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 | ₩12,443 | ₩13,244 | ₩12,176 | ₩12,925 | +3.87% | 4.4만 |
| 2026.10.08 | ₩12,591 | ₩13,327 | ₩12,102 | ₩12,617 | +0.21% | 3.9만 |
| 2026.10.07 | ₩12,979 | ₩13,286 | ₩12,229 | ₩12,965 | -0.10% | 3.8만 |
| 2026.10.06 | ₩13,648 | ₩13,661 | ₩12,283 | ₩13,193 | -3.33% | 3.8만 |
| 2026.10.05 | ₩13,955 | ₩13,955 | ₩13,072 | ₩13,460 | -3.55% | 2.5만 |
| 2026.10.02 | ₩14,116 | ₩14,343 | ₩13,855 | ₩14,170 | +0.38% | 1.2만 |
| 2026.10.01 | ₩14,477 | ₩14,477 | ₩13,628 | ₩13,982 | -3.42% | 1.4만 |
| 2026.09.30 | ₩14,424 | ₩14,718 | ₩13,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,718 |
| +2.04% |
| 8.2만 |
| 2026.09.29 | ₩14,210 | ₩14,718 | ₩13,982 | ₩14,718 | +3.58% | 3.3만 |
|---|
| 2026.09.28 | ₩14,356 | ₩14,638 | ₩14,076 | ₩14,571 | +1.50% | 1.8만 |
|---|
| 2026.09.25 | ₩14,437 | ₩14,611 | ₩14,303 | ₩14,464 | +0.19% | 1.2만 |
|---|
| 2026.09.24 | ₩14,451 | ₩14,832 | ₩14,451 | ₩14,651 | +1.39% | 9.7천 |
|---|
| 2026.09.23 | ₩14,544 | ₩14,986 | ₩14,397 | ₩14,691 | +1.01% | 5천 |
|---|
| 2026.09.22 | ₩15,053 | ₩15,200 | ₩14,624 | ₩14,705 | -2.31% | 2만 |
|---|
| 2026.09.21 | ₩15,267 | ₩15,695 | ₩14,758 | ₩15,026 | -1.58% | 1만 |
|---|
| 2026.09.18 | ₩14,785 | ₩15,789 | ₩14,571 | ₩15,521 | +4.98% | 1.8만 |
|---|
| 2026.09.17 | ₩14,745 | ₩15,160 | ₩14,731 | ₩14,986 | +1.63% | 1.1만 |
|---|
| 2026.09.16 | ₩14,972 | ₩15,186 | ₩14,812 | ₩14,986 | +0.09% | 1.2만 |
|---|
| 2026.09.15 | ₩14,852 | ₩15,367 | ₩14,852 | ₩14,946 | +0.63% | 1.4만 |
|---|
| 2026.09.14 | ₩15,280 | ₩15,387 | ₩15,053 | ₩15,200 | -0.53% | 1.2만 |
|---|
| 2026.09.11 | ₩15,186 | ₩15,789 | ₩14,892 | ₩15,494 | +2.03% | 1.2만 |
|---|
| 2026.09.10 | ₩15,641 | ₩15,789 | ₩15,053 | ₩15,133 | -3.25% | 7.1천 |
|---|
| 2026.09.09 | ₩15,548 | ₩15,789 | ₩14,992 | ₩15,521 | -0.17% | 9.1천 |
|---|
| 2026.09.08 | ₩15,200 | ₩15,762 | ₩14,825 | ₩15,508 | +2.02% | 8천 |
|---|
| 2026.09.04 | ₩15,227 | ₩15,641 | ₩15,227 | ₩15,467 | +1.58% | 7.2천 |
|---|
| 2026.09.03 | ₩15,655 | ₩15,789 | ₩14,825 | ₩15,521 | -0.85% | 1만 |
|---|
| 2026.09.02 | ₩15,454 | ₩15,989 | ₩14,879 | ₩15,521 | +0.43% | 1.8만 |
|---|
| 2026.09.01 | ₩15,481 | ₩16,043 | ₩15,434 | ₩15,521 | +0.26% | 8.3천 |
|---|
| 2026.08.31 | ₩15,079 | ₩15,708 | ₩14,792 | ₩15,708 | +4.17% | 7.1만 |
|---|
| 2026.08.28 | ₩15,253 | ₩15,280 | ₩14,986 | ₩15,120 | -0.88% | 4.9만 |
|---|
| 2026.08.27 | ₩15,120 | ₩15,186 | ₩14,986 | ₩15,120 | 0.00% | 4만 |
|---|
| 2026.08.26 | ₩15,186 | ₩15,253 | ₩14,852 | ₩15,253 | +0.44% | 3.5만 |
|---|
| 2026.08.25 | ₩15,086 | ₩15,273 | ₩14,872 | ₩15,253 | +1.11% | 2.2만 |
|---|
| 2026.08.24 | ₩15,253 | ₩15,360 | ₩14,959 | ₩15,253 | 0.00% | 1.4만 |
|---|
| 2026.08.21 | ₩15,521 | ₩15,909 | ₩15,173 | ₩15,173 | -2.24% | 7.8천 |
|---|
| 2026.08.20 | ₩15,922 | ₩15,922 | ₩15,053 | ₩15,574 | -2.18% | 5.7천 |
|---|
| 2026.08.19 | ₩16,029 | ₩16,056 | ₩15,922 | ₩15,989 | -0.25% | 8.2천 |
|---|
| 2026.08.18 | ₩16,016 | ₩16,043 | ₩15,454 | ₩16,043 | +0.17% | 7.2천 |
|---|
| 2026.08.17 | ₩16,043 | ₩16,056 | ₩15,896 | ₩16,056 | +0.08% | 3.9천 |
|---|
| 2026.08.14 | ₩16,029 | ₩16,029 | ₩15,534 | ₩15,641 | -2.42% | 4.1천 |
|---|
| 2026.08.13 | ₩15,742 | ₩15,936 | ₩15,368 | ₩15,936 | +1.23% | 4.7천 |
|---|
| 2026.08.12 | ₩15,414 | ₩16,043 | ₩15,227 | ₩15,896 | +3.12% | 2.2만 |
|---|
| 2026.08.11 | ₩15,748 | ₩15,896 | ₩15,748 | ₩15,829 | +0.51% | 1.2만 |
|---|
| 2026.08.10 | ₩15,735 | ₩16,056 | ₩15,280 | ₩15,561 | -1.11% | 2.3만 |
|---|
| 2026.08.07 | ₩15,400 | ₩15,835 | ₩14,798 | ₩15,829 | +2.78% | 2.6만 |
|---|
| 2026.08.06 | ₩15,815 | ₩15,829 | ₩15,427 | ₩15,655 | -1.02% | 5.9천 |
|---|
| 2026.08.05 | ₩15,869 | ₩15,896 | ₩15,384 | ₩15,481 | -2.45% | 3.4천 |
|---|
| 2026.08.04 | ₩15,762 | ₩15,896 | ₩15,193 | ₩15,775 | +0.08% | 6.5천 |
|---|
| 2026.08.03 | ₩17,127 | ₩17,127 | ₩14,852 | ₩15,936 | -6.95% | 3.4만 |
|---|
| 2026.07.31 | ₩16,725 | ₩17,234 | ₩15,735 | ₩17,234 | +3.04% | 11.4만 |
|---|
| 2026.07.30 | ₩15,748 | ₩16,886 | ₩15,735 | ₩16,725 | +6.20% | 3.6만 |
|---|
| 2026.07.29 | ₩15,615 | ₩16,163 | ₩15,615 | ₩16,163 | +3.51% | 2.6만 |
|---|
| 2026.07.28 | ₩15,922 | ₩16,056 | ₩15,561 | ₩16,029 | +0.67% | 1.6만 |
|---|
| 2026.07.27 | ₩15,695 | ₩16,324 | ₩15,508 | ₩16,029 | +2.13% | 1.3만 |
|---|
| 2026.07.24 | ₩16,056 | ₩16,070 | ₩16,043 | ₩16,070 | +0.08% | 3.5천 |
|---|
| 2026.07.23 | ₩15,936 | ₩16,163 | ₩15,936 | ₩16,163 | +1.43% | 1.2만 |
|---|
| 2026.07.22 | ₩16,056 | ₩16,056 | ₩15,855 | ₩16,056 | 0.00% | 2.5만 |
|---|
| 2026.07.21 | ₩15,789 | ₩16,177 | ₩15,789 | ₩16,177 | +2.46% | 1.3만 |
|---|
| 2026.07.20 | ₩16,056 | ₩16,056 | ₩16,056 | ₩16,056 | 0.00% | 8.8천 |
|---|
| 2026.07.17 | ₩16,110 | ₩16,110 | ₩16,056 | ₩16,056 | -0.33% | 9.4천 |
|---|
| 2026.07.16 | ₩15,922 | ₩16,056 | ₩15,253 | ₩16,056 | +0.84% | 1.2만 |
|---|
| 2026.07.15 | ₩15,989 | ₩16,056 | ₩15,360 | ₩15,989 | 0.00% | 2만 |
|---|
| 2026.07.14 | ₩15,224 | ₩16,444 | ₩14,919 | ₩16,136 | +5.99% | 1.4만 |
|---|
| 2026.07.13 | ₩16,243 | ₩16,350 | ₩15,775 | ₩16,163 | -0.49% | 1.8만 |
|---|
| 2026.07.10 | ₩16,257 | ₩16,404 | ₩15,735 | ₩16,016 | -1.48% | 1.7만 |
|---|
| 2026.07.09 | ₩16,417 | ₩16,417 | ₩16,417 | ₩16,417 | 0.00% | 9.2천 |
|---|
| 2026.07.08 | ₩16,243 | ₩16,257 | ₩14,331 | ₩16,110 | -0.82% | 1.8만 |
|---|
| 2026.07.07 | ₩15,722 | ₩16,524 | ₩15,722 | ₩15,976 | +1.62% | 1.6만 |
|---|
| 2026.07.06 | ₩16,805 | ₩16,805 | ₩15,802 | ₩16,310 | -2.95% | 2.6만 |
|---|
| 2026.07.02 | ₩16,324 | ₩16,712 | ₩16,075 | ₩16,658 | +2.05% | 1.1만 |
|---|
| 2026.07.01 | ₩16,270 | ₩16,725 | ₩15,347 | ₩16,631 | +2.22% | 3.6만 |
|---|
| 2026.06.30 | ₩16,110 | ₩17,060 | ₩14,785 | ₩17,060 | +5.90% | 5.1만 |
|---|
| 2026.06.29 | ₩13,701 | ₩16,217 | ₩13,701 | ₩16,056 | +17.19% | 5.2만 |
|---|
| 2026.06.26 | ₩15,120 | ₩15,387 | ₩14,437 | ₩15,387 | +1.77% | 2만 |
|---|
| 2026.06.25 | ₩15,120 | ₩15,320 | ₩15,106 | ₩15,320 | +1.33% | 9.1천 |
|---|
| 2026.06.24 | ₩14,919 | ₩15,120 | ₩14,892 | ₩15,120 | +1.35% | 5.4천 |
|---|
| 2026.06.23 | ₩14,544 | ₩14,932 | ₩13,434 | ₩14,932 | +2.67% | 5.1천 |
|---|
| 2026.06.22 | ₩15,023 | ₩15,387 | ₩14,343 | ₩15,387 | +2.42% | 2.5천 |
|---|
| 2026.06.18 | ₩15,253 | ₩15,253 | ₩15,253 | ₩15,253 | 0.00% | 1.6천 |
|---|
| 2026.06.17 | ₩14,785 | ₩15,253 | ₩14,745 | ₩15,253 | +3.17% | 2.4천 |
|---|
| 2026.06.16 | ₩14,892 | ₩15,347 | ₩14,236 | ₩15,347 | +3.05% | 3.4천 |
|---|
| 2026.06.15 | ₩15,387 | ₩15,387 | ₩15,387 | ₩15,387 | 0.00% | 1.5천 |
|---|
| 2026.06.12 | ₩14,758 | ₩15,374 | ₩14,758 | ₩15,374 | +4.17% | 2천 |
|---|
| 2026.06.11 | ₩15,347 | ₩15,347 | ₩14,531 | ₩15,053 | -1.92% | 1.5천 |
|---|
| 2026.06.10 | ₩15,347 | ₩15,347 | ₩15,347 | ₩15,347 | 0.00% | 1.3천 |
|---|
| 2026.06.09 | ₩15,387 | ₩15,387 | ₩14,544 | ₩14,544 | -5.48% | 1.3천 |
|---|
| 2026.06.08 | ₩14,879 | ₩15,039 | ₩14,879 | ₩15,039 | +1.08% | 800 |
|---|
| 2026.06.05 | ₩14,083 | ₩15,200 | ₩14,083 | ₩15,200 | +7.93% | 1.9천 |
|---|
| 2026.06.04 | ₩15,253 | ₩15,307 | ₩14,718 | ₩15,307 | +0.35% | 2.5천 |
|---|
| 2026.06.03 | ₩15,026 | ₩15,026 | ₩15,026 | ₩15,026 | 0.00% | 1.2천 |
|---|
| 2026.06.02 | ₩15,387 | ₩15,414 | ₩15,126 | ₩15,200 | -1.22% | 1.2만 |
|---|
| 2026.06.01 | ₩15,909 | ₩15,922 | ₩15,655 | ₩15,655 | -1.60% | 1.6천 |
|---|
| 2026.05.29 | ₩14,725 | ₩15,976 | ₩14,725 | ₩15,976 | +8.50% | 6.4천 |
|---|
| 2026.05.28 | ₩15,494 | ₩15,641 | ₩14,731 | ₩15,307 | -1.21% | 9천 |
|---|
| 2026.05.27 | ₩15,039 | ₩15,842 | ₩15,026 | ₩15,842 | +5.34% | 7.3천 |
|---|
| 2026.05.26 | ₩14,999 | ₩15,882 | ₩14,932 | ₩15,882 | +5.89% | 5.1천 |
|---|
| 2026.05.22 | ₩14,798 | ₩15,909 | ₩14,725 | ₩15,909 | +7.50% | 5.4천 |
|---|
| 2026.05.21 | ₩15,936 | ₩15,936 | ₩15,327 | ₩15,909 | -0.17% | 1.4천 |
|---|
| 2026.05.20 | ₩15,909 | ₩15,909 | ₩15,909 | ₩15,909 | 0.00% | 400 |
|---|
| 2026.05.19 | ₩15,521 | ₩15,521 | ₩15,521 | ₩15,521 | 0.00% | 1천 |
|---|
| 2026.05.18 | ₩14,183 | ₩15,374 | ₩14,183 | ₩15,374 | +8.40% | 2.3천 |
|---|
| 2026.05.15 | ₩14,685 | ₩16,123 | ₩13,728 | ₩15,387 | +4.78% | 3.8천 |
|---|
| 2026.05.14 | ₩15,067 | ₩15,588 | ₩14,919 | ₩15,588 | +3.45% | 2.2천 |
|---|
| 2026.05.13 | ₩13,501 | ₩15,190 | ₩13,501 | ₩15,146 | +12.19% | 4.1천 |
|---|
| 2026.05.12 | ₩14,451 | ₩14,986 | ₩14,049 | ₩14,852 | +2.78% | 7천 |
|---|
| 2026.05.11 | ₩14,986 | ₩16,123 | ₩14,544 | ₩14,544 | -2.95% | 2.4만 |
|---|
| 2026.05.08 | ₩14,745 | ₩14,959 | ₩14,745 | ₩14,959 | +1.45% | 2.5천 |
|---|
| 2026.05.07 | ₩15,320 | ₩15,320 | ₩14,752 | ₩14,758 | -3.67% | 1.6천 |
|---|
| 2026.05.06 | ₩15,400 | ₩15,447 | ₩15,039 | ₩15,320 | -0.52% | 3.7천 |
|---|
| 2026.05.05 | ₩15,441 | ₩15,481 | ₩14,840 | ₩15,427 | -0.09% | 5.1천 |
|---|
| 2026.05.04 | ₩15,538 | ₩15,538 | ₩15,454 | ₩15,454 | -0.54% | 4.4천 |
|---|
| 2026.05.01 | ₩16,056 | ₩16,110 | ₩15,601 | ₩15,748 | -1.92% | 6.2천 |
|---|
| 2026.04.30 | ₩15,790 | ₩15,922 | ₩15,790 | ₩15,922 | +0.84% | 1.5천 |
|---|
| 2026.04.29 | ₩16,230 | ₩16,230 | ₩15,802 | ₩15,802 | -2.64% | 1.3천 |
|---|
| 2026.04.28 | ₩15,989 | ₩16,243 | ₩15,724 | ₩16,243 | +1.59% | 2.2천 |
|---|
| 2026.04.27 | ₩16,056 | ₩16,241 | ₩15,628 | ₩15,983 | -0.46% | 1.3만 |
|---|
| 2026.04.24 | ₩15,441 | ₩16,123 | ₩15,441 | ₩16,083 | +4.16% | 3.5천 |
|---|
| 2026.04.23 | ₩16,110 | ₩16,110 | ₩14,624 | ₩15,695 | -2.57% | 9.2천 |
|---|
| 2026.04.22 | ₩15,708 | ₩16,043 | ₩15,695 | ₩16,043 | +2.13% | 1.2천 |
|---|
| 2026.04.21 | ₩15,387 | ₩16,043 | ₩15,387 | ₩16,043 | +4.26% | 2.3천 |
|---|
| 2026.04.20 | ₩15,842 | ₩15,855 | ₩15,655 | ₩15,655 | -1.18% | 2.1천 |
|---|
| 2026.04.17 | ₩15,467 | ₩15,528 | ₩15,467 | ₩15,528 | +0.39% | 1.1천 |
|---|
| 2026.04.16 | ₩16,056 | ₩16,056 | ₩14,745 | ₩15,467 | -3.67% | 9.1천 |
|---|
| 2026.04.15 | ₩15,066 | ₩16,056 | ₩15,066 | ₩16,056 | +6.57% | 9.7천 |
|---|
| 2026.04.14 | ₩15,467 | ₩15,467 | ₩14,517 | ₩15,120 | -2.25% | 1.5만 |
|---|
| 2026.04.13 | ₩15,802 | ₩15,802 | ₩14,772 | ₩15,722 | -0.51% | 5.8만 |
|---|
| 2026.04.10 | ₩16,036 | ₩16,036 | ₩15,789 | ₩15,789 | -1.54% | 2.1천 |
|---|
| 2026.04.09 | ₩15,722 | ₩15,789 | ₩15,641 | ₩15,789 | +0.43% | 4.5천 |
|---|
| 2026.04.08 | ₩15,655 | ₩16,009 | ₩15,521 | ₩15,722 | +0.43% | 3.9천 |
|---|
| 2026.04.07 | ₩14,170 | ₩15,655 | ₩14,116 | ₩15,521 | +9.54% | 5.4만 |
|---|
| 2026.04.06 | ₩14,224 | ₩14,745 | ₩13,915 | ₩14,424 | +1.40% | 6천 |
|---|
| 2026.04.02 | ₩14,879 | ₩15,510 | ₩14,263 | ₩14,397 | -3.24% | 2.5천 |
|---|
| 2026.04.01 | ₩15,521 | ₩16,043 | ₩15,186 | ₩15,521 | 0.00% | 7.1천 |
|---|
| 2026.03.31 | ₩15,120 | ₩15,387 | ₩15,073 | ₩15,387 | +1.77% | 1만 |
|---|
| 2026.03.30 | ₩14,624 | ₩15,253 | ₩12,925 | ₩15,253 | +4.30% | 2만 |
|---|
| 2026.03.27 | ₩14,129 | ₩15,213 | ₩14,129 | ₩15,213 | +7.67% | 4.4천 |
|---|
| 2026.03.26 | ₩14,544 | ₩14,705 | ₩14,129 | ₩14,384 | -1.10% | 4천 |
|---|
| 2026.03.25 | ₩14,437 | ₩14,544 | ₩14,129 | ₩14,129 | -2.13% | 4.1천 |
|---|
| 2026.03.24 | ₩14,183 | ₩14,718 | ₩14,183 | ₩14,718 | +3.77% | 1.6천 |
|---|
| 2026.03.23 | ₩14,397 | ₩14,497 | ₩14,096 | ₩14,096 | -2.09% | 3.2천 |
|---|
| 2026.03.20 | ₩14,303 | ₩14,705 | ₩14,009 | ₩14,705 | +2.81% | 2.1천 |
|---|
| 2026.03.19 | ₩14,718 | ₩14,718 | ₩14,718 | ₩14,718 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩14,691 | ₩14,691 | ₩14,397 | ₩14,397 | -2.00% | 700 |
|---|
| 2026.03.17 | ₩14,109 | ₩14,109 | ₩13,380 | ₩13,889 | -1.56% | 2.3만 |
|---|
| 2026.03.16 | ₩14,223 | ₩14,731 | ₩13,688 | ₩13,996 | -1.60% | 2.7천 |
|---|
| 2026.03.13 | ₩14,330 | ₩14,718 | ₩13,661 | ₩13,661 | -4.67% | 2.2천 |
|---|
| 2026.03.12 | ₩13,982 | ₩14,571 | ₩13,581 | ₩14,290 | +2.20% | 2.5천 |
|---|
| 2026.03.11 | ₩14,451 | ₩15,374 | ₩13,554 | ₩14,143 | -2.13% | 8.9천 |
|---|
| 2026.03.10 | ₩15,387 | ₩16,203 | ₩14,718 | ₩15,374 | -0.09% | 1.5만 |
|---|
| 2026.03.09 | ₩15,347 | ₩15,668 | ₩15,053 | ₩15,053 | -1.92% | 6.4천 |
|---|
| 2026.03.06 | ₩16,317 | ₩16,317 | ₩15,053 | ₩15,427 | -5.45% | 2.2천 |
|---|
| 2026.03.05 | ₩15,334 | ₩15,334 | ₩15,334 | ₩15,334 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩14,384 | ₩15,334 | ₩14,384 | ₩15,334 | +6.60% | 2.4천 |
|---|
| 2026.03.03 | ₩14,718 | ₩14,718 | ₩14,210 | ₩14,210 | -3.45% | 4.8천 |
|---|
| 2026.03.02 | ₩15,093 | ₩15,795 | ₩14,932 | ₩14,986 | -0.71% | 6.1천 |
|---|
| 2026.02.27 | ₩16,056 | ₩16,524 | ₩15,625 | ₩15,789 | -1.67% | 1.3만 |
|---|
| 2026.02.26 | ₩15,561 | ₩16,792 | ₩15,534 | ₩16,712 | +7.39% | 4.6천 |
|---|
| 2026.02.25 | ₩16,257 | ₩16,444 | ₩15,989 | ₩16,217 | -0.25% | 2.6천 |
|---|
| 2026.02.24 | ₩15,989 | ₩16,056 | ₩14,570 | ₩15,909 | -0.50% | 3.4천 |
|---|
| 2026.02.23 | ₩14,839 | ₩16,591 | ₩14,089 | ₩15,855 | +6.85% | 5.8천 |
|---|
| 2026.02.20 | ₩14,404 | ₩14,852 | ₩14,404 | ₩14,852 | +3.11% | 3.1천 |
|---|
| 2026.02.19 | ₩14,491 | ₩14,491 | ₩13,782 | ₩14,330 | -1.11% | 5.3천 |
|---|
| 2026.02.18 | ₩14,076 | ₩14,584 | ₩14,076 | ₩14,584 | +3.61% | 7.7천 |
|---|
| 2026.02.17 | ₩14,170 | ₩14,303 | ₩14,076 | ₩14,076 | -0.66% | 2.2천 |
|---|
| 2026.02.13 | ₩14,531 | ₩14,651 | ₩14,049 | ₩14,076 | -3.13% | 1.3만 |
|---|
| 2026.02.12 | ₩13,487 | ₩14,263 | ₩13,487 | ₩14,263 | +5.75% | 3.5천 |
|---|
| 2026.02.11 | ₩13,719 | ₩14,049 | ₩13,719 | ₩14,036 | +2.31% | 3.7천 |
|---|
| 2026.02.10 | ₩13,996 | ₩14,049 | ₩13,648 | ₩13,848 | -1.05% | 1만 |
|---|
| 2026.02.09 | ₩14,451 | ₩14,584 | ₩13,902 | ₩14,170 | -1.94% | 6.6천 |
|---|
| 2026.02.06 | ₩13,915 | ₩13,915 | ₩13,581 | ₩13,608 | -2.21% | 5.4천 |
|---|
| 2026.02.05 | ₩14,318 | ₩14,318 | ₩13,460 | ₩13,728 | -4.12% | 1.7만 |
|---|
| 2026.02.04 | ₩13,915 | ₩14,397 | ₩13,915 | ₩14,397 | +3.46% | 5.5천 |
|---|
| 2026.02.03 | ₩14,669 | ₩14,669 | ₩13,393 | ₩14,397 | -1.85% | 3.1만 |
|---|
| 2026.02.02 | ₩15,855 | ₩15,855 | ₩14,337 | ₩14,691 | -7.34% | 2.9만 |
|---|
| 2026.01.30 | ₩16,297 | ₩17,207 | ₩15,789 | ₩16,150 | -0.90% | 6.8만 |
|---|
| 2026.01.29 | ₩16,364 | ₩18,063 | ₩15,842 | ₩16,979 | +3.76% | 2.9만 |
|---|
| 2026.01.28 | ₩15,909 | ₩17,341 | ₩15,815 | ₩17,100 | +7.49% | 1.5만 |
|---|
| 2026.01.27 | ₩16,444 | ₩16,725 | ₩15,809 | ₩16,444 | 0.00% | 1.1만 |
|---|
| 2026.01.26 | ₩16,391 | ₩16,391 | ₩15,635 | ₩15,922 | -2.86% | 7.7천 |
|---|
| 2026.01.23 | ₩17,046 | ₩17,147 | ₩15,561 | ₩16,190 | -5.02% | 2.1만 |
|---|
| 2026.01.22 | ₩16,565 | ₩17,207 | ₩16,003 | ₩17,153 | +3.55% | 1.3만 |
|---|
| 2026.01.21 | ₩16,070 | ₩16,618 | ₩15,548 | ₩16,618 | +3.41% | 7.9천 |
|---|
| 2026.01.20 | ₩16,672 | ₩16,672 | ₩15,441 | ₩16,377 | -1.77% | 1.3만 |
|---|
| 2026.01.16 | ₩15,789 | ₩16,658 | ₩15,574 | ₩16,631 | +5.34% | 5.7천 |
|---|
| 2026.01.15 | ₩15,334 | ₩16,083 | ₩15,253 | ₩15,508 | +1.13% | 4.5만 |
|---|
| 2026.01.14 | ₩16,725 | ₩16,725 | ₩15,889 | ₩15,949 | -4.64% | 2.9만 |
|---|
| 2026.01.13 | ₩16,218 | ₩16,698 | ₩16,218 | ₩16,698 | +2.96% | 1.3만 |
|---|
| 2026.01.12 | ₩15,227 | ₩16,712 | ₩15,227 | ₩16,444 | +8.00% | 1.2만 |
|---|
| 2026.01.09 | ₩15,628 | ₩15,922 | ₩15,601 | ₩15,882 | +1.63% | 7.5천 |
|---|
| 2026.01.08 | ₩15,267 | ₩15,949 | ₩14,852 | ₩15,668 | +2.63% | 1.2만 |
|---|
| 2026.01.07 | ₩15,186 | ₩15,728 | ₩15,186 | ₩15,427 | +1.59% | 1.6만 |
|---|
| 2026.01.06 | ₩16,471 | ₩16,471 | ₩15,481 | ₩15,601 | -5.28% | 1.3만 |
|---|
| 2026.01.05 | ₩16,725 | ₩16,725 | ₩15,301 | ₩16,190 | -3.20% | 1.5만 |
|---|
| 2026.01.02 | ₩16,899 | ₩16,979 | ₩16,357 | ₩16,872 | -0.16% | 9천 |
|---|
| 2025.12.31 | ₩16,779 | ₩17,260 | ₩16,310 | ₩16,966 | +1.12% | 22.7만 |
|---|
| 2025.12.30 | ₩16,819 | ₩17,019 | ₩15,026 | ₩16,859 | +0.24% | 5.6만 |
|---|
| 2025.12.29 | ₩16,364 | ₩17,019 | ₩16,364 | ₩17,019 | +4.01% | 2만 |
|---|
| 2025.12.26 | ₩16,886 | ₩16,886 | ₩16,310 | ₩16,739 | -0.87% | 2.1만 |
|---|
| 2025.12.24 | ₩16,464 | ₩16,591 | ₩16,243 | ₩16,591 | +0.77% | 1.6만 |
|---|
| 2025.12.23 | ₩16,431 | ₩17,060 | ₩16,344 | ₩17,060 | +3.83% | 8.8천 |
|---|
| 2025.12.22 | ₩16,070 | ₩16,698 | ₩16,056 | ₩16,631 | +3.50% | 1.5만 |
|---|
| 2025.12.19 | ₩15,200 | ₩16,578 | ₩15,146 | ₩16,357 | +7.61% | 9.6천 |
|---|
| 2025.12.18 | ₩15,815 | ₩15,956 | ₩15,427 | ₩15,521 | -1.86% | 6만 |
|---|
| 2025.12.17 | ₩15,810 | ₩16,096 | ₩15,810 | ₩15,989 | +1.13% | 1.2만 |
|---|
| 2025.12.16 | ₩16,123 | ₩16,404 | ₩15,922 | ₩16,203 | +0.50% | 3만 |
|---|
| 2025.12.15 | ₩16,518 | ₩16,518 | ₩16,177 | ₩16,217 | -1.82% | 3.7천 |
|---|
| 2025.12.12 | ₩16,631 | ₩16,805 | ₩16,404 | ₩16,685 | +0.32% | 2.4만 |
|---|
| 2025.12.11 | ₩16,444 | ₩16,953 | ₩16,357 | ₩16,625 | +1.10% | 1.6만 |
|---|
| 2025.12.10 | ₩16,698 | ₩16,739 | ₩16,538 | ₩16,725 | +0.16% | 5.4천 |
|---|
| 2025.12.09 | ₩16,698 | ₩17,019 | ₩16,160 | ₩16,993 | +1.76% | 9.2천 |
|---|
| 2025.12.08 | ₩16,511 | ₩17,046 | ₩15,293 | ₩17,046 | +3.24% | 1.7만 |
|---|
| 2025.12.05 | ₩16,284 | ₩16,852 | ₩15,688 | ₩16,645 | +2.22% | 4.1만 |
|---|
| 2025.12.04 | ₩16,458 | ₩16,618 | ₩15,922 | ₩16,083 | -2.28% | 4.1만 |
|---|
| 2025.12.03 | ₩16,725 | ₩16,725 | ₩16,578 | ₩16,672 | -0.32% | 4.7천 |
|---|
| 2025.12.02 | ₩16,377 | ₩16,605 | ₩15,400 | ₩16,310 | -0.41% | 1.1만 |
|---|
| 2025.12.01 | ₩16,846 | ₩16,846 | ₩15,722 | ₩16,431 | -2.46% | 1.2만 |
|---|
| 2025.11.28 | ₩16,270 | ₩16,846 | ₩16,270 | ₩16,779 | +3.13% | 5.5만 |
|---|
| 2025.11.26 | ₩15,896 | ₩16,284 | ₩15,896 | ₩16,257 | +2.27% | 2.3만 |
|---|
| 2025.11.25 | ₩15,454 | ₩15,789 | ₩15,079 | ₩15,789 | +2.16% | 4.4만 |
|---|
| 2025.11.24 | ₩14,437 | ₩15,588 | ₩14,437 | ₩15,374 | +6.49% | 3만 |
|---|
| 2025.11.21 | ₩13,460 | ₩14,745 | ₩13,153 | ₩14,611 | +8.55% | 3.4만 |
|---|
| 2025.11.20 | ₩13,380 | ₩13,621 | ₩13,153 | ₩13,327 | -0.40% | 1.6만 |
|---|
| 2025.11.19 | ₩13,728 | ₩13,996 | ₩13,159 | ₩13,340 | -2.83% | 2.6만 |
|---|
| 2025.11.18 | ₩13,353 | ₩13,996 | ₩13,062 | ₩13,728 | +2.81% | 1.9만 |
|---|
| 2025.11.17 | ₩13,674 | ₩13,915 | ₩13,313 | ₩13,367 | -2.25% | 1.1만 |
|---|
| 2025.11.14 | ₩12,781 | ₩14,022 | ₩12,781 | ₩13,648 | +6.78% | 8.8만 |
|---|
| 2025.11.13 | ₩13,233 | ₩13,996 | ₩13,179 | ₩13,688 | +3.44% | 1.9만 |
|---|
| 2025.11.12 | ₩13,661 | ₩14,283 | ₩13,400 | ₩13,621 | -0.29% | 3.5만 |
|---|
| 2025.11.11 | ₩13,768 | ₩13,768 | ₩13,393 | ₩13,648 | -0.87% | 1만 |
|---|
| 2025.11.10 | ₩13,527 | ₩13,594 | ₩13,347 | ₩13,581 | +0.40% | 6천 |
|---|
| 2025.11.07 | ₩13,541 | ₩13,755 | ₩13,019 | ₩13,715 | +1.28% | 1.8만 |
|---|
| 2025.11.06 | ₩13,514 | ₩13,942 | ₩13,440 | ₩13,541 | +0.20% | 2.2만 |
|---|
| 2025.11.05 | ₩13,741 | ₩14,598 | ₩13,474 | ₩13,474 | -1.95% | 4.4만 |
|---|
| 2025.11.04 | ₩14,170 | ₩14,170 | ₩13,501 | ₩13,648 | -3.68% | 1.9만 |
|---|
| 2025.11.03 | ₩15,053 | ₩15,166 | ₩13,982 | ₩14,109 | -6.27% | 3.7만 |
|---|
| 2025.10.31 | ₩13,380 | ₩15,802 | ₩12,310 | ₩15,280 | +14.20% | 37.7만 |
|---|
| 2025.10.30 | ₩13,554 | ₩14,129 | ₩13,514 | ₩13,862 | +2.27% | 8.3만 |
|---|
| 2025.10.29 | ₩13,447 | ₩14,651 | ₩13,146 | ₩14,049 | +4.48% | 15.1만 |
|---|
| 2025.10.28 | ₩13,380 | ₩14,036 | ₩13,273 | ₩13,434 | +0.40% | 13.1만 |
|---|
| 2025.10.27 | ₩13,621 | ₩13,688 | ₩13,260 | ₩13,447 | -1.28% | 7.1만 |
|---|
| 2025.10.24 | ₩13,701 | ₩13,915 | ₩13,266 | ₩13,527 | -1.27% | 7.1만 |
|---|
| 2025.10.23 | ₩13,648 | ₩13,748 | ₩13,112 | ₩13,715 | +0.49% | 7.7만 |
|---|
| 2025.10.22 | ₩13,454 | ₩13,915 | ₩13,126 | ₩13,514 | +0.45% | 8.2만 |
|---|
| 2025.10.21 | ₩13,889 | ₩13,889 | ₩13,206 | ₩13,594 | -2.12% | 6.8만 |
|---|
| 2025.10.20 | ₩13,808 | ₩14,036 | ₩13,313 | ₩13,889 | +0.58% | 8.8만 |
|---|
| 2025.10.17 | ₩13,782 | ₩13,996 | ₩13,112 | ₩13,902 | +0.87% | 7.2만 |
|---|
| 2025.10.16 | ₩13,782 | ₩14,558 | ₩13,260 | ₩13,835 | +0.39% | 10만 |
|---|
| 2025.10.15 | ₩13,982 | ₩14,190 | ₩13,153 | ₩13,782 | -1.44% | 8.1만 |
|---|
| 2025.10.14 | ₩13,755 | ₩14,410 | ₩13,246 | ₩13,795 | +0.29% | 6.9만 |
|---|
| 2025.10.13 | ₩14,705 | ₩14,718 | ₩13,380 | ₩13,848 | -5.82% | 6.5만 |
|---|
| 2025.10.10 | ₩15,120 | ₩15,508 | ₩13,862 | ₩14,504 | -4.07% | 9.2만 |
|---|