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 | ₩12,414 | ₩13,213 | ₩12,147 | ₩12,895 | +3.87% | 4.4만 |
| 2026.10.08 | ₩12,561 | ₩13,295 | ₩12,074 | ₩12,588 | +0.21% | 3.9만 |
| 2026.10.07 | ₩12,948 | ₩13,255 | ₩12,201 | ₩12,935 | -0.10% | 3.8만 |
| 2026.10.06 | ₩13,616 | ₩13,629 | ₩12,254 | ₩13,162 | -3.33% | 3.8만 |
| 2026.10.05 | ₩13,923 | ₩13,923 | ₩13,042 | ₩13,429 | -3.55% | 2.5만 |
| 2026.10.02 | ₩14,083 | ₩14,310 | ₩13,823 | ₩14,136 | +0.38% | 1.2만 |
| 2026.10.01 | ₩14,443 | ₩14,443 | ₩13,596 | ₩13,949 | -3.42% | 1.4만 |
| 2026.09.30 | ₩14,390 | ₩14,684 | ₩13,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,684 |
| +2.04% |
| 8.2만 |
| 2026.09.29 | ₩14,176 | ₩14,684 | ₩13,949 | ₩14,684 | +3.58% | 3.3만 |
|---|
| 2026.09.28 | ₩14,322 | ₩14,604 | ₩14,043 | ₩14,537 | +1.50% | 1.8만 |
|---|
| 2026.09.25 | ₩14,403 | ₩14,577 | ₩14,270 | ₩14,430 | +0.19% | 1.2만 |
|---|
| 2026.09.24 | ₩14,417 | ₩14,797 | ₩14,417 | ₩14,617 | +1.39% | 9.7천 |
|---|
| 2026.09.23 | ₩14,510 | ₩14,951 | ₩14,363 | ₩14,657 | +1.01% | 5천 |
|---|
| 2026.09.22 | ₩15,017 | ₩15,164 | ₩14,590 | ₩14,670 | -2.31% | 2만 |
|---|
| 2026.09.21 | ₩15,231 | ₩15,658 | ₩14,724 | ₩14,991 | -1.58% | 1만 |
|---|
| 2026.09.18 | ₩14,750 | ₩15,752 | ₩14,537 | ₩15,485 | +4.98% | 1.8만 |
|---|
| 2026.09.17 | ₩14,710 | ₩15,124 | ₩14,697 | ₩14,951 | +1.63% | 1.1만 |
|---|
| 2026.09.16 | ₩14,937 | ₩15,151 | ₩14,777 | ₩14,951 | +0.09% | 1.2만 |
|---|
| 2026.09.15 | ₩14,817 | ₩15,331 | ₩14,817 | ₩14,911 | +0.63% | 1.4만 |
|---|
| 2026.09.14 | ₩15,244 | ₩15,351 | ₩15,017 | ₩15,164 | -0.53% | 1.2만 |
|---|
| 2026.09.11 | ₩15,151 | ₩15,752 | ₩14,857 | ₩15,458 | +2.03% | 1.2만 |
|---|
| 2026.09.10 | ₩15,605 | ₩15,752 | ₩15,017 | ₩15,097 | -3.25% | 7.1천 |
|---|
| 2026.09.09 | ₩15,511 | ₩15,752 | ₩14,957 | ₩15,485 | -0.17% | 9.1천 |
|---|
| 2026.09.08 | ₩15,164 | ₩15,725 | ₩14,790 | ₩15,471 | +2.02% | 8천 |
|---|
| 2026.09.04 | ₩15,191 | ₩15,605 | ₩15,191 | ₩15,431 | +1.58% | 7.2천 |
|---|
| 2026.09.03 | ₩15,618 | ₩15,752 | ₩14,790 | ₩15,485 | -0.85% | 1만 |
|---|
| 2026.09.02 | ₩15,418 | ₩15,952 | ₩14,844 | ₩15,485 | +0.43% | 1.8만 |
|---|
| 2026.09.01 | ₩15,445 | ₩16,005 | ₩15,398 | ₩15,485 | +0.26% | 8.3천 |
|---|
| 2026.08.31 | ₩15,044 | ₩15,671 | ₩14,757 | ₩15,671 | +4.17% | 7.1만 |
|---|
| 2026.08.28 | ₩15,218 | ₩15,244 | ₩14,951 | ₩15,084 | -0.88% | 4.9만 |
|---|
| 2026.08.27 | ₩15,084 | ₩15,151 | ₩14,951 | ₩15,084 | 0.00% | 4만 |
|---|
| 2026.08.26 | ₩15,151 | ₩15,218 | ₩14,817 | ₩15,218 | +0.44% | 3.5만 |
|---|
| 2026.08.25 | ₩15,051 | ₩15,238 | ₩14,837 | ₩15,218 | +1.11% | 2.2만 |
|---|
| 2026.08.24 | ₩15,218 | ₩15,324 | ₩14,924 | ₩15,218 | 0.00% | 1.4만 |
|---|
| 2026.08.21 | ₩15,485 | ₩15,872 | ₩15,138 | ₩15,138 | -2.24% | 7.8천 |
|---|
| 2026.08.20 | ₩15,885 | ₩15,885 | ₩15,017 | ₩15,538 | -2.18% | 5.7천 |
|---|
| 2026.08.19 | ₩15,992 | ₩16,019 | ₩15,885 | ₩15,952 | -0.25% | 8.2천 |
|---|
| 2026.08.18 | ₩15,979 | ₩16,005 | ₩15,418 | ₩16,005 | +0.17% | 7.2천 |
|---|
| 2026.08.17 | ₩16,005 | ₩16,019 | ₩15,858 | ₩16,019 | +0.08% | 3.9천 |
|---|
| 2026.08.14 | ₩15,992 | ₩15,992 | ₩15,498 | ₩15,605 | -2.42% | 4.1천 |
|---|
| 2026.08.13 | ₩15,705 | ₩15,898 | ₩15,332 | ₩15,898 | +1.23% | 4.7천 |
|---|
| 2026.08.12 | ₩15,378 | ₩16,005 | ₩15,191 | ₩15,858 | +3.12% | 2.2만 |
|---|
| 2026.08.11 | ₩15,712 | ₩15,858 | ₩15,712 | ₩15,792 | +0.51% | 1.2만 |
|---|
| 2026.08.10 | ₩15,698 | ₩16,019 | ₩15,244 | ₩15,525 | -1.11% | 2.3만 |
|---|
| 2026.08.07 | ₩15,364 | ₩15,798 | ₩14,764 | ₩15,792 | +2.78% | 2.6만 |
|---|
| 2026.08.06 | ₩15,778 | ₩15,792 | ₩15,391 | ₩15,618 | -1.02% | 5.9천 |
|---|
| 2026.08.05 | ₩15,832 | ₩15,858 | ₩15,348 | ₩15,445 | -2.45% | 3.4천 |
|---|
| 2026.08.04 | ₩15,725 | ₩15,858 | ₩15,158 | ₩15,738 | +0.08% | 6.5천 |
|---|
| 2026.08.03 | ₩17,086 | ₩17,086 | ₩14,817 | ₩15,898 | -6.95% | 3.4만 |
|---|
| 2026.07.31 | ₩16,686 | ₩17,193 | ₩15,698 | ₩17,193 | +3.04% | 11.4만 |
|---|
| 2026.07.30 | ₩15,712 | ₩16,846 | ₩15,698 | ₩16,686 | +6.20% | 3.6만 |
|---|
| 2026.07.29 | ₩15,578 | ₩16,125 | ₩15,578 | ₩16,125 | +3.51% | 2.6만 |
|---|
| 2026.07.28 | ₩15,885 | ₩16,019 | ₩15,525 | ₩15,992 | +0.67% | 1.6만 |
|---|
| 2026.07.27 | ₩15,658 | ₩16,286 | ₩15,471 | ₩15,992 | +2.13% | 1.3만 |
|---|
| 2026.07.24 | ₩16,019 | ₩16,032 | ₩16,005 | ₩16,032 | +0.08% | 3.5천 |
|---|
| 2026.07.23 | ₩15,898 | ₩16,125 | ₩15,898 | ₩16,125 | +1.43% | 1.2만 |
|---|
| 2026.07.22 | ₩16,019 | ₩16,019 | ₩15,818 | ₩16,019 | 0.00% | 2.5만 |
|---|
| 2026.07.21 | ₩15,752 | ₩16,139 | ₩15,752 | ₩16,139 | +2.46% | 1.3만 |
|---|
| 2026.07.20 | ₩16,019 | ₩16,019 | ₩16,019 | ₩16,019 | 0.00% | 8.8천 |
|---|
| 2026.07.17 | ₩16,072 | ₩16,072 | ₩16,019 | ₩16,019 | -0.33% | 9.4천 |
|---|
| 2026.07.16 | ₩15,885 | ₩16,019 | ₩15,218 | ₩16,019 | +0.84% | 1.2만 |
|---|
| 2026.07.15 | ₩15,952 | ₩16,019 | ₩15,324 | ₩15,952 | 0.00% | 2만 |
|---|
| 2026.07.14 | ₩15,188 | ₩16,406 | ₩14,884 | ₩16,099 | +5.99% | 1.4만 |
|---|
| 2026.07.13 | ₩16,205 | ₩16,312 | ₩15,738 | ₩16,125 | -0.49% | 1.8만 |
|---|
| 2026.07.10 | ₩16,219 | ₩16,366 | ₩15,698 | ₩15,979 | -1.48% | 1.7만 |
|---|
| 2026.07.09 | ₩16,379 | ₩16,379 | ₩16,379 | ₩16,379 | 0.00% | 9.2천 |
|---|
| 2026.07.08 | ₩16,205 | ₩16,219 | ₩14,298 | ₩16,072 | -0.82% | 1.8만 |
|---|
| 2026.07.07 | ₩15,685 | ₩16,486 | ₩15,685 | ₩15,938 | +1.62% | 1.6만 |
|---|
| 2026.07.06 | ₩16,766 | ₩16,766 | ₩15,765 | ₩16,272 | -2.95% | 2.6만 |
|---|
| 2026.07.02 | ₩16,286 | ₩16,673 | ₩16,037 | ₩16,619 | +2.05% | 1.1만 |
|---|
| 2026.07.01 | ₩16,232 | ₩16,686 | ₩15,311 | ₩16,593 | +2.22% | 3.6만 |
|---|
| 2026.06.30 | ₩16,072 | ₩17,020 | ₩14,750 | ₩17,020 | +5.90% | 5.1만 |
|---|
| 2026.06.29 | ₩13,669 | ₩16,179 | ₩13,669 | ₩16,019 | +17.19% | 5.2만 |
|---|
| 2026.06.26 | ₩15,084 | ₩15,351 | ₩14,403 | ₩15,351 | +1.77% | 2만 |
|---|
| 2026.06.25 | ₩15,084 | ₩15,284 | ₩15,071 | ₩15,284 | +1.33% | 9.1천 |
|---|
| 2026.06.24 | ₩14,884 | ₩15,084 | ₩14,857 | ₩15,084 | +1.35% | 5.4천 |
|---|
| 2026.06.23 | ₩14,510 | ₩14,897 | ₩13,402 | ₩14,897 | +2.67% | 5.1천 |
|---|
| 2026.06.22 | ₩14,988 | ₩15,351 | ₩14,310 | ₩15,351 | +2.42% | 2.5천 |
|---|
| 2026.06.18 | ₩15,218 | ₩15,218 | ₩15,218 | ₩15,218 | 0.00% | 1.6천 |
|---|
| 2026.06.17 | ₩14,750 | ₩15,218 | ₩14,710 | ₩15,218 | +3.17% | 2.4천 |
|---|
| 2026.06.16 | ₩14,857 | ₩15,311 | ₩14,203 | ₩15,311 | +3.05% | 3.4천 |
|---|
| 2026.06.15 | ₩15,351 | ₩15,351 | ₩15,351 | ₩15,351 | 0.00% | 1.5천 |
|---|
| 2026.06.12 | ₩14,724 | ₩15,338 | ₩14,724 | ₩15,338 | +4.17% | 2천 |
|---|
| 2026.06.11 | ₩15,311 | ₩15,311 | ₩14,497 | ₩15,017 | -1.92% | 1.5천 |
|---|
| 2026.06.10 | ₩15,311 | ₩15,311 | ₩15,311 | ₩15,311 | 0.00% | 1.3천 |
|---|
| 2026.06.09 | ₩15,351 | ₩15,351 | ₩14,510 | ₩14,510 | -5.48% | 1.3천 |
|---|
| 2026.06.08 | ₩14,844 | ₩15,004 | ₩14,844 | ₩15,004 | +1.08% | 800 |
|---|
| 2026.06.05 | ₩14,050 | ₩15,164 | ₩14,050 | ₩15,164 | +7.93% | 1.9천 |
|---|
| 2026.06.04 | ₩15,218 | ₩15,271 | ₩14,684 | ₩15,271 | +0.35% | 2.5천 |
|---|
| 2026.06.03 | ₩14,991 | ₩14,991 | ₩14,991 | ₩14,991 | 0.00% | 1.2천 |
|---|
| 2026.06.02 | ₩15,351 | ₩15,378 | ₩15,091 | ₩15,164 | -1.22% | 1.2만 |
|---|
| 2026.06.01 | ₩15,872 | ₩15,885 | ₩15,618 | ₩15,618 | -1.60% | 1.6천 |
|---|
| 2026.05.29 | ₩14,690 | ₩15,938 | ₩14,690 | ₩15,938 | +8.50% | 6.4천 |
|---|
| 2026.05.28 | ₩15,458 | ₩15,605 | ₩14,697 | ₩15,271 | -1.21% | 9천 |
|---|
| 2026.05.27 | ₩15,004 | ₩15,805 | ₩14,991 | ₩15,805 | +5.34% | 7.3천 |
|---|
| 2026.05.26 | ₩14,964 | ₩15,845 | ₩14,897 | ₩15,845 | +5.89% | 5.1천 |
|---|
| 2026.05.22 | ₩14,764 | ₩15,872 | ₩14,690 | ₩15,872 | +7.50% | 5.4천 |
|---|
| 2026.05.21 | ₩15,898 | ₩15,898 | ₩15,291 | ₩15,872 | -0.17% | 1.4천 |
|---|
| 2026.05.20 | ₩15,872 | ₩15,872 | ₩15,872 | ₩15,872 | 0.00% | 400 |
|---|
| 2026.05.19 | ₩15,485 | ₩15,485 | ₩15,485 | ₩15,485 | 0.00% | 1천 |
|---|
| 2026.05.18 | ₩14,150 | ₩15,338 | ₩14,150 | ₩15,338 | +8.40% | 2.3천 |
|---|
| 2026.05.15 | ₩14,650 | ₩16,085 | ₩13,696 | ₩15,351 | +4.78% | 3.8천 |
|---|
| 2026.05.14 | ₩15,032 | ₩15,551 | ₩14,884 | ₩15,551 | +3.45% | 2.2천 |
|---|
| 2026.05.13 | ₩13,469 | ₩15,155 | ₩13,469 | ₩15,111 | +12.19% | 4.1천 |
|---|
| 2026.05.12 | ₩14,417 | ₩14,951 | ₩14,016 | ₩14,817 | +2.78% | 7천 |
|---|
| 2026.05.11 | ₩14,951 | ₩16,085 | ₩14,510 | ₩14,510 | -2.95% | 2.4만 |
|---|
| 2026.05.08 | ₩14,710 | ₩14,924 | ₩14,710 | ₩14,924 | +1.45% | 2.5천 |
|---|
| 2026.05.07 | ₩15,284 | ₩15,284 | ₩14,717 | ₩14,724 | -3.67% | 1.6천 |
|---|
| 2026.05.06 | ₩15,364 | ₩15,411 | ₩15,004 | ₩15,284 | -0.52% | 3.7천 |
|---|
| 2026.05.05 | ₩15,405 | ₩15,445 | ₩14,805 | ₩15,391 | -0.09% | 5.1천 |
|---|
| 2026.05.04 | ₩15,502 | ₩15,502 | ₩15,418 | ₩15,418 | -0.54% | 4.4천 |
|---|
| 2026.05.01 | ₩16,019 | ₩16,072 | ₩15,565 | ₩15,712 | -1.92% | 6.2천 |
|---|
| 2026.04.30 | ₩15,753 | ₩15,885 | ₩15,753 | ₩15,885 | +0.84% | 1.5천 |
|---|
| 2026.04.29 | ₩16,192 | ₩16,192 | ₩15,765 | ₩15,765 | -2.64% | 1.3천 |
|---|
| 2026.04.28 | ₩15,952 | ₩16,205 | ₩15,688 | ₩16,205 | +1.59% | 2.2천 |
|---|
| 2026.04.27 | ₩16,019 | ₩16,203 | ₩15,591 | ₩15,945 | -0.46% | 1.3만 |
|---|
| 2026.04.24 | ₩15,405 | ₩16,085 | ₩15,405 | ₩16,045 | +4.16% | 3.5천 |
|---|
| 2026.04.23 | ₩16,072 | ₩16,072 | ₩14,590 | ₩15,658 | -2.57% | 9.2천 |
|---|
| 2026.04.22 | ₩15,671 | ₩16,005 | ₩15,658 | ₩16,005 | +2.13% | 1.2천 |
|---|
| 2026.04.21 | ₩15,351 | ₩16,005 | ₩15,351 | ₩16,005 | +4.26% | 2.3천 |
|---|
| 2026.04.20 | ₩15,805 | ₩15,818 | ₩15,618 | ₩15,618 | -1.18% | 2.1천 |
|---|
| 2026.04.17 | ₩15,431 | ₩15,491 | ₩15,431 | ₩15,491 | +0.39% | 1.1천 |
|---|
| 2026.04.16 | ₩16,019 | ₩16,019 | ₩14,710 | ₩15,431 | -3.67% | 9.1천 |
|---|
| 2026.04.15 | ₩15,031 | ₩16,019 | ₩15,031 | ₩16,019 | +6.57% | 9.7천 |
|---|
| 2026.04.14 | ₩15,431 | ₩15,431 | ₩14,483 | ₩15,084 | -2.25% | 1.5만 |
|---|
| 2026.04.13 | ₩15,765 | ₩15,765 | ₩14,737 | ₩15,685 | -0.51% | 5.8만 |
|---|
| 2026.04.10 | ₩15,999 | ₩15,999 | ₩15,752 | ₩15,752 | -1.54% | 2.1천 |
|---|
| 2026.04.09 | ₩15,685 | ₩15,752 | ₩15,605 | ₩15,752 | +0.43% | 4.5천 |
|---|
| 2026.04.08 | ₩15,618 | ₩15,972 | ₩15,485 | ₩15,685 | +0.43% | 3.9천 |
|---|
| 2026.04.07 | ₩14,136 | ₩15,618 | ₩14,083 | ₩15,485 | +9.54% | 5.4만 |
|---|
| 2026.04.06 | ₩14,191 | ₩14,710 | ₩13,883 | ₩14,390 | +1.40% | 6천 |
|---|
| 2026.04.02 | ₩14,844 | ₩15,474 | ₩14,230 | ₩14,363 | -3.24% | 2.5천 |
|---|
| 2026.04.01 | ₩15,485 | ₩16,005 | ₩15,151 | ₩15,485 | 0.00% | 7.1천 |
|---|
| 2026.03.31 | ₩15,084 | ₩15,351 | ₩15,037 | ₩15,351 | +1.77% | 1만 |
|---|
| 2026.03.30 | ₩14,590 | ₩15,218 | ₩12,895 | ₩15,218 | +4.30% | 2만 |
|---|
| 2026.03.27 | ₩14,096 | ₩15,178 | ₩14,096 | ₩15,178 | +7.67% | 4.4천 |
|---|
| 2026.03.26 | ₩14,510 | ₩14,670 | ₩14,096 | ₩14,350 | -1.10% | 4천 |
|---|
| 2026.03.25 | ₩14,403 | ₩14,510 | ₩14,096 | ₩14,096 | -2.13% | 4.1천 |
|---|
| 2026.03.24 | ₩14,150 | ₩14,684 | ₩14,150 | ₩14,684 | +3.77% | 1.6천 |
|---|
| 2026.03.23 | ₩14,363 | ₩14,463 | ₩14,063 | ₩14,063 | -2.09% | 3.2천 |
|---|
| 2026.03.20 | ₩14,270 | ₩14,670 | ₩13,976 | ₩14,670 | +2.81% | 2.1천 |
|---|
| 2026.03.19 | ₩14,684 | ₩14,684 | ₩14,684 | ₩14,684 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩14,657 | ₩14,657 | ₩14,363 | ₩14,363 | -2.00% | 700 |
|---|
| 2026.03.17 | ₩14,076 | ₩14,076 | ₩13,349 | ₩13,856 | -1.56% | 2.3만 |
|---|
| 2026.03.16 | ₩14,190 | ₩14,697 | ₩13,656 | ₩13,963 | -1.60% | 2.7천 |
|---|
| 2026.03.13 | ₩14,297 | ₩14,684 | ₩13,629 | ₩13,629 | -4.67% | 2.2천 |
|---|
| 2026.03.12 | ₩13,949 | ₩14,537 | ₩13,549 | ₩14,257 | +2.20% | 2.5천 |
|---|
| 2026.03.11 | ₩14,417 | ₩15,338 | ₩13,522 | ₩14,110 | -2.13% | 8.9천 |
|---|
| 2026.03.10 | ₩15,351 | ₩16,165 | ₩14,684 | ₩15,338 | -0.09% | 1.5만 |
|---|
| 2026.03.09 | ₩15,311 | ₩15,631 | ₩15,017 | ₩15,017 | -1.92% | 6.4천 |
|---|
| 2026.03.06 | ₩16,279 | ₩16,279 | ₩15,017 | ₩15,391 | -5.45% | 2.2천 |
|---|
| 2026.03.05 | ₩15,298 | ₩15,298 | ₩15,298 | ₩15,298 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩14,350 | ₩15,298 | ₩14,350 | ₩15,298 | +6.60% | 2.4천 |
|---|
| 2026.03.03 | ₩14,684 | ₩14,684 | ₩14,176 | ₩14,176 | -3.45% | 4.8천 |
|---|
| 2026.03.02 | ₩15,057 | ₩15,758 | ₩14,897 | ₩14,951 | -0.71% | 6.1천 |
|---|
| 2026.02.27 | ₩16,019 | ₩16,486 | ₩15,589 | ₩15,752 | -1.67% | 1.3만 |
|---|
| 2026.02.26 | ₩15,525 | ₩16,753 | ₩15,498 | ₩16,673 | +7.39% | 4.6천 |
|---|
| 2026.02.25 | ₩16,219 | ₩16,406 | ₩15,952 | ₩16,179 | -0.25% | 2.6천 |
|---|
| 2026.02.24 | ₩15,952 | ₩16,019 | ₩14,536 | ₩15,872 | -0.50% | 3.4천 |
|---|
| 2026.02.23 | ₩14,804 | ₩16,553 | ₩14,056 | ₩15,818 | +6.85% | 5.8천 |
|---|
| 2026.02.20 | ₩14,370 | ₩14,817 | ₩14,370 | ₩14,817 | +3.11% | 3.1천 |
|---|
| 2026.02.19 | ₩14,457 | ₩14,457 | ₩13,749 | ₩14,297 | -1.11% | 5.3천 |
|---|
| 2026.02.18 | ₩14,043 | ₩14,550 | ₩14,043 | ₩14,550 | +3.61% | 7.7천 |
|---|
| 2026.02.17 | ₩14,136 | ₩14,270 | ₩14,043 | ₩14,043 | -0.66% | 2.2천 |
|---|
| 2026.02.13 | ₩14,497 | ₩14,617 | ₩14,016 | ₩14,043 | -3.13% | 1.3만 |
|---|
| 2026.02.12 | ₩13,456 | ₩14,230 | ₩13,456 | ₩14,230 | +5.75% | 3.5천 |
|---|
| 2026.02.11 | ₩13,687 | ₩14,016 | ₩13,687 | ₩14,003 | +2.31% | 3.7천 |
|---|
| 2026.02.10 | ₩13,963 | ₩14,016 | ₩13,616 | ₩13,816 | -1.05% | 1만 |
|---|
| 2026.02.09 | ₩14,417 | ₩14,550 | ₩13,869 | ₩14,136 | -1.94% | 6.6천 |
|---|
| 2026.02.06 | ₩13,883 | ₩13,883 | ₩13,549 | ₩13,576 | -2.21% | 5.4천 |
|---|
| 2026.02.05 | ₩14,285 | ₩14,285 | ₩13,429 | ₩13,696 | -4.12% | 1.7만 |
|---|
| 2026.02.04 | ₩13,883 | ₩14,363 | ₩13,883 | ₩14,363 | +3.46% | 5.5천 |
|---|
| 2026.02.03 | ₩14,634 | ₩14,634 | ₩13,362 | ₩14,363 | -1.85% | 3.1만 |
|---|
| 2026.02.02 | ₩15,818 | ₩15,818 | ₩14,303 | ₩14,657 | -7.34% | 2.9만 |
|---|
| 2026.01.30 | ₩16,259 | ₩17,167 | ₩15,752 | ₩16,112 | -0.90% | 6.8만 |
|---|
| 2026.01.29 | ₩16,326 | ₩18,021 | ₩15,805 | ₩16,940 | +3.76% | 2.9만 |
|---|
| 2026.01.28 | ₩15,872 | ₩17,300 | ₩15,778 | ₩17,060 | +7.49% | 1.5만 |
|---|
| 2026.01.27 | ₩16,406 | ₩16,686 | ₩15,772 | ₩16,406 | 0.00% | 1.1만 |
|---|
| 2026.01.26 | ₩16,352 | ₩16,352 | ₩15,598 | ₩15,885 | -2.86% | 7.7천 |
|---|
| 2026.01.23 | ₩17,006 | ₩17,106 | ₩15,525 | ₩16,152 | -5.02% | 2.1만 |
|---|
| 2026.01.22 | ₩16,526 | ₩17,167 | ₩15,965 | ₩17,113 | +3.55% | 1.3만 |
|---|
| 2026.01.21 | ₩16,032 | ₩16,579 | ₩15,511 | ₩16,579 | +3.41% | 7.9천 |
|---|
| 2026.01.20 | ₩16,633 | ₩16,633 | ₩15,405 | ₩16,339 | -1.77% | 1.3만 |
|---|
| 2026.01.16 | ₩15,752 | ₩16,619 | ₩15,538 | ₩16,593 | +5.34% | 5.7천 |
|---|
| 2026.01.15 | ₩15,298 | ₩16,045 | ₩15,218 | ₩15,471 | +1.13% | 4.5만 |
|---|
| 2026.01.14 | ₩16,686 | ₩16,686 | ₩15,852 | ₩15,912 | -4.64% | 2.9만 |
|---|
| 2026.01.13 | ₩16,180 | ₩16,659 | ₩16,180 | ₩16,659 | +2.96% | 1.3만 |
|---|
| 2026.01.12 | ₩15,191 | ₩16,673 | ₩15,191 | ₩16,406 | +8.00% | 1.2만 |
|---|
| 2026.01.09 | ₩15,591 | ₩15,885 | ₩15,565 | ₩15,845 | +1.63% | 7.5천 |
|---|
| 2026.01.08 | ₩15,231 | ₩15,912 | ₩14,817 | ₩15,631 | +2.63% | 1.2만 |
|---|
| 2026.01.07 | ₩15,151 | ₩15,692 | ₩15,151 | ₩15,391 | +1.59% | 1.6만 |
|---|
| 2026.01.06 | ₩16,432 | ₩16,432 | ₩15,445 | ₩15,565 | -5.28% | 1.3만 |
|---|
| 2026.01.05 | ₩16,686 | ₩16,686 | ₩15,266 | ₩16,152 | -3.20% | 1.5만 |
|---|
| 2026.01.02 | ₩16,860 | ₩16,940 | ₩16,319 | ₩16,833 | -0.16% | 9천 |
|---|
| 2025.12.31 | ₩16,739 | ₩17,220 | ₩16,272 | ₩16,926 | +1.12% | 22.7만 |
|---|
| 2025.12.30 | ₩16,779 | ₩16,980 | ₩14,991 | ₩16,819 | +0.24% | 5.6만 |
|---|
| 2025.12.29 | ₩16,326 | ₩16,980 | ₩16,326 | ₩16,980 | +4.01% | 2만 |
|---|
| 2025.12.26 | ₩16,846 | ₩16,846 | ₩16,272 | ₩16,699 | -0.87% | 2.1만 |
|---|
| 2025.12.24 | ₩16,426 | ₩16,553 | ₩16,205 | ₩16,553 | +0.77% | 1.6만 |
|---|
| 2025.12.23 | ₩16,392 | ₩17,020 | ₩16,306 | ₩17,020 | +3.83% | 8.8천 |
|---|
| 2025.12.22 | ₩16,032 | ₩16,659 | ₩16,019 | ₩16,593 | +3.50% | 1.5만 |
|---|
| 2025.12.19 | ₩15,164 | ₩16,539 | ₩15,111 | ₩16,319 | +7.61% | 9.6천 |
|---|
| 2025.12.18 | ₩15,778 | ₩15,918 | ₩15,391 | ₩15,485 | -1.86% | 6만 |
|---|
| 2025.12.17 | ₩15,773 | ₩16,059 | ₩15,773 | ₩15,952 | +1.13% | 1.2만 |
|---|
| 2025.12.16 | ₩16,085 | ₩16,366 | ₩15,885 | ₩16,165 | +0.50% | 3만 |
|---|
| 2025.12.15 | ₩16,479 | ₩16,479 | ₩16,139 | ₩16,179 | -1.82% | 3.7천 |
|---|
| 2025.12.12 | ₩16,593 | ₩16,766 | ₩16,366 | ₩16,646 | +0.32% | 2.4만 |
|---|
| 2025.12.11 | ₩16,406 | ₩16,913 | ₩16,319 | ₩16,586 | +1.10% | 1.6만 |
|---|
| 2025.12.10 | ₩16,659 | ₩16,699 | ₩16,499 | ₩16,686 | +0.16% | 5.4천 |
|---|
| 2025.12.09 | ₩16,659 | ₩16,980 | ₩16,123 | ₩16,953 | +1.76% | 9.2천 |
|---|
| 2025.12.08 | ₩16,472 | ₩17,006 | ₩15,258 | ₩17,006 | +3.24% | 1.7만 |
|---|
| 2025.12.05 | ₩16,245 | ₩16,813 | ₩15,651 | ₩16,606 | +2.22% | 4.1만 |
|---|
| 2025.12.04 | ₩16,419 | ₩16,579 | ₩15,885 | ₩16,045 | -2.28% | 4.1만 |
|---|
| 2025.12.03 | ₩16,686 | ₩16,686 | ₩16,539 | ₩16,633 | -0.32% | 4.7천 |
|---|
| 2025.12.02 | ₩16,339 | ₩16,566 | ₩15,364 | ₩16,272 | -0.41% | 1.1만 |
|---|
| 2025.12.01 | ₩16,806 | ₩16,806 | ₩15,685 | ₩16,392 | -2.46% | 1.2만 |
|---|
| 2025.11.28 | ₩16,232 | ₩16,806 | ₩16,232 | ₩16,739 | +3.13% | 5.5만 |
|---|
| 2025.11.26 | ₩15,858 | ₩16,245 | ₩15,858 | ₩16,219 | +2.27% | 2.3만 |
|---|
| 2025.11.25 | ₩15,418 | ₩15,752 | ₩15,044 | ₩15,752 | +2.16% | 4.4만 |
|---|
| 2025.11.24 | ₩14,403 | ₩15,551 | ₩14,403 | ₩15,338 | +6.49% | 3만 |
|---|
| 2025.11.21 | ₩13,429 | ₩14,710 | ₩13,122 | ₩14,577 | +8.55% | 3.4만 |
|---|
| 2025.11.20 | ₩13,349 | ₩13,589 | ₩13,122 | ₩13,295 | -0.40% | 1.6만 |
|---|
| 2025.11.19 | ₩13,696 | ₩13,963 | ₩13,129 | ₩13,309 | -2.83% | 2.6만 |
|---|
| 2025.11.18 | ₩13,322 | ₩13,963 | ₩13,031 | ₩13,696 | +2.81% | 1.9만 |
|---|
| 2025.11.17 | ₩13,642 | ₩13,883 | ₩13,282 | ₩13,335 | -2.25% | 1.1만 |
|---|
| 2025.11.14 | ₩12,751 | ₩13,990 | ₩12,751 | ₩13,616 | +6.78% | 8.8만 |
|---|
| 2025.11.13 | ₩13,202 | ₩13,963 | ₩13,149 | ₩13,656 | +3.44% | 1.9만 |
|---|
| 2025.11.12 | ₩13,629 | ₩14,250 | ₩13,369 | ₩13,589 | -0.29% | 3.5만 |
|---|
| 2025.11.11 | ₩13,736 | ₩13,736 | ₩13,362 | ₩13,616 | -0.87% | 1만 |
|---|
| 2025.11.10 | ₩13,496 | ₩13,562 | ₩13,315 | ₩13,549 | +0.40% | 6천 |
|---|
| 2025.11.07 | ₩13,509 | ₩13,723 | ₩12,988 | ₩13,683 | +1.28% | 1.8만 |
|---|
| 2025.11.06 | ₩13,482 | ₩13,909 | ₩13,409 | ₩13,509 | +0.20% | 2.2만 |
|---|
| 2025.11.05 | ₩13,709 | ₩14,564 | ₩13,442 | ₩13,442 | -1.95% | 4.4만 |
|---|
| 2025.11.04 | ₩14,136 | ₩14,136 | ₩13,469 | ₩13,616 | -3.68% | 1.9만 |
|---|
| 2025.11.03 | ₩15,017 | ₩15,131 | ₩13,949 | ₩14,076 | -6.27% | 3.7만 |
|---|
| 2025.10.31 | ₩13,349 | ₩15,765 | ₩12,281 | ₩15,244 | +14.20% | 37.7만 |
|---|
| 2025.10.30 | ₩13,522 | ₩14,096 | ₩13,482 | ₩13,829 | +2.27% | 8.3만 |
|---|
| 2025.10.29 | ₩13,416 | ₩14,617 | ₩13,115 | ₩14,016 | +4.48% | 15.1만 |
|---|
| 2025.10.28 | ₩13,349 | ₩14,003 | ₩13,242 | ₩13,402 | +0.40% | 13.1만 |
|---|
| 2025.10.27 | ₩13,589 | ₩13,656 | ₩13,229 | ₩13,416 | -1.28% | 7.1만 |
|---|
| 2025.10.24 | ₩13,669 | ₩13,883 | ₩13,235 | ₩13,496 | -1.27% | 7.1만 |
|---|
| 2025.10.23 | ₩13,616 | ₩13,716 | ₩13,082 | ₩13,683 | +0.49% | 7.7만 |
|---|
| 2025.10.22 | ₩13,422 | ₩13,883 | ₩13,095 | ₩13,482 | +0.45% | 8.2만 |
|---|
| 2025.10.21 | ₩13,856 | ₩13,856 | ₩13,175 | ₩13,562 | -2.12% | 6.8만 |
|---|
| 2025.10.20 | ₩13,776 | ₩14,003 | ₩13,282 | ₩13,856 | +0.58% | 8.8만 |
|---|
| 2025.10.17 | ₩13,749 | ₩13,963 | ₩13,082 | ₩13,869 | +0.87% | 7.2만 |
|---|
| 2025.10.16 | ₩13,749 | ₩14,523 | ₩13,229 | ₩13,803 | +0.39% | 10만 |
|---|
| 2025.10.15 | ₩13,949 | ₩14,156 | ₩13,122 | ₩13,749 | -1.44% | 8.1만 |
|---|
| 2025.10.14 | ₩13,723 | ₩14,377 | ₩13,215 | ₩13,763 | +0.29% | 6.9만 |
|---|
| 2025.10.13 | ₩14,670 | ₩14,684 | ₩13,349 | ₩13,816 | -5.82% | 6.5만 |
|---|
| 2025.10.10 | ₩15,084 | ₩15,471 | ₩13,829 | ₩14,470 | -4.07% | 9.2만 |
|---|