670 | -0.32% | 4.7천 |
|---|
| 2025.12.02 | ₩16,376 | ₩16,603 | ₩15,399 | ₩16,309 | -0.41% | 1.1만 |
|---|
| 2025.12.01 | ₩16,844 | ₩16,844 | ₩15,720 | ₩16,429 | -2.46% | 1.2만 |
|---|
| 2025.11.28 | ₩16,269 | ₩16,844 | ₩16,269 | ₩16,777 | +3.13% | 5.5만 |
|---|
| 2025.11.26 | ₩15,894 | ₩16,282 | ₩15,894 | ₩16,255 | +2.27% | 2.3만 |
|---|
| 2025.11.25 | ₩15,453 | ₩15,787 | ₩15,078 | ₩15,787 | +2.16% | 4.4만 |
|---|
| 2025.11.24 | ₩14,436 | ₩15,586 | ₩14,436 | ₩15,372 | +6.49% | 3만 |
|---|
| 2025.11.21 | ₩13,459 | ₩14,743 | ₩13,151 | ₩14,610 | +8.55% | 3.4만 |
|---|
| 2025.11.20 | ₩13,379 | ₩13,620 | ₩13,151 | ₩13,325 | -0.40% | 1.6만 |
|---|
| 2025.11.19 | ₩13,727 | ₩13,994 | ₩13,158 | ₩13,339 | -2.83% | 2.6만 |
|---|
| 2025.11.18 | ₩13,352 | ₩13,994 | ₩13,060 | ₩13,727 | +2.81% | 1.9만 |
|---|
| 2025.11.17 | ₩13,673 | ₩13,914 | ₩13,312 | ₩13,365 | -2.25% | 1.1만 |
|---|
| 2025.11.14 | ₩12,779 | ₩14,021 | ₩12,779 | ₩13,646 | +6.78% | 8.8만 |
|---|
| 2025.11.13 | ₩13,232 | ₩13,994 | ₩13,178 | ₩13,687 | +3.44% | 1.9만 |
|---|
| 2025.11.12 | ₩13,660 | ₩14,282 | ₩13,399 | ₩13,620 | -0.29% | 3.5만 |
|---|
| 2025.11.11 | ₩13,767 | ₩13,767 | ₩13,392 | ₩13,646 | -0.87% | 1만 |
|---|
| 2025.11.10 | ₩13,526 | ₩13,593 | ₩13,345 | ₩13,579 | +0.40% | 6천 |
|---|
| 2025.11.07 | ₩13,539 | ₩13,753 | ₩13,018 | ₩13,713 | +1.28% | 1.8만 |
|---|
| 2025.11.06 | ₩13,513 | ₩13,941 | ₩13,439 | ₩13,539 | +0.20% | 2.2만 |
|---|
| 2025.11.05 | ₩13,740 | ₩14,596 | ₩13,472 | ₩13,472 | -1.95% | 4.4만 |
|---|
| 2025.11.04 | ₩14,168 | ₩14,168 | ₩13,499 | ₩13,646 | -3.68% | 1.9만 |
|---|
| 2025.11.03 | ₩15,051 | ₩15,165 | ₩13,981 | ₩14,108 | -6.27% | 3.7만 |
|---|
| 2025.10.31 | ₩13,379 | ₩15,800 | ₩12,308 | ₩15,279 | +14.20% | 37.7만 |
|---|
| 2025.10.30 | ₩13,553 | ₩14,128 | ₩13,513 | ₩13,860 | +2.27% | 8.3만 |
|---|
| 2025.10.29 | ₩13,446 | ₩14,650 | ₩13,145 | ₩14,048 | +4.48% | 15.1만 |
|---|
| 2025.10.28 | ₩13,379 | ₩14,034 | ₩13,272 | ₩13,432 | +0.40% | 13.1만 |
|---|
| 2025.10.27 | ₩13,620 | ₩13,687 | ₩13,258 | ₩13,446 | -1.28% | 7.1만 |
|---|
| 2025.10.24 | ₩13,700 | ₩13,914 | ₩13,265 | ₩13,526 | -1.27% | 7.1만 |
|---|
| 2025.10.23 | ₩13,646 | ₩13,747 | ₩13,111 | ₩13,713 | +0.49% | 7.7만 |
|---|
| 2025.10.22 | ₩13,452 | ₩13,914 | ₩13,125 | ₩13,513 | +0.45% | 8.2만 |
|---|
| 2025.10.21 | ₩13,887 | ₩13,887 | ₩13,205 | ₩13,593 | -2.12% | 6.8만 |
|---|
| 2025.10.20 | ₩13,807 | ₩14,034 | ₩13,312 | ₩13,887 | +0.58% | 8.8만 |
|---|
| 2025.10.17 | ₩13,780 | ₩13,994 | ₩13,111 | ₩13,901 | +0.87% | 7.2만 |
|---|
| 2025.10.16 | ₩13,780 | ₩14,556 | ₩13,258 | ₩13,834 | +0.39% | 10만 |
|---|
| 2025.10.15 | ₩13,981 | ₩14,188 | ₩13,151 | ₩13,780 | -1.44% | 8.1만 |
|---|
| 2025.10.14 | ₩13,753 | ₩14,409 | ₩13,245 | ₩13,794 | +0.29% | 6.9만 |
|---|
| 2025.10.13 | ₩14,703 | ₩14,717 | ₩13,379 | ₩13,847 | -5.82% | 6.5만 |
|---|
| 2025.10.10 | ₩15,118 | ₩15,506 | ₩13,860 | ₩14,503 | -4.07% | 9.2만 |
|---|