시장 데이터를 불러오는 중
전체 종목
앤테로 미드스트림 과거 주가
Antero Midstream Corporation Common Stock · AM · NYSE
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Antero Midstream Corporation Common Stock · AM · NYSE
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,291 | ₩28,431 | ₩28,037 | ₩28,184 | -0.38% | 221.8만 |
| 2026.10.08 | ₩28,050 | ₩28,438 | ₩27,911 | ₩28,318 | +0.95% | 211만 |
| 2026.10.07 | ₩28,344 | ₩28,344 | ₩27,335 | ₩27,863 | -1.70% | 263.4만 |
| 2026.10.06 | ₩27,436 | ₩28,344 | ₩27,369 | ₩28,251 | +2.97% | 226.1만 |
| 2026.10.05 | ₩27,275 | ₩28,010 | ₩27,249 | ₩27,476 | +0.73% | 259.2만 |
| 2026.10.02 | ₩26,808 | ₩27,776 | ₩26,808 | ₩27,208 | +1.50% | 315.2만 |
| 2026.10.01 | ₩27,102 | ₩27,168 | ₩26,661 | ₩27,075 | -0.10% | 239.6만 |
| 2026.09.30 | ₩27,208 | ₩27,436 | ₩26,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,941 |
| -0.98% |
| 238.9만 |
| 2026.09.29 | ₩27,703 | ₩27,703 | ₩26,995 | ₩27,061 | -2.32% | 308.7만 |
|---|
| 2026.09.28 | ₩28,090 | ₩28,090 | ₩27,549 | ₩27,663 | -1.52% | 231.7만 |
|---|
| 2026.09.25 | ₩28,144 | ₩28,304 | ₩27,736 | ₩27,970 | -0.62% | 273만 |
|---|
| 2026.09.24 | ₩28,692 | ₩28,692 | ₩28,211 | ₩28,371 | -1.12% | 171만 |
|---|
| 2026.09.23 | ₩28,371 | ₩29,126 | ₩28,338 | ₩28,572 | +0.71% | 186.7만 |
|---|
| 2026.09.22 | ₩28,090 | ₩28,899 | ₩28,037 | ₩28,224 | +0.48% | 317.1만 |
|---|
| 2026.09.21 | ₩28,197 | ₩28,318 | ₩27,943 | ₩28,117 | -0.28% | 267.7만 |
|---|
| 2026.09.18 | ₩28,331 | ₩28,832 | ₩28,197 | ₩28,318 | -0.05% | 715.1만 |
|---|
| 2026.09.17 | ₩28,171 | ₩28,652 | ₩28,131 | ₩28,398 | +0.81% | 297.7만 |
|---|
| 2026.09.16 | ₩28,545 | ₩28,712 | ₩28,104 | ₩28,278 | -0.94% | 212.5만 |
|---|
| 2026.09.15 | ₩29,066 | ₩29,133 | ₩28,338 | ₩28,505 | -1.93% | 285.5만 |
|---|
| 2026.09.14 | ₩29,627 | ₩29,681 | ₩28,819 | ₩28,892 | -2.48% | 181.3만 |
|---|
| 2026.09.11 | ₩29,841 | ₩29,948 | ₩29,414 | ₩29,480 | -1.21% | 184.6만 |
|---|
| 2026.09.10 | ₩30,790 | ₩30,790 | ₩29,721 | ₩29,761 | -3.34% | 140.9만 |
|---|
| 2026.09.09 | ₩30,309 | ₩30,997 | ₩30,309 | ₩30,523 | +0.71% | 248.1만 |
|---|
| 2026.09.08 | ₩30,215 | ₩30,703 | ₩29,921 | ₩30,603 | +1.28% | 200.3만 |
|---|
| 2026.09.04 | ₩29,721 | ₩30,235 | ₩29,694 | ₩30,202 | +1.62% | 219.8만 |
|---|
| 2026.09.03 | ₩30,215 | ₩30,336 | ₩29,995 | ₩30,015 | -0.66% | 211.3만 |
|---|
| 2026.09.02 | ₩29,988 | ₩30,135 | ₩29,681 | ₩30,082 | +0.31% | 250.3만 |
|---|
| 2026.09.01 | ₩30,269 | ₩30,336 | ₩29,764 | ₩30,042 | -0.75% | 197.8만 |
|---|
| 2026.08.31 | ₩30,002 | ₩30,108 | ₩29,728 | ₩29,961 | -0.13% | 187.6만 |
|---|
| 2026.08.28 | ₩30,229 | ₩30,229 | ₩29,714 | ₩29,788 | -1.46% | 131.7만 |
|---|
| 2026.08.27 | ₩30,028 | ₩30,262 | ₩29,494 | ₩30,108 | +0.27% | 190.9만 |
|---|
| 2026.08.26 | ₩28,986 | ₩30,463 | ₩28,986 | ₩30,189 | +4.15% | 187.3만 |
|---|
| 2026.08.25 | ₩29,400 | ₩29,661 | ₩29,226 | ₩29,280 | -0.41% | 161.4만 |
|---|
| 2026.08.24 | ₩29,480 | ₩29,681 | ₩29,240 | ₩29,587 | +0.36% | 178.1만 |
|---|
| 2026.08.21 | ₩29,961 | ₩30,242 | ₩29,494 | ₩29,587 | -1.25% | 244.5만 |
|---|
| 2026.08.20 | ₩30,055 | ₩30,603 | ₩29,607 | ₩29,748 | -1.02% | 264.6만 |
|---|
| 2026.08.19 | ₩30,443 | ₩30,563 | ₩29,788 | ₩29,961 | -1.58% | 321.4만 |
|---|
| 2026.08.18 | ₩30,068 | ₩30,443 | ₩30,055 | ₩30,322 | +0.84% | 208.5만 |
|---|
| 2026.08.17 | ₩30,135 | ₩30,161 | ₩29,173 | ₩29,601 | -1.77% | 619만 |
|---|
| 2026.08.14 | ₩29,507 | ₩30,182 | ₩29,454 | ₩30,135 | +2.13% | 133.4만 |
|---|
| 2026.08.13 | ₩29,614 | ₩29,915 | ₩29,460 | ₩29,507 | -0.36% | 146.4만 |
|---|
| 2026.08.12 | ₩29,427 | ₩29,988 | ₩29,352 | ₩29,721 | +1.00% | 213.1만 |
|---|
| 2026.08.11 | ₩29,106 | ₩29,681 | ₩29,106 | ₩29,534 | +1.47% | 212.8만 |
|---|
| 2026.08.10 | ₩28,545 | ₩29,373 | ₩28,532 | ₩29,320 | +2.72% | 198만 |
|---|
| 2026.08.07 | ₩28,585 | ₩28,785 | ₩28,371 | ₩28,425 | -0.56% | 346.4만 |
|---|
| 2026.08.06 | ₩28,451 | ₩28,852 | ₩28,291 | ₩28,719 | +0.94% | 257.7만 |
|---|
| 2026.08.05 | ₩29,200 | ₩29,273 | ₩28,217 | ₩28,278 | -3.16% | 318.9만 |
|---|
| 2026.08.04 | ₩29,120 | ₩29,487 | ₩28,819 | ₩29,200 | +0.28% | 230.6만 |
|---|
| 2026.08.03 | ₩29,079 | ₩29,527 | ₩28,959 | ₩29,373 | +1.01% | 273.9만 |
|---|
| 2026.07.31 | ₩28,812 | ₩29,474 | ₩28,719 | ₩29,360 | +1.90% | 322.6만 |
|---|
| 2026.07.30 | ₩29,226 | ₩29,267 | ₩28,184 | ₩28,799 | -1.46% | 297.4만 |
|---|
| 2026.07.29 | ₩28,999 | ₩29,240 | ₩28,692 | ₩28,759 | -0.83% | 194.8만 |
|---|
| 2026.07.28 | ₩29,654 | ₩29,681 | ₩28,919 | ₩29,066 | -1.98% | 283만 |
|---|
| 2026.07.27 | ₩30,149 | ₩30,222 | ₩29,360 | ₩29,360 | -2.62% | 187.9만 |
|---|
| 2026.07.24 | ₩30,843 | ₩31,204 | ₩30,349 | ₩30,402 | -1.43% | 174.5만 |
|---|
| 2026.07.23 | ₩30,656 | ₩30,930 | ₩30,436 | ₩30,750 | +0.31% | 199.2만 |
|---|
| 2026.07.22 | ₩30,389 | ₩30,723 | ₩30,095 | ₩30,536 | +0.48% | 237.3만 |
|---|
| 2026.07.21 | ₩30,469 | ₩30,509 | ₩29,868 | ₩30,082 | -1.27% | 162.3만 |
|---|
| 2026.07.20 | ₩30,496 | ₩30,509 | ₩30,108 | ₩30,202 | -0.96% | 148.7만 |
|---|
| 2026.07.17 | ₩30,777 | ₩30,777 | ₩30,042 | ₩30,189 | -1.91% | 149.6만 |
|---|
| 2026.07.16 | ₩30,082 | ₩30,610 | ₩30,035 | ₩30,536 | +1.51% | 169.3만 |
|---|
| 2026.07.15 | ₩30,402 | ₩30,910 | ₩29,875 | ₩29,961 | -1.45% | 230.4만 |
|---|
| 2026.07.14 | ₩30,042 | ₩30,463 | ₩29,895 | ₩30,416 | +1.25% | 185.1만 |
|---|
| 2026.07.13 | ₩29,975 | ₩30,195 | ₩29,547 | ₩30,015 | +0.13% | 218.8만 |
|---|
| 2026.07.10 | ₩30,175 | ₩30,202 | ₩29,414 | ₩29,774 | -1.33% | 160.4만 |
|---|
| 2026.07.09 | ₩30,269 | ₩30,616 | ₩30,068 | ₩30,175 | -0.31% | 161.4만 |
|---|
| 2026.07.08 | ₩30,576 | ₩30,576 | ₩30,122 | ₩30,349 | -0.74% | 206.4만 |
|---|
| 2026.07.07 | ₩29,788 | ₩30,576 | ₩29,687 | ₩30,349 | +1.88% | 219.7만 |
|---|
| 2026.07.06 | ₩29,908 | ₩30,336 | ₩29,474 | ₩29,507 | -1.34% | 189.7만 |
|---|
| 2026.07.02 | ₩30,189 | ₩30,296 | ₩29,487 | ₩30,015 | -0.58% | 229만 |
|---|
| 2026.07.01 | ₩30,429 | ₩30,509 | ₩29,881 | ₩29,975 | -1.49% | 277.1만 |
|---|
| 2026.06.30 | ₩30,443 | ₩30,984 | ₩30,338 | ₩30,402 | -0.13% | 320.7만 |
|---|
| 2026.06.29 | ₩30,990 | ₩31,017 | ₩30,309 | ₩30,469 | -1.68% | 243.3만 |
|---|
| 2026.06.26 | ₩30,429 | ₩31,004 | ₩30,341 | ₩30,990 | +1.84% | 407.2만 |
|---|
| 2026.06.25 | ₩29,574 | ₩30,670 | ₩29,554 | ₩30,322 | +2.53% | 254.3만 |
|---|
| 2026.06.24 | ₩29,333 | ₩29,801 | ₩29,213 | ₩29,601 | +0.91% | 228.7만 |
|---|
| 2026.06.23 | ₩29,133 | ₩29,734 | ₩28,999 | ₩29,681 | +1.88% | 216.3만 |
|---|
| 2026.06.22 | ₩29,307 | ₩29,407 | ₩28,879 | ₩29,200 | -0.36% | 290.8만 |
|---|
| 2026.06.18 | ₩28,532 | ₩29,213 | ₩28,324 | ₩29,013 | +1.69% | 631.6만 |
|---|
| 2026.06.17 | ₩28,532 | ₩28,779 | ₩28,445 | ₩28,585 | +0.19% | 293.5만 |
|---|
| 2026.06.16 | ₩28,384 | ₩28,678 | ₩28,304 | ₩28,665 | +0.99% | 274.5만 |
|---|
| 2026.06.15 | ₩28,451 | ₩28,832 | ₩28,267 | ₩28,505 | +0.19% | 174.3만 |
|---|
| 2026.06.12 | ₩28,505 | ₩29,200 | ₩28,451 | ₩28,959 | +1.59% | 230.3만 |
|---|
| 2026.06.11 | ₩28,919 | ₩29,300 | ₩28,518 | ₩28,545 | -1.29% | 262.2만 |
|---|
| 2026.06.10 | ₩28,612 | ₩29,120 | ₩28,558 | ₩28,719 | +0.37% | 219.6만 |
|---|
| 2026.06.09 | ₩28,398 | ₩28,685 | ₩28,124 | ₩28,411 | +0.05% | 137.2만 |
|---|
| 2026.06.08 | ₩28,759 | ₩28,999 | ₩28,411 | ₩28,505 | -0.88% | 158.1만 |
|---|
| 2026.06.05 | ₩28,705 | ₩28,872 | ₩28,552 | ₩28,759 | +0.19% | 198만 |
|---|
| 2026.06.04 | ₩28,478 | ₩28,839 | ₩28,418 | ₩28,839 | +1.27% | 165.6만 |
|---|
| 2026.06.03 | ₩28,384 | ₩28,812 | ₩28,371 | ₩28,425 | +0.14% | 214.9만 |
|---|
| 2026.06.02 | ₩27,863 | ₩28,458 | ₩27,863 | ₩28,344 | +1.73% | 121.2만 |
|---|
| 2026.06.01 | ₩28,197 | ₩28,197 | ₩27,837 | ₩27,837 | -1.28% | 205.3만 |
|---|
| 2026.05.29 | ₩28,237 | ₩28,304 | ₩27,903 | ₩28,010 | -0.80% | 281.3만 |
|---|
| 2026.05.28 | ₩28,625 | ₩28,665 | ₩28,237 | ₩28,278 | -1.21% | 231.7만 |
|---|
| 2026.05.27 | ₩28,826 | ₩28,919 | ₩28,478 | ₩28,478 | -1.21% | 218만 |
|---|
| 2026.05.26 | ₩29,360 | ₩29,728 | ₩29,073 | ₩29,186 | -0.59% | 243.8만 |
|---|
| 2026.05.22 | ₩29,133 | ₩29,708 | ₩28,986 | ₩29,627 | +1.70% | 276.6만 |
|---|
| 2026.05.21 | ₩29,440 | ₩29,627 | ₩29,073 | ₩29,146 | -1.00% | 163.3만 |
|---|
| 2026.05.20 | ₩29,855 | ₩30,135 | ₩29,320 | ₩29,507 | -1.16% | 187.4만 |
|---|
| 2026.05.19 | ₩29,841 | ₩30,028 | ₩29,460 | ₩29,895 | +0.18% | 237.9만 |
|---|
| 2026.05.18 | ₩29,467 | ₩29,855 | ₩29,293 | ₩29,774 | +1.04% | 238.8만 |
|---|
| 2026.05.15 | ₩29,267 | ₩29,460 | ₩28,932 | ₩29,373 | +0.37% | 215.5만 |
|---|
| 2026.05.14 | ₩28,745 | ₩29,200 | ₩28,745 | ₩29,053 | +1.07% | 256.7만 |
|---|
| 2026.05.13 | ₩28,478 | ₩28,946 | ₩28,451 | ₩28,812 | +1.17% | 235.5만 |
|---|
| 2026.05.12 | ₩28,759 | ₩28,759 | ₩28,217 | ₩28,545 | -0.74% | 264.6만 |
|---|
| 2026.05.11 | ₩28,064 | ₩28,558 | ₩27,903 | ₩28,478 | +1.48% | 203.4만 |
|---|
| 2026.05.08 | ₩28,384 | ₩28,438 | ₩27,950 | ₩27,957 | -1.51% | 234.9만 |
|---|
| 2026.05.07 | ₩27,997 | ₩28,418 | ₩27,623 | ₩28,384 | +1.38% | 270.8만 |
|---|
| 2026.05.06 | ₩28,678 | ₩28,973 | ₩28,157 | ₩28,278 | -1.40% | 327만 |
|---|
| 2026.05.05 | ₩29,253 | ₩29,393 | ₩28,999 | ₩29,106 | -0.50% | 254.9만 |
|---|
| 2026.05.04 | ₩28,959 | ₩29,494 | ₩28,799 | ₩29,387 | +1.48% | 231.3만 |
|---|
| 2026.05.01 | ₩29,267 | ₩29,333 | ₩28,759 | ₩28,999 | -0.91% | 260.6만 |
|---|
| 2026.04.30 | ₩28,358 | ₩29,728 | ₩28,077 | ₩29,213 | +3.02% | 487.2만 |
|---|
| 2026.04.29 | ₩29,079 | ₩29,280 | ₩28,759 | ₩29,240 | +0.55% | 290.3만 |
|---|
| 2026.04.28 | ₩29,120 | ₩29,454 | ₩28,959 | ₩29,213 | +0.32% | 212.2만 |
|---|
| 2026.04.27 | ₩28,665 | ₩29,013 | ₩28,478 | ₩28,839 | +0.61% | 270만 |
|---|
| 2026.04.24 | ₩28,572 | ₩28,685 | ₩28,184 | ₩28,558 | -0.05% | 212.9만 |
|---|
| 2026.04.23 | ₩28,652 | ₩28,732 | ₩28,344 | ₩28,572 | -0.28% | 174.7만 |
|---|
| 2026.04.22 | ₩28,291 | ₩28,411 | ₩28,004 | ₩28,384 | +0.33% | 466.2만 |
|---|
| 2026.04.21 | ₩28,010 | ₩28,184 | ₩27,255 | ₩27,543 | -1.67% | 262.7만 |
|---|
| 2026.04.20 | ₩28,278 | ₩28,438 | ₩27,837 | ₩27,903 | -1.32% | 243.9만 |
|---|
| 2026.04.17 | ₩27,903 | ₩28,471 | ₩27,825 | ₩28,451 | +1.96% | 281.1만 |
|---|
| 2026.04.16 | ₩28,491 | ₩28,665 | ₩28,157 | ₩28,384 | -0.38% | 225.7만 |
|---|
| 2026.04.15 | ₩28,264 | ₩28,585 | ₩28,144 | ₩28,411 | +0.52% | 208.9만 |
|---|
| 2026.04.14 | ₩29,146 | ₩29,146 | ₩28,117 | ₩28,398 | -2.57% | 535.1만 |
|---|
| 2026.04.13 | ₩29,774 | ₩29,774 | ₩28,525 | ₩28,906 | -2.92% | 288.3만 |
|---|
| 2026.04.10 | ₩29,561 | ₩29,721 | ₩29,193 | ₩29,440 | -0.41% | 124.2만 |
|---|
| 2026.04.09 | ₩29,975 | ₩30,710 | ₩29,614 | ₩29,681 | -0.98% | 211.2만 |
|---|
| 2026.04.08 | ₩29,627 | ₩30,115 | ₩29,467 | ₩30,028 | +1.35% | 279.7만 |
|---|
| 2026.04.07 | ₩30,189 | ₩30,777 | ₩30,095 | ₩30,483 | +0.97% | 177.2만 |
|---|
| 2026.04.06 | ₩30,162 | ₩30,576 | ₩30,108 | ₩30,202 | +0.13% | 162.4만 |
|---|
| 2026.04.02 | ₩30,416 | ₩30,737 | ₩30,135 | ₩30,402 | -0.04% | 152.7만 |
|---|
| 2026.04.01 | ₩30,068 | ₩30,322 | ₩29,708 | ₩30,135 | +0.22% | 240.9만 |
|---|
| 2026.03.31 | ₩31,044 | ₩31,097 | ₩30,189 | ₩30,469 | -1.85% | 420.6만 |
|---|
| 2026.03.30 | ₩31,258 | ₩31,365 | ₩30,683 | ₩30,897 | -1.15% | 249.8만 |
|---|
| 2026.03.27 | ₩31,498 | ₩31,725 | ₩30,937 | ₩30,990 | -1.61% | 284.5만 |
|---|
| 2026.03.26 | ₩31,565 | ₩31,852 | ₩31,311 | ₩31,472 | -0.30% | 302.6만 |
|---|
| 2026.03.25 | ₩31,124 | ₩31,572 | ₩30,970 | ₩31,538 | +1.33% | 225.6만 |
|---|
| 2026.03.24 | ₩30,362 | ₩31,518 | ₩30,362 | ₩31,111 | +2.46% | 265.7만 |
|---|
| 2026.03.23 | ₩30,175 | ₩31,037 | ₩30,002 | ₩30,683 | +1.68% | 287.6만 |
|---|
| 2026.03.20 | ₩30,870 | ₩30,964 | ₩30,242 | ₩30,269 | -1.95% | 646.8만 |
|---|
| 2026.03.19 | ₩30,563 | ₩31,137 | ₩30,382 | ₩30,830 | +0.87% | 239.2만 |
|---|
| 2026.03.18 | ₩30,616 | ₩30,750 | ₩30,342 | ₩30,389 | -0.74% | 176만 |
|---|
| 2026.03.17 | ₩30,977 | ₩31,204 | ₩30,583 | ₩30,656 | -1.04% | 243.4만 |
|---|
| 2026.03.16 | ₩31,057 | ₩31,057 | ₩30,536 | ₩30,576 | -1.55% | 282.6만 |
|---|
| 2026.03.13 | ₩30,737 | ₩31,151 | ₩30,590 | ₩30,924 | +0.61% | 261.7만 |
|---|
| 2026.03.12 | ₩30,590 | ₩31,198 | ₩30,536 | ₩30,536 | -0.17% | 307.4만 |
|---|
| 2026.03.11 | ₩30,082 | ₩30,910 | ₩29,908 | ₩30,897 | +2.71% | 272.7만 |
|---|
| 2026.03.10 | ₩30,269 | ₩30,569 | ₩30,068 | ₩30,189 | -0.26% | 241.9만 |
|---|
| 2026.03.09 | ₩30,723 | ₩30,763 | ₩30,289 | ₩30,402 | -1.04% | 227.6만 |
|---|
| 2026.03.06 | ₩30,656 | ₩30,803 | ₩30,309 | ₩30,696 | +0.13% | 178.1만 |
|---|
| 2026.03.05 | ₩30,322 | ₩30,870 | ₩30,269 | ₩30,549 | +0.75% | 284.8만 |
|---|
| 2026.03.04 | ₩30,336 | ₩30,583 | ₩29,975 | ₩30,429 | +0.31% | 182.8만 |
|---|
| 2026.03.03 | ₩30,549 | ₩30,737 | ₩29,975 | ₩30,496 | -0.17% | 229.6만 |
|---|
| 2026.03.02 | ₩30,282 | ₩30,737 | ₩29,748 | ₩30,616 | +1.10% | 246.6만 |
|---|
| 2026.02.27 | ₩30,042 | ₩30,162 | ₩29,661 | ₩30,042 | 0.00% | 440.3만 |
|---|
| 2026.02.26 | ₩29,627 | ₩29,921 | ₩29,427 | ₩29,881 | +0.86% | 334.4만 |
|---|
| 2026.02.25 | ₩29,494 | ₩29,841 | ₩29,153 | ₩29,774 | +0.95% | 325.4만 |
|---|
| 2026.02.24 | ₩29,079 | ₩29,581 | ₩28,745 | ₩29,561 | +1.65% | 281.8만 |
|---|
| 2026.02.23 | ₩28,745 | ₩29,387 | ₩28,705 | ₩28,999 | +0.88% | 223.8만 |
|---|
| 2026.02.20 | ₩28,318 | ₩28,906 | ₩28,084 | ₩28,906 | +2.08% | 405.6만 |
|---|
| 2026.02.19 | ₩28,278 | ₩28,458 | ₩27,823 | ₩28,197 | -0.28% | 314.8만 |
|---|
| 2026.02.18 | ₩28,839 | ₩28,866 | ₩27,970 | ₩28,024 | -2.83% | 315.4만 |
|---|
| 2026.02.17 | ₩28,665 | ₩28,745 | ₩28,270 | ₩28,665 | 0.00% | 389.5만 |
|---|
| 2026.02.13 | ₩28,037 | ₩28,946 | ₩27,903 | ₩28,665 | +2.24% | 445.7만 |
|---|
| 2026.02.12 | ₩28,050 | ₩28,064 | ₩27,235 | ₩27,943 | -0.38% | 543.2만 |
|---|
| 2026.02.11 | ₩26,727 | ₩27,449 | ₩26,634 | ₩27,315 | +2.20% | 471.8만 |
|---|
| 2026.02.10 | ₩26,393 | ₩26,995 | ₩26,333 | ₩26,594 | +0.76% | 560.5만 |
|---|
| 2026.02.09 | ₩25,565 | ₩26,393 | ₩25,565 | ₩26,380 | +3.19% | 314.7만 |
|---|
| 2026.02.06 | ₩25,391 | ₩25,966 | ₩25,311 | ₩25,632 | +0.95% | 368.6만 |
|---|
| 2026.02.05 | ₩24,917 | ₩25,264 | ₩24,836 | ₩25,257 | +1.37% | 270.1만 |
|---|
| 2026.02.04 | ₩24,843 | ₩25,164 | ₩24,696 | ₩25,070 | +0.91% | 209.5만 |
|---|
| 2026.02.03 | ₩24,803 | ₩25,137 | ₩24,616 | ₩24,910 | +0.43% | 254만 |
|---|
| 2026.02.02 | ₩24,843 | ₩24,843 | ₩24,476 | ₩24,723 | -0.48% | 284.4만 |
|---|
| 2026.01.30 | ₩25,057 | ₩25,177 | ₩24,696 | ₩25,150 | +0.37% | 229.9만 |
|---|
| 2026.01.29 | ₩25,137 | ₩25,311 | ₩24,923 | ₩25,017 | -0.48% | 261.2만 |
|---|
| 2026.01.28 | ₩24,830 | ₩25,057 | ₩24,663 | ₩24,910 | +0.32% | 307.7만 |
|---|
| 2026.01.27 | ₩24,856 | ₩25,271 | ₩24,562 | ₩25,070 | +0.86% | 222.6만 |
|---|
| 2026.01.26 | ₩25,324 | ₩25,391 | ₩24,870 | ₩24,977 | -1.37% | 193.1만 |
|---|
| 2026.01.23 | ₩25,271 | ₩25,378 | ₩25,044 | ₩25,057 | -0.85% | 163.2만 |
|---|
| 2026.01.22 | ₩24,856 | ₩25,277 | ₩24,850 | ₩25,084 | +0.91% | 257.4만 |
|---|
| 2026.01.21 | ₩24,736 | ₩25,070 | ₩24,589 | ₩24,843 | +0.43% | 263.1만 |
|---|
| 2026.01.20 | ₩24,536 | ₩24,788 | ₩24,389 | ₩24,509 | -0.11% | 312.6만 |
|---|
| 2026.01.16 | ₩23,908 | ₩24,549 | ₩23,881 | ₩24,442 | +2.24% | 316.3만 |
|---|
| 2026.01.15 | ₩23,841 | ₩23,954 | ₩23,520 | ₩23,841 | 0.00% | 324.8만 |
|---|
| 2026.01.14 | ₩23,654 | ₩23,894 | ₩23,614 | ₩23,761 | +0.45% | 283.9만 |
|---|
| 2026.01.13 | ₩23,467 | ₩23,814 | ₩23,467 | ₩23,667 | +0.85% | 287.5만 |
|---|
| 2026.01.12 | ₩23,159 | ₩23,500 | ₩23,146 | ₩23,453 | +1.27% | 367만 |
|---|
| 2026.01.09 | ₩23,239 | ₩23,440 | ₩22,999 | ₩23,133 | -0.46% | 202만 |
|---|
| 2026.01.08 | ₩23,173 | ₩23,306 | ₩22,945 | ₩23,159 | -0.06% | 204만 |
|---|
| 2026.01.07 | ₩23,066 | ₩23,226 | ₩22,877 | ₩22,972 | -0.41% | 232.1만 |
|---|
| 2026.01.06 | ₩23,547 | ₩23,560 | ₩22,912 | ₩22,919 | -2.67% | 338.8만 |
|---|
| 2026.01.05 | ₩23,974 | ₩24,036 | ₩23,079 | ₩23,654 | -1.34% | 316.1만 |
|---|
| 2026.01.02 | ₩23,787 | ₩24,041 | ₩23,533 | ₩23,974 | +0.79% | 232.5만 |
|---|
| 2025.12.31 | ₩23,827 | ₩23,921 | ₩23,741 | ₩23,774 | -0.22% | 184.9만 |
|---|
| 2025.12.30 | ₩23,814 | ₩24,015 | ₩23,787 | ₩23,868 | +0.22% | 151.6만 |
|---|
| 2025.12.29 | ₩23,761 | ₩23,894 | ₩23,721 | ₩23,787 | +0.11% | 123.4만 |
|---|
| 2025.12.26 | ₩23,988 | ₩23,988 | ₩23,627 | ₩23,694 | -1.23% | 105만 |
|---|
| 2025.12.24 | ₩24,055 | ₩24,095 | ₩23,801 | ₩23,894 | -0.67% | 103.6만 |
|---|
| 2025.12.23 | ₩23,854 | ₩24,162 | ₩23,761 | ₩24,135 | +1.18% | 156.5만 |
|---|
| 2025.12.22 | ₩23,453 | ₩23,680 | ₩23,400 | ₩23,560 | +0.46% | 206.8만 |
|---|
| 2025.12.19 | ₩23,574 | ₩23,814 | ₩23,360 | ₩23,400 | -0.74% | 1075.2만 |
|---|
| 2025.12.18 | ₩23,761 | ₩24,115 | ₩23,614 | ₩23,627 | -0.56% | 268.4만 |
|---|
| 2025.12.17 | ₩23,654 | ₩23,868 | ₩23,520 | ₩23,600 | -0.23% | 304.2만 |
|---|
| 2025.12.16 | ₩23,854 | ₩23,934 | ₩23,467 | ₩23,600 | -1.06% | 260.5만 |
|---|
| 2025.12.15 | ₩24,202 | ₩24,202 | ₩23,801 | ₩24,055 | -0.61% | 226.6만 |
|---|
| 2025.12.12 | ₩24,135 | ₩24,429 | ₩23,974 | ₩24,015 | -0.50% | 223.7만 |
|---|
| 2025.12.11 | ₩24,255 | ₩24,309 | ₩23,934 | ₩24,135 | -0.50% | 254만 |
|---|
| 2025.12.10 | ₩24,977 | ₩25,044 | ₩24,095 | ₩24,309 | -2.68% | 397.9만 |
|---|
| 2025.12.09 | ₩24,830 | ₩25,217 | ₩24,776 | ₩24,830 | 0.00% | 302.7만 |
|---|
| 2025.12.08 | ₩24,522 | ₩25,224 | ₩24,333 | ₩24,963 | +1.80% | 355.3만 |
|---|
| 2025.12.05 | ₩24,349 | ₩24,763 | ₩24,342 | ₩24,683 | +1.37% | 219.5만 |
|---|
| 2025.12.04 | ₩24,121 | ₩24,442 | ₩24,028 | ₩24,349 | +0.94% | 168.7만 |
|---|
| 2025.12.03 | ₩23,881 | ₩24,295 | ₩23,801 | ₩24,175 | +1.23% | 197만 |
|---|
| 2025.12.02 | ₩24,322 | ₩24,322 | ₩23,721 | ₩23,734 | -2.42% | 156.1만 |
|---|
| 2025.12.01 | ₩23,948 | ₩24,286 | ₩23,881 | ₩24,228 | +1.17% | 177.4만 |
|---|
| 2025.11.28 | ₩23,747 | ₩24,175 | ₩23,747 | ₩24,068 | +1.35% | 129.6만 |
|---|
| 2025.11.26 | ₩23,640 | ₩23,961 | ₩23,574 | ₩23,774 | +0.57% | 132.6만 |
|---|
| 2025.11.25 | ₩23,440 | ₩23,707 | ₩23,320 | ₩23,520 | +0.34% | 173.3만 |
|---|
| 2025.11.24 | ₩23,654 | ₩23,654 | ₩23,366 | ₩23,467 | -0.79% | 191.3만 |
|---|
| 2025.11.21 | ₩23,667 | ₩23,841 | ₩23,492 | ₩23,654 | -0.06% | 351.1만 |
|---|
| 2025.11.20 | ₩24,068 | ₩24,335 | ₩23,520 | ₩23,640 | -1.78% | 325.9만 |
|---|
| 2025.11.19 | ₩23,721 | ₩24,015 | ₩23,600 | ₩23,934 | +0.90% | 289.8만 |
|---|
| 2025.11.18 | ₩23,667 | ₩24,055 | ₩23,667 | ₩23,868 | +0.85% | 206만 |
|---|
| 2025.11.17 | ₩24,268 | ₩24,389 | ₩23,787 | ₩23,814 | -1.87% | 181.7만 |
|---|
| 2025.11.14 | ₩23,734 | ₩24,282 | ₩23,680 | ₩24,268 | +2.25% | 198.5만 |
|---|
| 2025.11.13 | ₩23,921 | ₩24,095 | ₩23,533 | ₩23,948 | +0.11% | 368.4만 |
|---|
| 2025.11.12 | ₩24,015 | ₩24,255 | ₩23,707 | ₩23,934 | -0.33% | 319.7만 |
|---|
| 2025.11.11 | ₩23,961 | ₩24,075 | ₩23,787 | ₩24,041 | +0.33% | 166.1만 |
|---|
| 2025.11.10 | ₩23,854 | ₩23,988 | ₩23,774 | ₩23,854 | 0.00% | 219.3만 |
|---|
| 2025.11.07 | ₩23,066 | ₩23,694 | ₩22,972 | ₩23,680 | +2.67% | 217.9만 |
|---|
| 2025.11.06 | ₩23,146 | ₩23,427 | ₩23,012 | ₩23,039 | -0.46% | 225.9만 |
|---|
| 2025.11.05 | ₩22,986 | ₩23,306 | ₩22,865 | ₩23,039 | +0.23% | 274.9만 |
|---|
| 2025.11.04 | ₩23,119 | ₩23,146 | ₩22,852 | ₩22,972 | -0.64% | 333.3만 |
|---|
| 2025.11.03 | ₩23,106 | ₩23,346 | ₩22,665 | ₩23,346 | +1.04% | 326.9만 |
|---|
| 2025.10.31 | ₩23,400 | ₩23,453 | ₩22,945 | ₩23,052 | -1.48% | 415.8만 |
|---|
| 2025.10.30 | ₩23,052 | ₩23,701 | ₩22,839 | ₩23,373 | +1.39% | 391.4만 |
|---|
| 2025.10.29 | ₩23,467 | ₩23,587 | ₩23,222 | ₩23,427 | -0.17% | 208.4만 |
|---|
| 2025.10.28 | ₩23,600 | ₩23,707 | ₩23,400 | ₩23,533 | -0.28% | 164.3만 |
|---|
| 2025.10.27 | ₩23,894 | ₩23,894 | ₩23,520 | ₩23,654 | -1.01% | 245만 |
|---|
| 2025.10.24 | ₩24,081 | ₩24,081 | ₩23,721 | ₩23,827 | -1.05% | 175만 |
|---|
| 2025.10.23 | ₩24,349 | ₩24,349 | ₩23,694 | ₩23,841 | -2.09% | 161.3만 |
|---|
| 2025.10.22 | ₩24,202 | ₩24,295 | ₩23,841 | ₩24,095 | -0.44% | 201.8만 |
|---|
| 2025.10.21 | ₩24,496 | ₩24,589 | ₩24,295 | ₩24,389 | -0.44% | 163.7만 |
|---|
| 2025.10.20 | ₩24,295 | ₩24,696 | ₩24,295 | ₩24,522 | +0.94% | 153.8만 |
|---|
| 2025.10.17 | ₩23,961 | ₩24,208 | ₩23,914 | ₩24,148 | +0.78% | 180.8만 |
|---|
| 2025.10.16 | ₩24,482 | ₩24,562 | ₩23,894 | ₩24,001 | -1.97% | 164.5만 |
|---|
| 2025.10.15 | ₩24,215 | ₩24,723 | ₩24,195 | ₩24,482 | +1.10% | 173.6만 |
|---|
| 2025.10.14 | ₩24,322 | ₩24,442 | ₩24,008 | ₩24,055 | -1.10% | 209.3만 |
|---|
| 2025.10.13 | ₩24,656 | ₩24,783 | ₩24,415 | ₩24,562 | -0.38% | 150만 |
|---|
| 2025.10.10 | ₩25,164 | ₩25,485 | ₩24,576 | ₩24,603 | -2.23% | 147만 |
|---|