시장 데이터를 불러오는 중
전체 종목
알몬티 인더스트리스 과거 주가
Almonty Industries Inc. - Common Shares · ALM · NASDAQ
주요 사업 분야는 금속·광물 소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Almonty Industries Inc. - Common Shares · ALM · NASDAQ
주요 사업 분야는 금속·광물 소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,959 | ₩15,986 | ₩15,322 | ₩15,919 | -0.25% | 624.4만 |
| 2026.10.08 | ₩15,825 | ₩16,388 | ₩15,054 | ₩15,516 | -1.95% | 915만 |
| 2026.10.07 | ₩16,844 | ₩16,938 | ₩16,106 | ₩16,227 | -3.66% | 485.4만 |
| 2026.10.06 | ₩18,131 | ₩18,212 | ₩17,380 | ₩17,488 | -3.55% | 488.7만 |
| 2026.10.05 | ₩17,742 | ₩18,332 | ₩17,367 | ₩18,131 | +2.19% | 387.7만 |
| 2026.10.02 | ₩17,702 | ₩18,467 | ₩17,689 | ₩17,970 | +1.52% | 572.4만 |
| 2026.10.01 | ₩17,394 | ₩17,917 | ₩17,112 | ₩17,675 | +1.62% | 660.6만 |
| 2026.09.30 | ₩17,729 | ₩18,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,648 |
| -0.45% |
| 352만 |
| 2026.09.29 | ₩18,440 | ₩18,440 | ₩17,085 | ₩17,689 | -4.07% | 653.6만 |
|---|
| 2026.09.28 | ₩17,716 | ₩18,259 | ₩17,461 | ₩17,716 | 0.00% | 458.3만 |
|---|
| 2026.09.25 | ₩17,206 | ₩18,869 | ₩17,125 | ₩18,399 | +6.94% | 1151.8만 |
|---|
| 2026.09.24 | ₩17,394 | ₩17,659 | ₩16,589 | ₩16,629 | -4.39% | 679.8만 |
|---|
| 2026.09.23 | ₩18,493 | ₩18,735 | ₩17,970 | ₩18,265 | -1.23% | 481.1만 |
|---|
| 2026.09.22 | ₩19,432 | ₩19,432 | ₩18,581 | ₩19,244 | -0.97% | 620.2만 |
|---|
| 2026.09.21 | ₩19,620 | ₩20,424 | ₩18,922 | ₩19,660 | +0.21% | 610.9만 |
|---|
| 2026.09.18 | ₩19,204 | ₩19,566 | ₩18,339 | ₩18,560 | -3.35% | 786.4만 |
|---|
| 2026.09.17 | ₩18,842 | ₩19,124 | ₩18,548 | ₩18,949 | +0.57% | 584.4만 |
|---|
| 2026.09.16 | ₩19,218 | ₩19,325 | ₩17,769 | ₩18,064 | -6.00% | 526.2만 |
|---|
| 2026.09.15 | ₩19,687 | ₩20,451 | ₩18,788 | ₩18,829 | -4.36% | 479.9만 |
|---|
| 2026.09.14 | ₩21,021 | ₩21,021 | ₩19,649 | ₩19,714 | -6.22% | 654.8만 |
|---|
| 2026.09.11 | ₩22,879 | ₩22,932 | ₩20,036 | ₩20,773 | -9.20% | 1117.5만 |
|---|
| 2026.09.10 | ₩23,750 | ₩23,750 | ₩22,061 | ₩22,222 | -6.44% | 617.4만 |
|---|
| 2026.09.09 | ₩25,480 | ₩25,708 | ₩24,407 | ₩24,582 | -3.53% | 443.6만 |
|---|
| 2026.09.08 | ₩23,764 | ₩26,084 | ₩23,415 | ₩25,641 | +7.90% | 1030.4만 |
|---|
| 2026.09.04 | ₩23,589 | ₩24,045 | ₩22,865 | ₩23,563 | -0.11% | 596.5만 |
|---|
| 2026.09.03 | ₩24,099 | ₩24,139 | ₩22,865 | ₩23,925 | -0.72% | 601.6만 |
|---|
| 2026.09.02 | ₩24,193 | ₩24,193 | ₩22,289 | ₩23,724 | -1.94% | 979.9만 |
|---|
| 2026.09.01 | ₩23,113 | ₩24,314 | ₩22,584 | ₩23,650 | +2.32% | 726.1만 |
|---|
| 2026.08.31 | ₩24,394 | ₩24,669 | ₩23,361 | ₩23,871 | -2.14% | 485.6만 |
|---|
| 2026.08.28 | ₩25,326 | ₩25,480 | ₩23,992 | ₩24,193 | -4.47% | 360.9만 |
|---|
| 2026.08.27 | ₩24,206 | ₩25,547 | ₩24,005 | ₩25,333 | +4.65% | 506.5만 |
|---|
| 2026.08.26 | ₩24,951 | ₩25,298 | ₩24,273 | ₩24,461 | -1.96% | 347.7만 |
|---|
| 2026.08.25 | ₩24,528 | ₩25,480 | ₩23,872 | ₩25,386 | +3.50% | 420.8만 |
|---|
| 2026.08.24 | ₩25,078 | ₩25,145 | ₩24,037 | ₩24,515 | -2.25% | 446.6만 |
|---|
| 2026.08.21 | ₩24,139 | ₩25,561 | ₩24,139 | ₩24,823 | +2.83% | 850만 |
|---|
| 2026.08.20 | ₩21,202 | ₩23,817 | ₩21,122 | ₩23,724 | +11.89% | 1050.9만 |
|---|
| 2026.08.19 | ₩21,524 | ₩21,849 | ₩20,974 | ₩21,699 | +0.81% | 669.4만 |
|---|
| 2026.08.18 | ₩21,162 | ₩21,652 | ₩20,465 | ₩20,921 | -1.14% | 611.8만 |
|---|
| 2026.08.17 | ₩21,725 | ₩22,610 | ₩21,272 | ₩21,940 | +0.99% | 1121.9만 |
|---|
| 2026.08.14 | ₩18,815 | ₩20,746 | ₩18,788 | ₩20,237 | +7.56% | 634.2만 |
|---|
| 2026.08.13 | ₩18,775 | ₩19,242 | ₩18,319 | ₩18,574 | -1.07% | 432.4만 |
|---|
| 2026.08.12 | ₩18,735 | ₩19,673 | ₩17,514 | ₩19,271 | +2.86% | 818.1만 |
|---|
| 2026.08.11 | ₩18,373 | ₩18,453 | ₩16,991 | ₩17,823 | -2.99% | 828.8만 |
|---|
| 2026.08.10 | ₩19,600 | ₩19,600 | ₩18,312 | ₩18,373 | -6.26% | 605.2만 |
|---|
| 2026.08.07 | ₩18,627 | ₩19,070 | ₩17,528 | ₩19,016 | +2.09% | 932.6만 |
|---|
| 2026.08.06 | ₩18,037 | ₩18,829 | ₩17,876 | ₩17,997 | -0.22% | 581.8만 |
|---|
| 2026.08.05 | ₩18,319 | ₩18,996 | ₩17,836 | ₩17,850 | -2.56% | 498.8만 |
|---|
| 2026.08.04 | ₩17,568 | ₩18,138 | ₩17,233 | ₩17,809 | +1.37% | 554.3만 |
|---|
| 2026.08.03 | ₩15,080 | ₩17,132 | ₩14,524 | ₩16,844 | +11.69% | 1150.1만 |
|---|
| 2026.07.31 | ₩16,401 | ₩16,549 | ₩14,805 | ₩14,832 | -9.57% | 1142.2만 |
|---|
| 2026.07.30 | ₩15,208 | ₩15,845 | ₩14,698 | ₩15,650 | +2.91% | 809.6만 |
|---|
| 2026.07.29 | ₩15,570 | ₩15,610 | ₩14,403 | ₩14,685 | -5.68% | 1079.5만 |
|---|
| 2026.07.28 | ₩17,246 | ₩17,394 | ₩15,416 | ₩16,401 | -4.90% | 895.2만 |
|---|
| 2026.07.27 | ₩18,413 | ₩18,507 | ₩16,783 | ₩17,903 | -2.77% | 399.6만 |
|---|
| 2026.07.24 | ₩19,110 | ₩19,110 | ₩17,675 | ₩17,890 | -6.39% | 274.8만 |
|---|
| 2026.07.23 | ₩18,762 | ₩19,385 | ₩18,453 | ₩19,016 | +1.36% | 305.6만 |
|---|
| 2026.07.22 | ₩20,116 | ₩20,492 | ₩19,043 | ₩19,164 | -4.73% | 529.2만 |
|---|
| 2026.07.21 | ₩19,446 | ₩20,344 | ₩19,164 | ₩20,116 | +3.45% | 518.5만 |
|---|
| 2026.07.20 | ₩18,775 | ₩19,244 | ₩18,326 | ₩18,681 | -0.50% | 408.7만 |
|---|
| 2026.07.17 | ₩17,166 | ₩18,936 | ₩16,696 | ₩18,467 | +7.58% | 606.9만 |
|---|
| 2026.07.16 | ₩18,225 | ₩18,460 | ₩17,447 | ₩17,669 | -3.05% | 982.3만 |
|---|
| 2026.07.15 | ₩21,015 | ₩21,497 | ₩18,433 | ₩18,788 | -10.59% | 567.1만 |
|---|
| 2026.07.14 | ₩21,323 | ₩21,625 | ₩20,934 | ₩21,175 | -0.69% | 501.8만 |
|---|
| 2026.07.13 | ₩21,564 | ₩21,806 | ₩19,680 | ₩20,136 | -6.62% | 625.2만 |
|---|
| 2026.07.10 | ₩20,129 | ₩22,543 | ₩19,982 | ₩22,275 | +10.66% | 885.4만 |
|---|
| 2026.07.09 | ₩20,652 | ₩20,760 | ₩19,620 | ₩19,714 | -4.55% | 488.6만 |
|---|
| 2026.07.08 | ₩19,727 | ₩20,344 | ₩19,177 | ₩20,049 | +1.63% | 608.4만 |
|---|
| 2026.07.07 | ₩21,122 | ₩21,216 | ₩19,761 | ₩20,384 | -3.49% | 883.5만 |
|---|
| 2026.07.06 | ₩21,464 | ₩22,637 | ₩21,135 | ₩21,739 | +1.28% | 786.6만 |
|---|
| 2026.07.02 | ₩22,027 | ₩23,332 | ₩20,518 | ₩21,068 | -4.35% | 475.7만 |
|---|
| 2026.07.01 | ₩22,476 | ₩22,812 | ₩21,336 | ₩21,390 | -4.83% | 412.6만 |
|---|
| 2026.06.30 | ₩21,886 | ₩22,610 | ₩21,524 | ₩22,208 | +1.47% | 477.1만 |
|---|
| 2026.06.29 | ₩21,819 | ₩21,953 | ₩21,001 | ₩21,645 | -0.80% | 315.5만 |
|---|
| 2026.06.26 | ₩21,578 | ₩22,423 | ₩21,269 | ₩21,833 | +1.18% | 1893.3만 |
|---|
| 2026.06.25 | ₩22,517 | ₩22,892 | ₩21,437 | ₩22,061 | -2.03% | 380.6만 |
|---|
| 2026.06.24 | ₩23,469 | ₩23,791 | ₩21,913 | ₩22,074 | -5.94% | 444.8만 |
|---|
| 2026.06.23 | ₩23,469 | ₩25,226 | ₩22,932 | ₩24,394 | +3.94% | 330.3만 |
|---|
| 2026.06.22 | ₩25,641 | ₩26,339 | ₩25,004 | ₩25,024 | -2.41% | 346.6만 |
|---|
| 2026.06.18 | ₩25,024 | ₩25,427 | ₩23,898 | ₩25,226 | +0.80% | 794.7만 |
|---|
| 2026.06.17 | ₩24,823 | ₩25,708 | ₩24,414 | ₩24,515 | -1.24% | 418.4만 |
|---|
| 2026.06.16 | ₩24,273 | ₩25,199 | ₩23,697 | ₩24,904 | +2.60% | 507만 |
|---|
| 2026.06.15 | ₩24,729 | ₩25,360 | ₩22,798 | ₩24,086 | -2.60% | 549.2만 |
|---|
| 2026.06.12 | ₩23,281 | ₩24,019 | ₩22,637 | ₩23,710 | +1.84% | 583.4만 |
|---|
| 2026.06.11 | ₩20,760 | ₩22,959 | ₩20,760 | ₩22,892 | +10.27% | 804.8만 |
|---|
| 2026.06.10 | ₩20,921 | ₩21,457 | ₩20,264 | ₩20,518 | -1.92% | 475.5만 |
|---|
| 2026.06.09 | ₩22,128 | ₩22,651 | ₩19,714 | ₩21,417 | -3.21% | 748.6만 |
|---|
| 2026.06.08 | ₩23,281 | ₩23,442 | ₩21,571 | ₩22,061 | -5.24% | 466만 |
|---|
| 2026.06.05 | ₩23,831 | ₩24,139 | ₩21,846 | ₩21,873 | -8.22% | 1864.6만 |
|---|
| 2026.06.04 | ₩26,231 | ₩28,484 | ₩25,995 | ₩27,733 | +5.73% | 313.3만 |
|---|
| 2026.06.03 | ₩27,344 | ₩28,162 | ₩26,580 | ₩26,768 | -2.11% | 219.7만 |
|---|
| 2026.06.02 | ₩25,775 | ₩28,162 | ₩24,944 | ₩27,693 | +7.44% | 562.7만 |
|---|
| 2026.06.01 | ₩25,494 | ₩26,808 | ₩25,413 | ₩25,547 | +0.21% | 327.7만 |
|---|
| 2026.05.29 | ₩27,774 | ₩28,095 | ₩26,178 | ₩26,365 | -5.07% | 454.5만 |
|---|
| 2026.05.28 | ₩27,264 | ₩27,961 | ₩26,379 | ₩27,760 | +1.82% | 434만 |
|---|
| 2026.05.27 | ₩25,842 | ₩27,740 | ₩25,386 | ₩27,264 | +5.50% | 464.3만 |
|---|
| 2026.05.26 | ₩25,863 | ₩26,627 | ₩25,427 | ₩26,513 | +2.51% | 405.3만 |
|---|
| 2026.05.22 | ₩25,413 | ₩25,601 | ₩24,273 | ₩25,024 | -1.53% | 287만 |
|---|
| 2026.05.21 | ₩23,603 | ₩25,266 | ₩23,455 | ₩25,199 | +6.76% | 268.2만 |
|---|
| 2026.05.20 | ₩24,032 | ₩25,065 | ₩23,308 | ₩23,656 | -1.56% | 467.5만 |
|---|
| 2026.05.19 | ₩22,932 | ₩23,187 | ₩21,699 | ₩23,093 | +0.70% | 378.6만 |
|---|
| 2026.05.18 | ₩24,354 | ₩24,475 | ₩22,932 | ₩23,201 | -4.74% | 362.7만 |
|---|
| 2026.05.15 | ₩23,817 | ₩24,112 | ₩23,174 | ₩23,402 | -1.75% | 355.1만 |
|---|
| 2026.05.14 | ₩26,298 | ₩26,339 | ₩24,019 | ₩24,602 | -6.45% | 620.3만 |
|---|
| 2026.05.13 | ₩29,061 | ₩29,906 | ₩26,091 | ₩26,191 | -9.88% | 551.7만 |
|---|
| 2026.05.12 | ₩27,639 | ₩29,738 | ₩26,453 | ₩29,664 | +7.33% | 501.4만 |
|---|
| 2026.05.11 | ₩26,929 | ₩28,699 | ₩26,714 | ₩28,055 | +4.18% | 577.9만 |
|---|
| 2026.05.08 | ₩27,251 | ₩27,318 | ₩25,322 | ₩26,392 | -3.15% | 494만 |
|---|
| 2026.05.07 | ₩28,216 | ₩28,645 | ₩26,218 | ₩26,580 | -5.80% | 486.2만 |
|---|
| 2026.05.06 | ₩27,747 | ₩28,900 | ₩27,009 | ₩28,645 | +3.24% | 480.1만 |
|---|
| 2026.05.05 | ₩26,888 | ₩27,546 | ₩26,459 | ₩26,862 | -0.10% | 304.4만 |
|---|
| 2026.05.04 | ₩28,189 | ₩28,297 | ₩25,829 | ₩26,205 | -7.04% | 469.9만 |
|---|
| 2026.05.01 | ₩29,021 | ₩29,034 | ₩27,131 | ₩27,626 | -4.81% | 348.1만 |
|---|
| 2026.04.30 | ₩26,929 | ₩29,188 | ₩26,634 | ₩29,074 | +7.97% | 427.7만 |
|---|
| 2026.04.29 | ₩27,358 | ₩27,452 | ₩25,581 | ₩26,513 | -3.09% | 445.8만 |
|---|
| 2026.04.28 | ₩28,136 | ₩28,645 | ₩26,593 | ₩27,854 | -1.00% | 368.3만 |
|---|
| 2026.04.27 | ₩28,873 | ₩29,166 | ₩27,479 | ₩28,820 | -0.19% | 427.4만 |
|---|
| 2026.04.24 | ₩30,094 | ₩30,161 | ₩28,927 | ₩29,396 | -2.32% | 228.8만 |
|---|
| 2026.04.23 | ₩30,925 | ₩32,011 | ₩28,411 | ₩29,611 | -4.25% | 501.8만 |
|---|
| 2026.04.22 | ₩30,362 | ₩31,850 | ₩30,147 | ₩31,287 | +3.05% | 434.8만 |
|---|
| 2026.04.21 | ₩31,301 | ₩31,850 | ₩29,021 | ₩29,423 | -6.00% | 544.1만 |
|---|
| 2026.04.20 | ₩30,898 | ₩32,132 | ₩30,576 | ₩31,341 | +1.43% | 514.2만 |
|---|
| 2026.04.17 | ₩30,442 | ₩32,736 | ₩30,442 | ₩31,408 | +3.17% | 692.1만 |
|---|
| 2026.04.16 | ₩27,599 | ₩31,307 | ₩26,821 | ₩30,536 | +10.64% | 987.3만 |
|---|
| 2026.04.15 | ₩28,860 | ₩30,222 | ₩27,304 | ₩28,162 | -2.42% | 772.9만 |
|---|
| 2026.04.14 | ₩27,760 | ₩29,276 | ₩27,130 | ₩29,235 | +5.31% | 569.2만 |
|---|
| 2026.04.13 | ₩23,549 | ₩27,747 | ₩23,335 | ₩27,653 | +17.43% | 739.5만 |
|---|
| 2026.04.10 | ₩23,858 | ₩24,609 | ₩23,509 | ₩23,978 | +0.51% | 258.7만 |
|---|
| 2026.04.09 | ₩23,160 | ₩24,153 | ₩22,905 | ₩23,643 | +2.08% | 346.2만 |
|---|
| 2026.04.08 | ₩23,133 | ₩23,750 | ₩22,154 | ₩23,643 | +2.20% | 592.3만 |
|---|
| 2026.04.07 | ₩22,302 | ₩22,436 | ₩20,733 | ₩21,444 | -3.85% | 446.2만 |
|---|
| 2026.04.06 | ₩20,948 | ₩22,745 | ₩20,706 | ₩22,302 | +6.47% | 661.6만 |
|---|
| 2026.04.02 | ₩19,083 | ₩20,974 | ₩18,775 | ₩20,599 | +7.94% | 414.6만 |
|---|
| 2026.04.01 | ₩20,103 | ₩20,706 | ₩19,492 | ₩20,143 | +0.20% | 357.5만 |
|---|
| 2026.03.31 | ₩18,185 | ₩19,633 | ₩18,131 | ₩19,419 | +6.78% | 575.8만 |
|---|
| 2026.03.30 | ₩20,183 | ₩20,559 | ₩18,131 | ₩18,467 | -8.50% | 453.8만 |
|---|
| 2026.03.27 | ₩19,459 | ₩20,652 | ₩19,311 | ₩19,995 | +2.76% | 560.9만 |
|---|
| 2026.03.26 | ₩20,988 | ₩21,001 | ₩19,231 | ₩19,687 | -6.20% | 806.4만 |
|---|
| 2026.03.25 | ₩20,103 | ₩21,967 | ₩20,009 | ₩21,913 | +9.01% | 823.1만 |
|---|
| 2026.03.24 | ₩21,712 | ₩21,792 | ₩19,606 | ₩19,747 | -9.05% | 1275.6만 |
|---|
| 2026.03.23 | ₩21,900 | ₩23,496 | ₩21,216 | ₩22,704 | +3.67% | 876.4만 |
|---|
| 2026.03.20 | ₩23,817 | ₩24,273 | ₩21,336 | ₩21,725 | -8.78% | 827.6만 |
|---|
| 2026.03.19 | ₩20,880 | ₩23,321 | ₩20,398 | ₩23,040 | +10.34% | 891만 |
|---|
| 2026.03.18 | ₩24,354 | ₩24,662 | ₩23,348 | ₩23,844 | -2.09% | 481.6만 |
|---|
| 2026.03.17 | ₩24,548 | ₩25,279 | ₩22,999 | ₩24,354 | -0.79% | 795.9만 |
|---|
| 2026.03.16 | ₩27,760 | ₩28,833 | ₩25,480 | ₩25,869 | -6.81% | 845.4만 |
|---|
| 2026.03.13 | ₩27,653 | ₩27,854 | ₩25,413 | ₩26,386 | -4.58% | 605.5만 |
|---|
| 2026.03.12 | ₩29,383 | ₩29,436 | ₩27,304 | ₩28,243 | -3.88% | 488.6만 |
|---|
| 2026.03.11 | ₩27,908 | ₩30,241 | ₩27,626 | ₩29,879 | +7.06% | 513.5만 |
|---|
| 2026.03.10 | ₩26,741 | ₩29,705 | ₩26,667 | ₩28,551 | +6.77% | 845.3만 |
|---|
| 2026.03.09 | ₩24,139 | ₩26,486 | ₩23,710 | ₩26,419 | +9.44% | 486만 |
|---|
| 2026.03.06 | ₩25,212 | ₩26,352 | ₩24,327 | ₩25,105 | -0.43% | 515.4만 |
|---|
| 2026.03.05 | ₩26,848 | ₩27,666 | ₩24,181 | ₩25,883 | -3.60% | 644.6만 |
|---|
| 2026.03.04 | ₩26,111 | ₩26,546 | ₩25,252 | ₩26,218 | +0.41% | 339.4만 |
|---|
| 2026.03.03 | ₩24,059 | ₩26,486 | ₩22,610 | ₩25,950 | +7.86% | 994.8만 |
|---|
| 2026.03.02 | ₩25,749 | ₩28,002 | ₩25,668 | ₩27,787 | +7.92% | 887.5만 |
|---|
| 2026.02.27 | ₩23,770 | ₩24,823 | ₩23,603 | ₩24,662 | +3.75% | 578.4만 |
|---|
| 2026.02.26 | ₩22,597 | ₩23,925 | ₩22,409 | ₩23,925 | +5.88% | 364.4만 |
|---|
| 2026.02.25 | ₩22,798 | ₩23,214 | ₩22,101 | ₩22,396 | -1.76% | 309.6만 |
|---|
| 2026.02.24 | ₩20,720 | ₩22,959 | ₩20,559 | ₩22,235 | +7.31% | 619.2만 |
|---|
| 2026.02.23 | ₩19,714 | ₩20,760 | ₩19,365 | ₩20,746 | +5.24% | 265.9만 |
|---|
| 2026.02.20 | ₩19,432 | ₩20,411 | ₩19,177 | ₩19,767 | +1.73% | 208.3만 |
|---|
| 2026.02.19 | ₩19,137 | ₩19,620 | ₩18,507 | ₩19,553 | +2.17% | 199.5만 |
|---|
| 2026.02.18 | ₩17,850 | ₩19,620 | ₩17,662 | ₩19,459 | +9.02% | 319.4만 |
|---|
| 2026.02.17 | ₩18,467 | ₩18,520 | ₩17,166 | ₩18,145 | -1.74% | 290.1만 |
|---|
| 2026.02.13 | ₩17,260 | ₩18,896 | ₩16,844 | ₩18,560 | +7.54% | 281.9만 |
|---|
| 2026.02.12 | ₩18,534 | ₩18,534 | ₩16,495 | ₩17,125 | -7.60% | 605.3만 |
|---|
| 2026.02.11 | ₩19,647 | ₩19,955 | ₩17,716 | ₩19,016 | -3.21% | 447.9만 |
|---|
| 2026.02.10 | ₩19,915 | ₩19,915 | ₩18,976 | ₩18,990 | -4.65% | 308.7만 |
|---|
| 2026.02.09 | ₩19,057 | ₩20,002 | ₩18,681 | ₩19,888 | +4.36% | 368.6만 |
|---|
| 2026.02.06 | ₩17,702 | ₩18,963 | ₩17,702 | ₩18,909 | +6.82% | 432.7만 |
|---|
| 2026.02.05 | ₩17,179 | ₩18,560 | ₩17,005 | ₩17,032 | -0.86% | 591만 |
|---|
| 2026.02.04 | ₩17,568 | ₩18,527 | ₩16,911 | ₩17,917 | +1.98% | 613.7만 |
|---|
| 2026.02.03 | ₩15,865 | ₩18,239 | ₩15,731 | ₩17,957 | +13.19% | 791.3만 |
|---|
| 2026.02.02 | ₩15,328 | ₩16,602 | ₩14,819 | ₩15,221 | -0.70% | 383.9만 |
|---|
| 2026.01.30 | ₩14,644 | ₩15,771 | ₩14,537 | ₩15,141 | +3.39% | 567.6만 |
|---|
| 2026.01.29 | ₩15,959 | ₩16,026 | ₩14,658 | ₩15,342 | -3.87% | 711.5만 |
|---|
| 2026.01.28 | ₩15,208 | ₩16,333 | ₩15,141 | ₩16,240 | +6.79% | 708.1만 |
|---|
| 2026.01.27 | ₩15,583 | ₩15,617 | ₩14,162 | ₩14,886 | -4.48% | 600.2만 |
|---|
| 2026.01.26 | ₩15,892 | ₩17,407 | ₩15,476 | ₩15,530 | -2.28% | 1153.6만 |
|---|
| 2026.01.23 | ₩14,323 | ₩15,074 | ₩14,242 | ₩14,913 | +4.12% | 677.2만 |
|---|
| 2026.01.22 | ₩13,679 | ₩14,363 | ₩13,424 | ₩14,041 | +2.65% | 507.1만 |
|---|
| 2026.01.21 | ₩12,995 | ₩13,800 | ₩12,794 | ₩13,598 | +4.64% | 1302.3만 |
|---|
| 2026.01.20 | ₩11,131 | ₩12,687 | ₩11,104 | ₩12,660 | +13.73% | 756.5만 |
|---|
| 2026.01.16 | ₩11,815 | ₩12,110 | ₩11,533 | ₩11,627 | -1.59% | 229.2만 |
|---|
| 2026.01.15 | ₩11,936 | ₩12,177 | ₩11,453 | ₩12,070 | +1.12% | 314.9만 |
|---|
| 2026.01.14 | ₩12,029 | ₩12,244 | ₩11,567 | ₩12,110 | +0.67% | 310.6만 |
|---|
| 2026.01.13 | ₩12,391 | ₩12,472 | ₩12,150 | ₩12,190 | -1.62% | 263만 |
|---|
| 2026.01.12 | ₩11,922 | ₩12,204 | ₩11,681 | ₩12,190 | +2.25% | 254.7만 |
|---|
| 2026.01.09 | ₩12,485 | ₩12,566 | ₩11,231 | ₩11,573 | -7.30% | 369.2만 |
|---|
| 2026.01.08 | ₩12,955 | ₩12,955 | ₩12,398 | ₩12,485 | -3.62% | 139.1만 |
|---|
| 2026.01.07 | ₩12,754 | ₩12,901 | ₩12,324 | ₩12,754 | 0.00% | 215.7만 |
|---|
| 2026.01.06 | ₩12,874 | ₩13,370 | ₩12,767 | ₩13,062 | +1.46% | 230.4만 |
|---|
| 2026.01.05 | ₩11,936 | ₩12,928 | ₩11,761 | ₩12,888 | +7.98% | 666.1만 |
|---|
| 2026.01.02 | ₩11,775 | ₩11,976 | ₩11,480 | ₩11,801 | +0.23% | 135.7만 |
|---|
| 2025.12.31 | ₩11,828 | ₩11,949 | ₩11,708 | ₩11,815 | -0.11% | 118.7만 |
|---|
| 2025.12.30 | ₩12,485 | ₩12,539 | ₩11,902 | ₩11,922 | -4.51% | 176만 |
|---|
| 2025.12.29 | ₩12,351 | ₩12,740 | ₩12,070 | ₩12,418 | +0.54% | 183.2만 |
|---|
| 2025.12.26 | ₩12,847 | ₩12,847 | ₩12,351 | ₩12,700 | -1.15% | 102.6만 |
|---|
| 2025.12.24 | ₩12,003 | ₩12,760 | ₩11,868 | ₩12,660 | +5.47% | 174.6만 |
|---|
| 2025.12.23 | ₩11,681 | ₩11,868 | ₩11,493 | ₩11,855 | +1.49% | 158.2만 |
|---|
| 2025.12.22 | ₩11,560 | ₩12,029 | ₩11,500 | ₩11,855 | +2.55% | 213.7만 |
|---|
| 2025.12.19 | ₩11,372 | ₩12,056 | ₩11,037 | ₩11,345 | -0.24% | 401.6만 |
|---|
| 2025.12.18 | ₩10,675 | ₩11,573 | ₩10,594 | ₩11,198 | +4.90% | 488.8만 |
|---|
| 2025.12.17 | ₩10,849 | ₩11,466 | ₩10,460 | ₩10,501 | -3.21% | 438.8만 |
|---|
| 2025.12.16 | ₩9,736 | ₩10,729 | ₩9,736 | ₩10,702 | +9.92% | 449.9만 |
|---|
| 2025.12.15 | ₩9,294 | ₩10,031 | ₩9,294 | ₩9,803 | +5.48% | 397.5만 |
|---|
| 2025.12.12 | ₩9,253 | ₩9,374 | ₩8,898 | ₩9,066 | -2.03% | 135.4만 |
|---|
| 2025.12.11 | ₩9,092 | ₩9,193 | ₩8,583 | ₩9,012 | -0.88% | 271.2만 |
|---|
| 2025.12.10 | ₩9,428 | ₩9,468 | ₩8,824 | ₩9,119 | -3.27% | 390.7만 |
|---|
| 2025.12.09 | ₩9,173 | ₩9,589 | ₩8,851 | ₩9,508 | +3.65% | 1081.8만 |
|---|
| 2025.12.08 | ₩9,998 | ₩10,950 | ₩9,978 | ₩10,594 | +5.97% | 300.3만 |
|---|
| 2025.12.05 | ₩9,803 | ₩9,843 | ₩9,401 | ₩9,709 | -0.96% | 148.1만 |
|---|
| 2025.12.04 | ₩8,938 | ₩9,709 | ₩8,811 | ₩9,656 | +8.03% | 218.4만 |
|---|
| 2025.12.03 | ₩9,079 | ₩9,146 | ₩8,583 | ₩8,958 | -1.33% | 135.1만 |
|---|
| 2025.12.02 | ₩8,636 | ₩9,334 | ₩8,462 | ₩9,133 | +5.75% | 173만 |
|---|
| 2025.12.01 | ₩9,186 | ₩9,240 | ₩8,268 | ₩8,623 | -6.13% | 174.9만 |
|---|
| 2025.11.28 | ₩8,777 | ₩9,200 | ₩8,690 | ₩9,200 | +4.81% | 176만 |
|---|
| 2025.11.26 | ₩8,382 | ₩8,730 | ₩8,234 | ₩8,556 | +2.08% | 215.4만 |
|---|
| 2025.11.25 | ₩8,288 | ₩8,677 | ₩8,060 | ₩8,315 | +0.32% | 219만 |
|---|
| 2025.11.24 | ₩7,644 | ₩8,087 | ₩7,580 | ₩8,020 | +4.91% | 168.7만 |
|---|
| 2025.11.21 | ₩7,376 | ₩7,637 | ₩7,289 | ₩7,497 | +1.64% | 122.8만 |
|---|
| 2025.11.20 | ₩8,469 | ₩8,603 | ₩7,577 | ₩7,577 | -10.53% | 158.1만 |
|---|
| 2025.11.19 | ₩8,274 | ₩8,779 | ₩8,140 | ₩8,221 | -0.65% | 124.6만 |
|---|
| 2025.11.18 | ₩8,516 | ₩8,677 | ₩7,872 | ₩8,046 | -5.51% | 193만 |
|---|
| 2025.11.17 | ₩8,891 | ₩9,461 | ₩8,636 | ₩8,704 | -2.11% | 132.8만 |
|---|
| 2025.11.14 | ₩8,824 | ₩9,307 | ₩8,690 | ₩8,838 | +0.15% | 135.9만 |
|---|
| 2025.11.13 | ₩9,267 | ₩9,629 | ₩9,039 | ₩9,173 | -1.01% | 119.8만 |
|---|
| 2025.11.12 | ₩9,481 | ₩9,750 | ₩9,294 | ₩9,320 | -1.70% | 112.5만 |
|---|
| 2025.11.11 | ₩9,548 | ₩9,669 | ₩9,200 | ₩9,602 | +0.56% | 80.6만 |
|---|
| 2025.11.10 | ₩9,723 | ₩9,857 | ₩9,495 | ₩9,589 | -1.38% | 176.1만 |
|---|
| 2025.11.07 | ₩8,522 | ₩9,441 | ₩8,409 | ₩9,387 | +10.15% | 295.4만 |
|---|
| 2025.11.06 | ₩8,261 | ₩8,750 | ₩7,966 | ₩8,596 | +4.06% | 275.1만 |
|---|
| 2025.11.05 | ₩8,315 | ₩8,496 | ₩8,073 | ₩8,154 | -1.94% | 194.4만 |
|---|
| 2025.11.04 | ₩8,140 | ₩8,462 | ₩8,087 | ₩8,315 | +2.14% | 170.4만 |
|---|
| 2025.11.03 | ₩9,066 | ₩9,106 | ₩8,355 | ₩8,771 | -3.25% | 225.1만 |
|---|
| 2025.10.31 | ₩9,347 | ₩9,602 | ₩9,133 | ₩9,562 | +2.30% | 128.3만 |
|---|
| 2025.10.30 | ₩8,985 | ₩9,441 | ₩8,905 | ₩9,066 | +0.90% | 331.6만 |
|---|
| 2025.10.29 | ₩10,474 | ₩10,527 | ₩9,394 | ₩9,508 | -9.22% | 336.5만 |
|---|
| 2025.10.28 | ₩9,750 | ₩10,112 | ₩9,414 | ₩9,964 | +2.20% | 292만 |
|---|
| 2025.10.27 | ₩8,583 | ₩9,186 | ₩8,280 | ₩8,958 | +4.37% | 396.2만 |
|---|
| 2025.10.24 | ₩10,340 | ₩10,447 | ₩9,173 | ₩9,320 | -9.86% | 310.5만 |
|---|
| 2025.10.23 | ₩10,474 | ₩10,702 | ₩10,118 | ₩10,219 | -2.43% | 114.8만 |
|---|
| 2025.10.22 | ₩10,172 | ₩10,903 | ₩9,803 | ₩10,313 | +1.38% | 373.2만 |
|---|
| 2025.10.21 | ₩11,144 | ₩11,345 | ₩10,299 | ₩11,238 | +0.84% | 368.5만 |
|---|
| 2025.10.20 | ₩11,775 | ₩12,147 | ₩10,876 | ₩12,070 | +2.51% | 302만 |
|---|
| 2025.10.17 | ₩10,286 | ₩11,077 | ₩9,884 | ₩11,024 | +7.17% | 510.3만 |
|---|
| 2025.10.16 | ₩12,982 | ₩13,290 | ₩11,351 | ₩11,413 | -12.09% | 464.1만 |
|---|
| 2025.10.15 | ₩13,961 | ₩14,323 | ₩11,453 | ₩12,995 | -6.92% | 975.4만 |
|---|
| 2025.10.14 | ₩12,733 | ₩13,773 | ₩11,413 | ₩13,357 | +4.90% | 895.6만 |
|---|
| 2025.10.13 | ₩10,997 | ₩11,868 | ₩10,983 | ₩11,587 | +5.37% | 481.3만 |
|---|
| 2025.10.10 | ₩10,138 | ₩10,460 | ₩10,085 | ₩10,393 | +2.51% | 503.9만 |
|---|