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 | ₩12,474 | ₩13,276 | ₩12,206 | ₩12,957 | +3.87% | 4.4만 |
| 2026.10.08 | ₩12,622 | ₩13,360 | ₩12,132 | ₩12,649 | +0.21% | 3.9만 |
| 2026.10.07 | ₩13,011 | ₩13,319 | ₩12,260 | ₩12,997 | -0.10% | 3.8만 |
| 2026.10.06 | ₩13,682 | ₩13,695 | ₩12,313 | ₩13,226 | -3.33% | 3.8만 |
| 2026.10.05 | ₩13,990 | ₩13,990 | ₩13,105 | ₩13,494 | -3.55% | 2.5만 |
| 2026.10.02 | ₩14,151 | ₩14,379 | ₩13,889 | ₩14,205 | +0.38% | 1.2만 |
| 2026.10.01 | ₩14,513 | ₩14,513 | ₩13,661 | ₩14,017 | -3.42% | 1.4만 |
| 2026.09.30 | ₩14,460 | ₩14,755 | ₩13,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,755 |
| +2.04% |
| 8.2만 |
| 2026.09.29 | ₩14,245 | ₩14,755 | ₩14,017 | ₩14,755 | +3.58% | 3.3만 |
|---|
| 2026.09.28 | ₩14,391 | ₩14,674 | ₩14,111 | ₩14,607 | +1.50% | 1.8만 |
|---|
| 2026.09.25 | ₩14,473 | ₩14,647 | ₩14,339 | ₩14,500 | +0.19% | 1.2만 |
|---|
| 2026.09.24 | ₩14,486 | ₩14,869 | ₩14,486 | ₩14,688 | +1.39% | 9.7천 |
|---|
| 2026.09.23 | ₩14,580 | ₩15,023 | ₩14,433 | ₩14,728 | +1.01% | 5천 |
|---|
| 2026.09.22 | ₩15,090 | ₩15,238 | ₩14,661 | ₩14,741 | -2.31% | 2만 |
|---|
| 2026.09.21 | ₩15,305 | ₩15,734 | ₩14,795 | ₩15,063 | -1.58% | 1만 |
|---|
| 2026.09.18 | ₩14,822 | ₩15,828 | ₩14,607 | ₩15,559 | +4.98% | 1.8만 |
|---|
| 2026.09.17 | ₩14,781 | ₩15,197 | ₩14,768 | ₩15,023 | +1.63% | 1.1만 |
|---|
| 2026.09.16 | ₩15,009 | ₩15,224 | ₩14,849 | ₩15,023 | +0.09% | 1.2만 |
|---|
| 2026.09.15 | ₩14,889 | ₩15,405 | ₩14,889 | ₩14,983 | +0.63% | 1.4만 |
|---|
| 2026.09.14 | ₩15,318 | ₩15,425 | ₩15,090 | ₩15,238 | -0.53% | 1.2만 |
|---|
| 2026.09.11 | ₩15,224 | ₩15,828 | ₩14,929 | ₩15,533 | +2.03% | 1.2만 |
|---|
| 2026.09.10 | ₩15,680 | ₩15,828 | ₩15,090 | ₩15,170 | -3.25% | 7.1천 |
|---|
| 2026.09.09 | ₩15,586 | ₩15,828 | ₩15,030 | ₩15,559 | -0.17% | 9.1천 |
|---|
| 2026.09.08 | ₩15,238 | ₩15,801 | ₩14,862 | ₩15,546 | +2.02% | 8천 |
|---|
| 2026.09.04 | ₩15,264 | ₩15,680 | ₩15,264 | ₩15,506 | +1.58% | 7.2천 |
|---|
| 2026.09.03 | ₩15,694 | ₩15,828 | ₩14,862 | ₩15,559 | -0.85% | 1만 |
|---|
| 2026.09.02 | ₩15,492 | ₩16,029 | ₩14,916 | ₩15,559 | +0.43% | 1.8만 |
|---|
| 2026.09.01 | ₩15,519 | ₩16,083 | ₩15,472 | ₩15,559 | +0.26% | 8.3천 |
|---|
| 2026.08.31 | ₩15,117 | ₩15,747 | ₩14,828 | ₩15,747 | +4.17% | 7.1만 |
|---|
| 2026.08.28 | ₩15,291 | ₩15,318 | ₩15,023 | ₩15,157 | -0.88% | 4.9만 |
|---|
| 2026.08.27 | ₩15,157 | ₩15,224 | ₩15,023 | ₩15,157 | 0.00% | 4만 |
|---|
| 2026.08.26 | ₩15,224 | ₩15,291 | ₩14,889 | ₩15,291 | +0.44% | 3.5만 |
|---|
| 2026.08.25 | ₩15,123 | ₩15,311 | ₩14,909 | ₩15,291 | +1.11% | 2.2만 |
|---|
| 2026.08.24 | ₩15,291 | ₩15,398 | ₩14,996 | ₩15,291 | 0.00% | 1.4만 |
|---|
| 2026.08.21 | ₩15,559 | ₩15,948 | ₩15,211 | ₩15,211 | -2.24% | 7.8천 |
|---|
| 2026.08.20 | ₩15,962 | ₩15,962 | ₩15,090 | ₩15,613 | -2.18% | 5.7천 |
|---|
| 2026.08.19 | ₩16,069 | ₩16,096 | ₩15,962 | ₩16,029 | -0.25% | 8.2천 |
|---|
| 2026.08.18 | ₩16,056 | ₩16,083 | ₩15,492 | ₩16,083 | +0.17% | 7.2천 |
|---|
| 2026.08.17 | ₩16,083 | ₩16,096 | ₩15,935 | ₩16,096 | +0.08% | 3.9천 |
|---|
| 2026.08.14 | ₩16,069 | ₩16,069 | ₩15,573 | ₩15,680 | -2.42% | 4.1천 |
|---|
| 2026.08.13 | ₩15,781 | ₩15,975 | ₩15,407 | ₩15,975 | +1.23% | 4.7천 |
|---|
| 2026.08.12 | ₩15,452 | ₩16,083 | ₩15,264 | ₩15,935 | +3.12% | 2.2만 |
|---|
| 2026.08.11 | ₩15,787 | ₩15,935 | ₩15,787 | ₩15,868 | +0.51% | 1.2만 |
|---|
| 2026.08.10 | ₩15,774 | ₩16,096 | ₩15,318 | ₩15,600 | -1.11% | 2.3만 |
|---|
| 2026.08.07 | ₩15,439 | ₩15,875 | ₩14,835 | ₩15,868 | +2.78% | 2.6만 |
|---|
| 2026.08.06 | ₩15,855 | ₩15,868 | ₩15,466 | ₩15,694 | -1.02% | 5.9천 |
|---|
| 2026.08.05 | ₩15,908 | ₩15,935 | ₩15,423 | ₩15,519 | -2.45% | 3.4천 |
|---|
| 2026.08.04 | ₩15,801 | ₩15,935 | ₩15,231 | ₩15,814 | +0.08% | 6.5천 |
|---|
| 2026.08.03 | ₩17,169 | ₩17,169 | ₩14,889 | ₩15,975 | -6.95% | 3.4만 |
|---|
| 2026.07.31 | ₩16,767 | ₩17,276 | ₩15,774 | ₩17,276 | +3.04% | 11.4만 |
|---|
| 2026.07.30 | ₩15,787 | ₩16,928 | ₩15,774 | ₩16,767 | +6.20% | 3.6만 |
|---|
| 2026.07.29 | ₩15,653 | ₩16,203 | ₩15,653 | ₩16,203 | +3.51% | 2.6만 |
|---|
| 2026.07.28 | ₩15,962 | ₩16,096 | ₩15,600 | ₩16,069 | +0.67% | 1.6만 |
|---|
| 2026.07.27 | ₩15,734 | ₩16,364 | ₩15,546 | ₩16,069 | +2.13% | 1.3만 |
|---|
| 2026.07.24 | ₩16,096 | ₩16,109 | ₩16,083 | ₩16,109 | +0.08% | 3.5천 |
|---|
| 2026.07.23 | ₩15,975 | ₩16,203 | ₩15,975 | ₩16,203 | +1.43% | 1.2만 |
|---|
| 2026.07.22 | ₩16,096 | ₩16,096 | ₩15,895 | ₩16,096 | 0.00% | 2.5만 |
|---|
| 2026.07.21 | ₩15,828 | ₩16,217 | ₩15,828 | ₩16,217 | +2.46% | 1.3만 |
|---|
| 2026.07.20 | ₩16,096 | ₩16,096 | ₩16,096 | ₩16,096 | 0.00% | 8.8천 |
|---|
| 2026.07.17 | ₩16,150 | ₩16,150 | ₩16,096 | ₩16,096 | -0.33% | 9.4천 |
|---|
| 2026.07.16 | ₩15,962 | ₩16,096 | ₩15,291 | ₩16,096 | +0.84% | 1.2만 |
|---|
| 2026.07.15 | ₩16,029 | ₩16,096 | ₩15,398 | ₩16,029 | 0.00% | 2만 |
|---|
| 2026.07.14 | ₩15,262 | ₩16,485 | ₩14,956 | ₩16,176 | +5.99% | 1.4만 |
|---|
| 2026.07.13 | ₩16,284 | ₩16,391 | ₩15,814 | ₩16,203 | -0.49% | 1.8만 |
|---|
| 2026.07.10 | ₩16,297 | ₩16,445 | ₩15,774 | ₩16,056 | -1.48% | 1.7만 |
|---|
| 2026.07.09 | ₩16,458 | ₩16,458 | ₩16,458 | ₩16,458 | 0.00% | 9.2천 |
|---|
| 2026.07.08 | ₩16,284 | ₩16,297 | ₩14,367 | ₩16,150 | -0.82% | 1.8만 |
|---|
| 2026.07.07 | ₩15,761 | ₩16,565 | ₩15,761 | ₩16,015 | +1.62% | 1.6만 |
|---|
| 2026.07.06 | ₩16,847 | ₩16,847 | ₩15,841 | ₩16,351 | -2.95% | 2.6만 |
|---|
| 2026.07.02 | ₩16,364 | ₩16,753 | ₩16,115 | ₩16,700 | +2.05% | 1.1만 |
|---|
| 2026.07.01 | ₩16,311 | ₩16,767 | ₩15,385 | ₩16,673 | +2.22% | 3.6만 |
|---|
| 2026.06.30 | ₩16,150 | ₩17,102 | ₩14,822 | ₩17,102 | +5.90% | 5.1만 |
|---|
| 2026.06.29 | ₩13,735 | ₩16,257 | ₩13,735 | ₩16,096 | +17.19% | 5.2만 |
|---|
| 2026.06.26 | ₩15,157 | ₩15,425 | ₩14,473 | ₩15,425 | +1.77% | 2만 |
|---|
| 2026.06.25 | ₩15,157 | ₩15,358 | ₩15,144 | ₩15,358 | +1.33% | 9.1천 |
|---|
| 2026.06.24 | ₩14,956 | ₩15,157 | ₩14,929 | ₩15,157 | +1.35% | 5.4천 |
|---|
| 2026.06.23 | ₩14,580 | ₩14,969 | ₩13,467 | ₩14,969 | +2.67% | 5.1천 |
|---|
| 2026.06.22 | ₩15,060 | ₩15,425 | ₩14,379 | ₩15,425 | +2.42% | 2.5천 |
|---|
| 2026.06.18 | ₩15,291 | ₩15,291 | ₩15,291 | ₩15,291 | 0.00% | 1.6천 |
|---|
| 2026.06.17 | ₩14,822 | ₩15,291 | ₩14,781 | ₩15,291 | +3.17% | 2.4천 |
|---|
| 2026.06.16 | ₩14,929 | ₩15,385 | ₩14,272 | ₩15,385 | +3.05% | 3.4천 |
|---|
| 2026.06.15 | ₩15,425 | ₩15,425 | ₩15,425 | ₩15,425 | 0.00% | 1.5천 |
|---|
| 2026.06.12 | ₩14,795 | ₩15,412 | ₩14,795 | ₩15,412 | +4.17% | 2천 |
|---|
| 2026.06.11 | ₩15,385 | ₩15,385 | ₩14,567 | ₩15,090 | -1.92% | 1.5천 |
|---|
| 2026.06.10 | ₩15,385 | ₩15,385 | ₩15,385 | ₩15,385 | 0.00% | 1.3천 |
|---|
| 2026.06.09 | ₩15,425 | ₩15,425 | ₩14,580 | ₩14,580 | -5.48% | 1.3천 |
|---|
| 2026.06.08 | ₩14,916 | ₩15,077 | ₩14,916 | ₩15,077 | +1.08% | 800 |
|---|
| 2026.06.05 | ₩14,117 | ₩15,238 | ₩14,117 | ₩15,238 | +7.93% | 1.9천 |
|---|
| 2026.06.04 | ₩15,291 | ₩15,345 | ₩14,755 | ₩15,345 | +0.35% | 2.5천 |
|---|
| 2026.06.03 | ₩15,063 | ₩15,063 | ₩15,063 | ₩15,063 | 0.00% | 1.2천 |
|---|
| 2026.06.02 | ₩15,425 | ₩15,452 | ₩15,164 | ₩15,238 | -1.22% | 1.2만 |
|---|
| 2026.06.01 | ₩15,948 | ₩15,962 | ₩15,694 | ₩15,694 | -1.60% | 1.6천 |
|---|
| 2026.05.29 | ₩14,761 | ₩16,015 | ₩14,761 | ₩16,015 | +8.50% | 6.4천 |
|---|
| 2026.05.28 | ₩15,533 | ₩15,680 | ₩14,768 | ₩15,345 | -1.21% | 9천 |
|---|
| 2026.05.27 | ₩15,077 | ₩15,881 | ₩15,063 | ₩15,881 | +5.34% | 7.3천 |
|---|
| 2026.05.26 | ₩15,036 | ₩15,922 | ₩14,969 | ₩15,922 | +5.89% | 5.1천 |
|---|
| 2026.05.22 | ₩14,835 | ₩15,948 | ₩14,761 | ₩15,948 | +7.50% | 5.4천 |
|---|
| 2026.05.21 | ₩15,975 | ₩15,975 | ₩15,365 | ₩15,948 | -0.17% | 1.4천 |
|---|
| 2026.05.20 | ₩15,948 | ₩15,948 | ₩15,948 | ₩15,948 | 0.00% | 400 |
|---|
| 2026.05.19 | ₩15,559 | ₩15,559 | ₩15,559 | ₩15,559 | 0.00% | 1천 |
|---|
| 2026.05.18 | ₩14,218 | ₩15,412 | ₩14,218 | ₩15,412 | +8.40% | 2.3천 |
|---|
| 2026.05.15 | ₩14,721 | ₩16,163 | ₩13,762 | ₩15,425 | +4.78% | 3.8천 |
|---|
| 2026.05.14 | ₩15,105 | ₩15,626 | ₩14,956 | ₩15,626 | +3.45% | 2.2천 |
|---|
| 2026.05.13 | ₩13,534 | ₩15,228 | ₩13,534 | ₩15,184 | +12.19% | 4.1천 |
|---|
| 2026.05.12 | ₩14,486 | ₩15,023 | ₩14,084 | ₩14,889 | +2.78% | 7천 |
|---|
| 2026.05.11 | ₩15,023 | ₩16,163 | ₩14,580 | ₩14,580 | -2.95% | 2.4만 |
|---|
| 2026.05.08 | ₩14,781 | ₩14,996 | ₩14,781 | ₩14,996 | +1.45% | 2.5천 |
|---|
| 2026.05.07 | ₩15,358 | ₩15,358 | ₩14,788 | ₩14,795 | -3.67% | 1.6천 |
|---|
| 2026.05.06 | ₩15,439 | ₩15,486 | ₩15,077 | ₩15,358 | -0.52% | 3.7천 |
|---|
| 2026.05.05 | ₩15,479 | ₩15,519 | ₩14,877 | ₩15,466 | -0.09% | 5.1천 |
|---|
| 2026.05.04 | ₩15,577 | ₩15,577 | ₩15,492 | ₩15,492 | -0.54% | 4.4천 |
|---|
| 2026.05.01 | ₩16,096 | ₩16,150 | ₩15,640 | ₩15,787 | -1.92% | 6.2천 |
|---|
| 2026.04.30 | ₩15,829 | ₩15,962 | ₩15,829 | ₩15,962 | +0.84% | 1.5천 |
|---|
| 2026.04.29 | ₩16,270 | ₩16,270 | ₩15,841 | ₩15,841 | -2.64% | 1.3천 |
|---|
| 2026.04.28 | ₩16,029 | ₩16,284 | ₩15,763 | ₩16,284 | +1.59% | 2.2천 |
|---|
| 2026.04.27 | ₩16,096 | ₩16,281 | ₩15,667 | ₩16,022 | -0.46% | 1.3만 |
|---|
| 2026.04.24 | ₩15,479 | ₩16,163 | ₩15,479 | ₩16,123 | +4.16% | 3.5천 |
|---|
| 2026.04.23 | ₩16,150 | ₩16,150 | ₩14,661 | ₩15,734 | -2.57% | 9.2천 |
|---|
| 2026.04.22 | ₩15,747 | ₩16,083 | ₩15,734 | ₩16,083 | +2.13% | 1.2천 |
|---|
| 2026.04.21 | ₩15,425 | ₩16,083 | ₩15,425 | ₩16,083 | +4.26% | 2.3천 |
|---|
| 2026.04.20 | ₩15,881 | ₩15,895 | ₩15,694 | ₩15,694 | -1.18% | 2.1천 |
|---|
| 2026.04.17 | ₩15,506 | ₩15,566 | ₩15,506 | ₩15,566 | +0.39% | 1.1천 |
|---|
| 2026.04.16 | ₩16,096 | ₩16,096 | ₩14,781 | ₩15,506 | -3.67% | 9.1천 |
|---|
| 2026.04.15 | ₩15,103 | ₩16,096 | ₩15,103 | ₩16,096 | +6.57% | 9.7천 |
|---|
| 2026.04.14 | ₩15,506 | ₩15,506 | ₩14,553 | ₩15,157 | -2.25% | 1.5만 |
|---|
| 2026.04.13 | ₩15,841 | ₩15,841 | ₩14,808 | ₩15,761 | -0.51% | 5.8만 |
|---|
| 2026.04.10 | ₩16,076 | ₩16,076 | ₩15,828 | ₩15,828 | -1.54% | 2.1천 |
|---|
| 2026.04.09 | ₩15,761 | ₩15,828 | ₩15,680 | ₩15,828 | +0.43% | 4.5천 |
|---|
| 2026.04.08 | ₩15,694 | ₩16,049 | ₩15,559 | ₩15,761 | +0.43% | 3.9천 |
|---|
| 2026.04.07 | ₩14,205 | ₩15,694 | ₩14,151 | ₩15,559 | +9.54% | 5.4만 |
|---|
| 2026.04.06 | ₩14,260 | ₩14,781 | ₩13,950 | ₩14,460 | +1.40% | 6천 |
|---|
| 2026.04.02 | ₩14,916 | ₩15,549 | ₩14,299 | ₩14,433 | -3.24% | 2.5천 |
|---|
| 2026.04.01 | ₩15,559 | ₩16,083 | ₩15,224 | ₩15,559 | 0.00% | 7.1천 |
|---|
| 2026.03.31 | ₩15,157 | ₩15,425 | ₩15,110 | ₩15,425 | +1.77% | 1만 |
|---|
| 2026.03.30 | ₩14,661 | ₩15,291 | ₩12,957 | ₩15,291 | +4.30% | 2만 |
|---|
| 2026.03.27 | ₩14,164 | ₩15,251 | ₩14,164 | ₩15,251 | +7.67% | 4.4천 |
|---|
| 2026.03.26 | ₩14,580 | ₩14,741 | ₩14,164 | ₩14,419 | -1.10% | 4천 |
|---|
| 2026.03.25 | ₩14,473 | ₩14,580 | ₩14,164 | ₩14,164 | -2.13% | 4.1천 |
|---|
| 2026.03.24 | ₩14,218 | ₩14,755 | ₩14,218 | ₩14,755 | +3.77% | 1.6천 |
|---|
| 2026.03.23 | ₩14,433 | ₩14,533 | ₩14,131 | ₩14,131 | -2.09% | 3.2천 |
|---|
| 2026.03.20 | ₩14,339 | ₩14,741 | ₩14,044 | ₩14,741 | +2.81% | 2.1천 |
|---|
| 2026.03.19 | ₩14,755 | ₩14,755 | ₩14,755 | ₩14,755 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩14,728 | ₩14,728 | ₩14,433 | ₩14,433 | -2.00% | 700 |
|---|
| 2026.03.17 | ₩14,144 | ₩14,144 | ₩13,413 | ₩13,923 | -1.56% | 2.3만 |
|---|
| 2026.03.16 | ₩14,258 | ₩14,768 | ₩13,722 | ₩14,030 | -1.60% | 2.7천 |
|---|
| 2026.03.13 | ₩14,366 | ₩14,755 | ₩13,695 | ₩13,695 | -4.67% | 2.2천 |
|---|
| 2026.03.12 | ₩14,017 | ₩14,607 | ₩13,614 | ₩14,325 | +2.20% | 2.5천 |
|---|
| 2026.03.11 | ₩14,486 | ₩15,412 | ₩13,588 | ₩14,178 | -2.13% | 8.9천 |
|---|
| 2026.03.10 | ₩15,425 | ₩16,244 | ₩14,755 | ₩15,412 | -0.09% | 1.5만 |
|---|
| 2026.03.09 | ₩15,385 | ₩15,707 | ₩15,090 | ₩15,090 | -1.92% | 6.4천 |
|---|
| 2026.03.06 | ₩16,358 | ₩16,358 | ₩15,090 | ₩15,466 | -5.45% | 2.2천 |
|---|
| 2026.03.05 | ₩15,372 | ₩15,372 | ₩15,372 | ₩15,372 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩14,419 | ₩15,372 | ₩14,419 | ₩15,372 | +6.60% | 2.4천 |
|---|
| 2026.03.03 | ₩14,755 | ₩14,755 | ₩14,245 | ₩14,245 | -3.45% | 4.8천 |
|---|
| 2026.03.02 | ₩15,130 | ₩15,834 | ₩14,969 | ₩15,023 | -0.71% | 6.1천 |
|---|
| 2026.02.27 | ₩16,096 | ₩16,565 | ₩15,664 | ₩15,828 | -1.67% | 1.3만 |
|---|
| 2026.02.26 | ₩15,600 | ₩16,834 | ₩15,573 | ₩16,753 | +7.39% | 4.6천 |
|---|
| 2026.02.25 | ₩16,297 | ₩16,485 | ₩16,029 | ₩16,257 | -0.25% | 2.6천 |
|---|
| 2026.02.24 | ₩16,029 | ₩16,096 | ₩14,606 | ₩15,948 | -0.50% | 3.4천 |
|---|
| 2026.02.23 | ₩14,875 | ₩16,632 | ₩14,124 | ₩15,895 | +6.85% | 5.8천 |
|---|
| 2026.02.20 | ₩14,439 | ₩14,889 | ₩14,439 | ₩14,889 | +3.11% | 3.1천 |
|---|
| 2026.02.19 | ₩14,527 | ₩14,527 | ₩13,816 | ₩14,366 | -1.11% | 5.3천 |
|---|
| 2026.02.18 | ₩14,111 | ₩14,620 | ₩14,111 | ₩14,620 | +3.61% | 7.7천 |
|---|
| 2026.02.17 | ₩14,205 | ₩14,339 | ₩14,111 | ₩14,111 | -0.66% | 2.2천 |
|---|
| 2026.02.13 | ₩14,567 | ₩14,688 | ₩14,084 | ₩14,111 | -3.13% | 1.3만 |
|---|
| 2026.02.12 | ₩13,521 | ₩14,299 | ₩13,521 | ₩14,299 | +5.75% | 3.5천 |
|---|
| 2026.02.11 | ₩13,753 | ₩14,084 | ₩13,753 | ₩14,071 | +2.31% | 3.7천 |
|---|
| 2026.02.10 | ₩14,030 | ₩14,084 | ₩13,682 | ₩13,883 | -1.05% | 1만 |
|---|
| 2026.02.09 | ₩14,486 | ₩14,620 | ₩13,936 | ₩14,205 | -1.94% | 6.6천 |
|---|
| 2026.02.06 | ₩13,950 | ₩13,950 | ₩13,614 | ₩13,641 | -2.21% | 5.4천 |
|---|
| 2026.02.05 | ₩14,354 | ₩14,354 | ₩13,494 | ₩13,762 | -4.12% | 1.7만 |
|---|
| 2026.02.04 | ₩13,950 | ₩14,433 | ₩13,950 | ₩14,433 | +3.46% | 5.5천 |
|---|
| 2026.02.03 | ₩14,705 | ₩14,705 | ₩13,427 | ₩14,433 | -1.85% | 3.1만 |
|---|
| 2026.02.02 | ₩15,895 | ₩15,895 | ₩14,372 | ₩14,728 | -7.34% | 2.9만 |
|---|
| 2026.01.30 | ₩16,337 | ₩17,250 | ₩15,828 | ₩16,190 | -0.90% | 6.8만 |
|---|
| 2026.01.29 | ₩16,404 | ₩18,108 | ₩15,881 | ₩17,021 | +3.76% | 2.9만 |
|---|
| 2026.01.28 | ₩15,948 | ₩17,384 | ₩15,855 | ₩17,142 | +7.49% | 1.5만 |
|---|
| 2026.01.27 | ₩16,485 | ₩16,767 | ₩15,848 | ₩16,485 | 0.00% | 1.1만 |
|---|
| 2026.01.26 | ₩16,431 | ₩16,431 | ₩15,673 | ₩15,962 | -2.86% | 7.7천 |
|---|
| 2026.01.23 | ₩17,089 | ₩17,189 | ₩15,600 | ₩16,230 | -5.02% | 2.1만 |
|---|
| 2026.01.22 | ₩16,606 | ₩17,250 | ₩16,042 | ₩17,196 | +3.55% | 1.3만 |
|---|
| 2026.01.21 | ₩16,109 | ₩16,659 | ₩15,586 | ₩16,659 | +3.41% | 7.9천 |
|---|
| 2026.01.20 | ₩16,713 | ₩16,713 | ₩15,479 | ₩16,418 | -1.77% | 1.3만 |
|---|
| 2026.01.16 | ₩15,828 | ₩16,700 | ₩15,613 | ₩16,673 | +5.34% | 5.7천 |
|---|
| 2026.01.15 | ₩15,372 | ₩16,123 | ₩15,291 | ₩15,546 | +1.13% | 4.5만 |
|---|
| 2026.01.14 | ₩16,767 | ₩16,767 | ₩15,928 | ₩15,989 | -4.64% | 2.9만 |
|---|
| 2026.01.13 | ₩16,258 | ₩16,740 | ₩16,258 | ₩16,740 | +2.96% | 1.3만 |
|---|
| 2026.01.12 | ₩15,264 | ₩16,753 | ₩15,264 | ₩16,485 | +8.00% | 1.2만 |
|---|
| 2026.01.09 | ₩15,667 | ₩15,962 | ₩15,640 | ₩15,922 | +1.63% | 7.5천 |
|---|
| 2026.01.08 | ₩15,305 | ₩15,989 | ₩14,889 | ₩15,707 | +2.63% | 1.2만 |
|---|
| 2026.01.07 | ₩15,224 | ₩15,767 | ₩15,224 | ₩15,466 | +1.59% | 1.6만 |
|---|
| 2026.01.06 | ₩16,512 | ₩16,512 | ₩15,519 | ₩15,640 | -5.28% | 1.3만 |
|---|
| 2026.01.05 | ₩16,767 | ₩16,767 | ₩15,339 | ₩16,230 | -3.20% | 1.5만 |
|---|
| 2026.01.02 | ₩16,941 | ₩17,021 | ₩16,398 | ₩16,914 | -0.16% | 9천 |
|---|
| 2025.12.31 | ₩16,820 | ₩17,303 | ₩16,351 | ₩17,008 | +1.12% | 22.7만 |
|---|
| 2025.12.30 | ₩16,861 | ₩17,062 | ₩15,063 | ₩16,901 | +0.24% | 5.6만 |
|---|
| 2025.12.29 | ₩16,404 | ₩17,062 | ₩16,404 | ₩17,062 | +4.01% | 2만 |
|---|
| 2025.12.26 | ₩16,928 | ₩16,928 | ₩16,351 | ₩16,780 | -0.87% | 2.1만 |
|---|
| 2025.12.24 | ₩16,505 | ₩16,632 | ₩16,284 | ₩16,632 | +0.77% | 1.6만 |
|---|
| 2025.12.23 | ₩16,472 | ₩17,102 | ₩16,384 | ₩17,102 | +3.83% | 8.8천 |
|---|
| 2025.12.22 | ₩16,109 | ₩16,740 | ₩16,096 | ₩16,673 | +3.50% | 1.5만 |
|---|
| 2025.12.19 | ₩15,238 | ₩16,619 | ₩15,184 | ₩16,398 | +7.61% | 9.6천 |
|---|
| 2025.12.18 | ₩15,855 | ₩15,995 | ₩15,466 | ₩15,559 | -1.86% | 6만 |
|---|
| 2025.12.17 | ₩15,849 | ₩16,136 | ₩15,849 | ₩16,029 | +1.13% | 1.2만 |
|---|
| 2025.12.16 | ₩16,163 | ₩16,445 | ₩15,962 | ₩16,244 | +0.50% | 3만 |
|---|
| 2025.12.15 | ₩16,559 | ₩16,559 | ₩16,217 | ₩16,257 | -1.82% | 3.7천 |
|---|
| 2025.12.12 | ₩16,673 | ₩16,847 | ₩16,445 | ₩16,726 | +0.32% | 2.4만 |
|---|
| 2025.12.11 | ₩16,485 | ₩16,995 | ₩16,398 | ₩16,666 | +1.10% | 1.6만 |
|---|
| 2025.12.10 | ₩16,740 | ₩16,780 | ₩16,579 | ₩16,767 | +0.16% | 5.4천 |
|---|
| 2025.12.09 | ₩16,740 | ₩17,062 | ₩16,201 | ₩17,035 | +1.76% | 9.2천 |
|---|
| 2025.12.08 | ₩16,552 | ₩17,089 | ₩15,331 | ₩17,089 | +3.24% | 1.7만 |
|---|
| 2025.12.05 | ₩16,324 | ₩16,894 | ₩15,727 | ₩16,686 | +2.22% | 4.1만 |
|---|
| 2025.12.04 | ₩16,498 | ₩16,659 | ₩15,962 | ₩16,123 | -2.28% | 4.1만 |
|---|
| 2025.12.03 | ₩16,767 | ₩16,767 | ₩16,619 | ₩16,713 | -0.32% | 4.7천 |
|---|
| 2025.12.02 | ₩16,418 | ₩16,646 | ₩15,439 | ₩16,351 | -0.41% | 1.1만 |
|---|
| 2025.12.01 | ₩16,887 | ₩16,887 | ₩15,761 | ₩16,472 | -2.46% | 1.2만 |
|---|
| 2025.11.28 | ₩16,311 | ₩16,887 | ₩16,311 | ₩16,820 | +3.13% | 5.5만 |
|---|
| 2025.11.26 | ₩15,935 | ₩16,324 | ₩15,935 | ₩16,297 | +2.27% | 2.3만 |
|---|
| 2025.11.25 | ₩15,492 | ₩15,828 | ₩15,117 | ₩15,828 | +2.16% | 4.4만 |
|---|
| 2025.11.24 | ₩14,473 | ₩15,626 | ₩14,473 | ₩15,412 | +6.49% | 3만 |
|---|
| 2025.11.21 | ₩13,494 | ₩14,781 | ₩13,185 | ₩14,647 | +8.55% | 3.4만 |
|---|
| 2025.11.20 | ₩13,413 | ₩13,655 | ₩13,185 | ₩13,360 | -0.40% | 1.6만 |
|---|
| 2025.11.19 | ₩13,762 | ₩14,030 | ₩13,192 | ₩13,373 | -2.83% | 2.6만 |
|---|
| 2025.11.18 | ₩13,386 | ₩14,030 | ₩13,094 | ₩13,762 | +2.81% | 1.9만 |
|---|
| 2025.11.17 | ₩13,708 | ₩13,950 | ₩13,346 | ₩13,400 | -2.25% | 1.1만 |
|---|
| 2025.11.14 | ₩12,812 | ₩14,057 | ₩12,812 | ₩13,682 | +6.78% | 8.8만 |
|---|
| 2025.11.13 | ₩13,266 | ₩14,030 | ₩13,212 | ₩13,722 | +3.44% | 1.9만 |
|---|
| 2025.11.12 | ₩13,695 | ₩14,319 | ₩13,433 | ₩13,655 | -0.29% | 3.5만 |
|---|
| 2025.11.11 | ₩13,802 | ₩13,802 | ₩13,427 | ₩13,682 | -0.87% | 1만 |
|---|
| 2025.11.10 | ₩13,561 | ₩13,628 | ₩13,380 | ₩13,614 | +0.40% | 6천 |
|---|
| 2025.11.07 | ₩13,574 | ₩13,789 | ₩13,051 | ₩13,749 | +1.28% | 1.8만 |
|---|
| 2025.11.06 | ₩13,547 | ₩13,977 | ₩13,474 | ₩13,574 | +0.20% | 2.2만 |
|---|
| 2025.11.05 | ₩13,775 | ₩14,634 | ₩13,507 | ₩13,507 | -1.95% | 4.4만 |
|---|
| 2025.11.04 | ₩14,205 | ₩14,205 | ₩13,534 | ₩13,682 | -3.68% | 1.9만 |
|---|
| 2025.11.03 | ₩15,090 | ₩15,204 | ₩14,017 | ₩14,144 | -6.27% | 3.7만 |
|---|
| 2025.10.31 | ₩13,413 | ₩15,841 | ₩12,340 | ₩15,318 | +14.20% | 37.7만 |
|---|
| 2025.10.30 | ₩13,588 | ₩14,164 | ₩13,547 | ₩13,896 | +2.27% | 8.3만 |
|---|
| 2025.10.29 | ₩13,480 | ₩14,688 | ₩13,179 | ₩14,084 | +4.48% | 15.1만 |
|---|
| 2025.10.28 | ₩13,413 | ₩14,071 | ₩13,306 | ₩13,467 | +0.40% | 13.1만 |
|---|
| 2025.10.27 | ₩13,655 | ₩13,722 | ₩13,293 | ₩13,480 | -1.28% | 7.1만 |
|---|
| 2025.10.24 | ₩13,735 | ₩13,950 | ₩13,299 | ₩13,561 | -1.27% | 7.1만 |
|---|
| 2025.10.23 | ₩13,682 | ₩13,782 | ₩13,145 | ₩13,749 | +0.49% | 7.7만 |
|---|
| 2025.10.22 | ₩13,487 | ₩13,950 | ₩13,158 | ₩13,547 | +0.45% | 8.2만 |
|---|
| 2025.10.21 | ₩13,923 | ₩13,923 | ₩13,239 | ₩13,628 | -2.12% | 6.8만 |
|---|
| 2025.10.20 | ₩13,843 | ₩14,071 | ₩13,346 | ₩13,923 | +0.58% | 8.8만 |
|---|
| 2025.10.17 | ₩13,816 | ₩14,030 | ₩13,145 | ₩13,936 | +0.87% | 7.2만 |
|---|
| 2025.10.16 | ₩13,816 | ₩14,594 | ₩13,293 | ₩13,869 | +0.39% | 10만 |
|---|
| 2025.10.15 | ₩14,017 | ₩14,225 | ₩13,185 | ₩13,816 | -1.44% | 8.1만 |
|---|
| 2025.10.14 | ₩13,789 | ₩14,446 | ₩13,279 | ₩13,829 | +0.29% | 6.9만 |
|---|
| 2025.10.13 | ₩14,741 | ₩14,755 | ₩13,413 | ₩13,883 | -5.82% | 6.5만 |
|---|
| 2025.10.10 | ₩15,157 | ₩15,546 | ₩13,896 | ₩14,540 | -4.07% | 9.2만 |
|---|