시장 데이터를 불러오는 중
전체 종목
AMC Robotics Corporation - Common Stock 과거 주가
AMC Robotics Corporation - Common Stock · AMCI · NASDAQ
주요 사업 분야는 가구·실내 생활용품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AMC Robotics Corporation - Common Stock · AMCI · NASDAQ
주요 사업 분야는 가구·실내 생활용품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,779 | ₩3,779 | ₩3,700 | ₩3,725 | -1.42% | 8.9천 |
| 2026.10.08 | ₩3,859 | ₩3,953 | ₩3,698 | ₩3,752 | -2.78% | 3.7만 |
| 2026.10.07 | ₩3,832 | ₩3,966 | ₩3,806 | ₩3,899 | +1.75% | 2.8만 |
| 2026.10.06 | ₩4,020 | ₩4,095 | ₩3,873 | ₩3,926 | -2.33% | 2.7만 |
| 2026.10.05 | ₩4,100 | ₩4,154 | ₩3,926 | ₩3,980 | -2.94% | 3.3만 |
| 2026.10.02 | ₩4,328 | ₩4,328 | ₩4,020 | ₩4,033 | -6.81% | 3.4만 |
| 2026.10.01 | ₩4,368 | ₩4,611 | ₩4,181 | ₩4,275 | -2.15% | 3.1만 |
| 2026.09.30 | ₩4,489 | ₩4,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,449 |
| -0.90% |
| 5.4만 |
| 2026.09.29 | ₩4,328 | ₩4,502 | ₩4,288 | ₩4,368 | +0.93% | 3.5만 |
|---|
| 2026.09.28 | ₩4,141 | ₩4,569 | ₩4,114 | ₩4,342 | +4.85% | 8.8만 |
|---|
| 2026.09.25 | ₩4,248 | ₩4,409 | ₩4,154 | ₩4,261 | +0.32% | 2.5만 |
|---|
| 2026.09.24 | ₩4,221 | ₩4,375 | ₩4,171 | ₩4,194 | -0.63% | 2.4만 |
|---|
| 2026.09.23 | ₩4,355 | ₩4,492 | ₩4,154 | ₩4,328 | -0.62% | 18.2만 |
|---|
| 2026.09.22 | ₩4,569 | ₩4,717 | ₩4,114 | ₩4,261 | -6.74% | 28.8만 |
|---|
| 2026.09.21 | ₩4,918 | ₩5,012 | ₩4,449 | ₩4,449 | -9.54% | 32만 |
|---|
| 2026.09.18 | ₩4,275 | ₩5,170 | ₩4,275 | ₩4,489 | +5.02% | 70.2만 |
|---|
| 2026.09.17 | ₩4,275 | ₩4,797 | ₩4,275 | ₩4,489 | +5.02% | 7만 |
|---|
| 2026.09.16 | ₩4,234 | ₩4,342 | ₩4,194 | ₩4,208 | -0.63% | 1.8만 |
|---|
| 2026.09.15 | ₩4,248 | ₩4,342 | ₩4,154 | ₩4,167 | -1.89% | 2.6만 |
|---|
| 2026.09.14 | ₩4,328 | ₩4,382 | ₩4,234 | ₩4,248 | -1.86% | 1.9만 |
|---|
| 2026.09.11 | ₩4,328 | ₩4,429 | ₩4,275 | ₩4,395 | +1.55% | 3.8만 |
|---|
| 2026.09.10 | ₩4,275 | ₩4,409 | ₩3,940 | ₩4,261 | -0.31% | 16.9만 |
|---|
| 2026.09.09 | ₩5,481 | ₩5,481 | ₩4,114 | ₩4,261 | -22.25% | 42.4만 |
|---|
| 2026.09.08 | ₩5,226 | ₩5,521 | ₩5,166 | ₩5,373 | +2.82% | 3.8만 |
|---|
| 2026.09.04 | ₩5,119 | ₩5,262 | ₩5,012 | ₩5,226 | +2.09% | 3만 |
|---|
| 2026.09.03 | ₩5,347 | ₩5,347 | ₩5,100 | ₩5,119 | -4.26% | 2.3만 |
|---|
| 2026.09.02 | ₩5,280 | ₩5,447 | ₩5,186 | ₩5,186 | -1.78% | 5만 |
|---|
| 2026.09.01 | ₩5,414 | ₩5,465 | ₩5,114 | ₩5,280 | -2.48% | 2.8만 |
|---|
| 2026.08.31 | ₩5,199 | ₩5,474 | ₩5,105 | ₩5,360 | +3.09% | 6.3만 |
|---|
| 2026.08.28 | ₩5,494 | ₩5,628 | ₩4,985 | ₩5,199 | -5.37% | 14.2만 |
|---|
| 2026.08.27 | ₩5,507 | ₩5,816 | ₩5,367 | ₩5,427 | -1.46% | 10.4만 |
|---|
| 2026.08.26 | ₩6,579 | ₩6,700 | ₩5,313 | ₩5,340 | -18.84% | 31.4만 |
|---|
| 2026.08.25 | ₩6,472 | ₩6,700 | ₩6,362 | ₩6,566 | +1.45% | 4.6만 |
|---|
| 2026.08.24 | ₩7,497 | ₩7,531 | ₩6,267 | ₩6,472 | -13.67% | 33.1만 |
|---|
| 2026.08.21 | ₩6,633 | ₩8,965 | ₩6,311 | ₩8,710 | +31.31% | 22.2만 |
|---|
| 2026.08.20 | ₩6,861 | ₩7,217 | ₩6,285 | ₩6,566 | -4.30% | 32.5만 |
|---|
| 2026.08.19 | ₩7,102 | ₩7,223 | ₩6,834 | ₩6,848 | -3.58% | 14.5만 |
|---|
| 2026.08.18 | ₩7,022 | ₩7,196 | ₩6,573 | ₩7,183 | +2.29% | 14.1만 |
|---|
| 2026.08.17 | ₩6,352 | ₩7,370 | ₩6,204 | ₩7,209 | +13.50% | 15만 |
|---|
| 2026.08.14 | ₩6,486 | ₩6,486 | ₩6,180 | ₩6,378 | -1.65% | 15.4만 |
|---|
| 2026.08.13 | ₩6,231 | ₩6,592 | ₩6,043 | ₩6,445 | +3.44% | 15.4만 |
|---|
| 2026.08.12 | ₩6,070 | ₩6,302 | ₩6,017 | ₩6,177 | +1.77% | 14.5만 |
|---|
| 2026.08.11 | ₩5,976 | ₩6,070 | ₩5,883 | ₩5,950 | -0.45% | 14.4만 |
|---|
| 2026.08.10 | ₩6,459 | ₩6,553 | ₩5,896 | ₩6,003 | -7.05% | 16.7만 |
|---|
| 2026.08.07 | ₩6,432 | ₩6,700 | ₩6,204 | ₩6,526 | +1.46% | 15만 |
|---|
| 2026.08.06 | ₩6,378 | ₩6,498 | ₩6,110 | ₩6,164 | -3.36% | 14.5만 |
|---|
| 2026.08.05 | ₩6,486 | ₩6,641 | ₩6,261 | ₩6,445 | -0.62% | 14.6만 |
|---|
| 2026.08.04 | ₩6,539 | ₩6,673 | ₩6,365 | ₩6,392 | -2.25% | 14.8만 |
|---|
| 2026.08.03 | ₩6,003 | ₩6,472 | ₩6,003 | ₩6,352 | +5.80% | 4.5만 |
|---|
| 2026.07.31 | ₩6,901 | ₩7,075 | ₩5,574 | ₩5,722 | -17.09% | 13.9만 |
|---|
| 2026.07.30 | ₩5,990 | ₩7,960 | ₩5,912 | ₩6,794 | +13.42% | 16.8만 |
|---|
| 2026.07.29 | ₩6,405 | ₩6,766 | ₩5,775 | ₩5,802 | -9.41% | 6.5만 |
|---|
| 2026.07.28 | ₩6,848 | ₩7,183 | ₩6,244 | ₩6,405 | -6.46% | 9.7만 |
|---|
| 2026.07.27 | ₩6,760 | ₩7,035 | ₩6,700 | ₩6,834 | +1.09% | 2.3만 |
|---|
| 2026.07.24 | ₩6,968 | ₩7,236 | ₩6,499 | ₩6,566 | -5.77% | 28.4만 |
|---|
| 2026.07.23 | ₩6,620 | ₩7,303 | ₩6,620 | ₩6,941 | +4.86% | 30.1만 |
|---|
| 2026.07.22 | ₩6,740 | ₩6,848 | ₩6,566 | ₩6,754 | +0.20% | 28.2만 |
|---|
| 2026.07.21 | ₩6,807 | ₩7,075 | ₩6,579 | ₩6,747 | -0.89% | 2.6만 |
|---|
| 2026.07.20 | ₩6,963 | ₩7,022 | ₩6,512 | ₩6,740 | -3.19% | 1.9만 |
|---|
| 2026.07.17 | ₩6,807 | ₩7,089 | ₩6,526 | ₩6,767 | -0.59% | 30.7만 |
|---|
| 2026.07.16 | ₩7,183 | ₩7,491 | ₩6,834 | ₩6,874 | -4.29% | 30.5만 |
|---|
| 2026.07.15 | ₩7,183 | ₩7,397 | ₩6,700 | ₩7,397 | +2.99% | 30.8만 |
|---|
| 2026.07.14 | ₩6,807 | ₩7,812 | ₩6,526 | ₩7,317 | +7.48% | 31만 |
|---|
| 2026.07.13 | ₩6,901 | ₩7,102 | ₩6,486 | ₩6,673 | -3.30% | 30.9만 |
|---|
| 2026.07.10 | ₩7,049 | ₩7,396 | ₩6,740 | ₩6,955 | -1.33% | 20.8만 |
|---|
| 2026.07.09 | ₩6,901 | ₩7,223 | ₩6,767 | ₩7,035 | +1.94% | 30.9만 |
|---|
| 2026.07.08 | ₩6,901 | ₩7,477 | ₩6,660 | ₩6,955 | +0.78% | 30.2만 |
|---|
| 2026.07.07 | ₩7,946 | ₩8,107 | ₩6,620 | ₩7,176 | -9.70% | 30.8만 |
|---|
| 2026.07.06 | ₩6,700 | ₩8,563 | ₩6,660 | ₩8,107 | +21.00% | 40.8만 |
|---|
| 2026.07.02 | ₩7,196 | ₩7,209 | ₩6,378 | ₩6,553 | -8.94% | 6.5만 |
|---|
| 2026.07.01 | ₩6,727 | ₩8,965 | ₩6,231 | ₩6,982 | +3.78% | 68.8만 |
|---|
| 2026.06.30 | ₩6,084 | ₩6,955 | ₩5,842 | ₩6,673 | +9.69% | 22.2만 |
|---|
| 2026.06.29 | ₩5,775 | ₩6,164 | ₩5,641 | ₩6,164 | +6.73% | 3.1만 |
|---|
| 2026.06.26 | ₩5,548 | ₩5,726 | ₩5,548 | ₩5,655 | +1.93% | 1.2만 |
|---|
| 2026.06.25 | ₩5,722 | ₩5,963 | ₩5,378 | ₩5,574 | -2.58% | 3.1만 |
|---|
| 2026.06.24 | ₩5,759 | ₩5,762 | ₩5,641 | ₩5,641 | -2.05% | 1.4만 |
|---|
| 2026.06.23 | ₩5,909 | ₩6,003 | ₩5,641 | ₩5,762 | -2.49% | 2.2만 |
|---|
| 2026.06.22 | ₩5,708 | ₩6,043 | ₩5,695 | ₩5,829 | +2.11% | 2.6만 |
|---|
| 2026.06.18 | ₩5,789 | ₩5,883 | ₩5,749 | ₩5,802 | +0.23% | 1.6만 |
|---|
| 2026.06.17 | ₩5,936 | ₩6,104 | ₩5,628 | ₩5,816 | -2.03% | 4만 |
|---|
| 2026.06.16 | ₩6,104 | ₩6,271 | ₩5,896 | ₩5,936 | -2.74% | 2.4만 |
|---|
| 2026.06.15 | ₩6,030 | ₩6,332 | ₩5,936 | ₩6,097 | +1.11% | 1.2만 |
|---|
| 2026.06.12 | ₩6,164 | ₩6,432 | ₩5,950 | ₩5,950 | -3.48% | 3.4만 |
|---|
| 2026.06.11 | ₩5,856 | ₩6,298 | ₩5,856 | ₩6,090 | +4.00% | 1.7만 |
|---|
| 2026.06.10 | ₩5,869 | ₩6,030 | ₩5,762 | ₩5,829 | -0.68% | 1.4만 |
|---|
| 2026.06.09 | ₩6,526 | ₩6,640 | ₩5,869 | ₩5,923 | -9.24% | 6만 |
|---|
| 2026.06.08 | ₩6,378 | ₩6,566 | ₩6,365 | ₩6,526 | +2.31% | 3.4만 |
|---|
| 2026.06.05 | ₩6,901 | ₩6,931 | ₩6,378 | ₩6,378 | -7.57% | 6.7만 |
|---|
| 2026.06.04 | ₩6,472 | ₩7,652 | ₩6,432 | ₩6,982 | +7.87% | 33.3만 |
|---|
| 2026.06.03 | ₩7,022 | ₩7,183 | ₩6,445 | ₩6,512 | -7.25% | 2.7만 |
|---|
| 2026.06.02 | ₩7,183 | ₩7,183 | ₩6,687 | ₩6,901 | -3.92% | 4.3만 |
|---|
| 2026.06.01 | ₩6,432 | ₩7,169 | ₩6,285 | ₩7,156 | +11.25% | 11.2만 |
|---|
| 2026.05.29 | ₩6,539 | ₩6,734 | ₩6,372 | ₩6,432 | -1.64% | 4.6만 |
|---|
| 2026.05.28 | ₩6,626 | ₩6,705 | ₩6,445 | ₩6,459 | -2.53% | 2.8만 |
|---|
| 2026.05.27 | ₩6,660 | ₩6,861 | ₩6,432 | ₩6,499 | -2.41% | 4.6만 |
|---|
| 2026.05.26 | ₩6,955 | ₩7,089 | ₩6,512 | ₩6,633 | -4.62% | 3만 |
|---|
| 2026.05.22 | ₩7,437 | ₩7,451 | ₩6,714 | ₩6,821 | -8.29% | 6.4만 |
|---|
| 2026.05.21 | ₩5,775 | ₩7,739 | ₩5,762 | ₩7,437 | +28.77% | 16.2만 |
|---|
| 2026.05.20 | ₩6,043 | ₩6,043 | ₩5,494 | ₩5,856 | -3.10% | 5.1만 |
|---|
| 2026.05.19 | ₩6,057 | ₩6,285 | ₩5,896 | ₩5,936 | -1.99% | 3.1만 |
|---|
| 2026.05.18 | ₩6,901 | ₩6,943 | ₩5,990 | ₩6,124 | -11.26% | 6.7만 |
|---|
| 2026.05.15 | ₩6,740 | ₩7,169 | ₩6,579 | ₩6,700 | -0.60% | 3.3만 |
|---|
| 2026.05.14 | ₩6,834 | ₩7,290 | ₩6,460 | ₩7,075 | +3.53% | 8.2만 |
|---|
| 2026.05.13 | ₩7,330 | ₩7,330 | ₩6,518 | ₩6,781 | -7.50% | 4.5만 |
|---|
| 2026.05.12 | ₩7,236 | ₩7,236 | ₩6,834 | ₩6,941 | -4.07% | 5.1만 |
|---|
| 2026.05.11 | ₩7,812 | ₩8,174 | ₩7,370 | ₩7,370 | -5.66% | 8.6만 |
|---|
| 2026.05.08 | ₩7,652 | ₩8,054 | ₩7,652 | ₩8,013 | +4.73% | 3.3만 |
|---|
| 2026.05.07 | ₩8,496 | ₩8,650 | ₩7,330 | ₩7,464 | -12.15% | 10만 |
|---|
| 2026.05.06 | ₩8,523 | ₩8,701 | ₩8,335 | ₩8,482 | -0.47% | 2.4만 |
|---|
| 2026.05.05 | ₩8,736 | ₩8,804 | ₩8,201 | ₩8,295 | -5.05% | 2.6만 |
|---|
| 2026.05.04 | ₩9,072 | ₩9,159 | ₩8,724 | ₩8,724 | -3.84% | 2.7만 |
|---|
| 2026.05.01 | ₩8,831 | ₩9,206 | ₩8,750 | ₩9,099 | +3.03% | 4.3만 |
|---|
| 2026.04.30 | ₩9,059 | ₩9,260 | ₩8,858 | ₩8,871 | -2.07% | 2.4만 |
|---|
| 2026.04.29 | ₩9,528 | ₩9,675 | ₩9,045 | ₩9,045 | -5.06% | 3.1만 |
|---|
| 2026.04.28 | ₩9,367 | ₩9,675 | ₩9,246 | ₩9,353 | -0.14% | 1만 |
|---|
| 2026.04.27 | ₩9,206 | ₩9,648 | ₩9,018 | ₩9,434 | +2.47% | 4.3만 |
|---|
| 2026.04.24 | ₩9,286 | ₩9,474 | ₩9,018 | ₩9,018 | -2.89% | 3.2만 |
|---|
| 2026.04.23 | ₩9,380 | ₩9,487 | ₩8,791 | ₩9,139 | -2.57% | 5.4만 |
|---|
| 2026.04.22 | ₩9,139 | ₩10,412 | ₩9,005 | ₩9,514 | +4.11% | 7.2만 |
|---|
| 2026.04.21 | ₩9,514 | ₩9,514 | ₩8,858 | ₩9,353 | -1.69% | 4.5만 |
|---|
| 2026.04.20 | ₩8,851 | ₩10,425 | ₩8,616 | ₩9,514 | +7.49% | 12.6만 |
|---|
| 2026.04.17 | ₩8,911 | ₩9,380 | ₩8,710 | ₩8,804 | -1.20% | 3.7만 |
|---|
| 2026.04.16 | ₩8,871 | ₩9,126 | ₩8,683 | ₩9,018 | +1.66% | 3.2만 |
|---|
| 2026.04.15 | ₩8,992 | ₩9,179 | ₩8,590 | ₩8,764 | -2.53% | 4.5만 |
|---|
| 2026.04.14 | ₩8,911 | ₩9,380 | ₩8,858 | ₩9,018 | +1.20% | 4.5만 |
|---|
| 2026.04.13 | ₩8,362 | ₩9,380 | ₩8,188 | ₩9,045 | +8.17% | 5.8만 |
|---|
| 2026.04.10 | ₩8,523 | ₩8,523 | ₩8,188 | ₩8,375 | -1.73% | 2.1만 |
|---|
| 2026.04.09 | ₩8,657 | ₩8,683 | ₩8,174 | ₩8,402 | -2.94% | 2.2만 |
|---|
| 2026.04.08 | ₩8,724 | ₩8,831 | ₩8,248 | ₩8,462 | -3.00% | 10.8만 |
|---|
| 2026.04.07 | ₩7,920 | ₩7,945 | ₩7,585 | ₩7,759 | -2.03% | 2.4만 |
|---|
| 2026.04.06 | ₩8,201 | ₩8,241 | ₩7,879 | ₩7,946 | -3.10% | 1.3만 |
|---|
| 2026.04.02 | ₩7,410 | ₩8,241 | ₩7,410 | ₩8,013 | +8.14% | 2.8만 |
|---|
| 2026.04.01 | ₩7,524 | ₩8,670 | ₩7,330 | ₩8,107 | +7.75% | 8.6만 |
|---|
| 2026.03.31 | ₩7,196 | ₩7,619 | ₩7,062 | ₩7,310 | +1.58% | 3.5만 |
|---|
| 2026.03.30 | ₩7,772 | ₩7,772 | ₩6,861 | ₩7,183 | -7.59% | 4.2만 |
|---|
| 2026.03.27 | ₩8,147 | ₩8,173 | ₩7,544 | ₩7,652 | -6.09% | 2.5만 |
|---|
| 2026.03.26 | ₩8,134 | ₩8,201 | ₩7,853 | ₩8,040 | -1.15% | 2.5만 |
|---|
| 2026.03.25 | ₩8,362 | ₩8,362 | ₩7,933 | ₩7,933 | -5.13% | 3.3만 |
|---|
| 2026.03.24 | ₩8,389 | ₩8,603 | ₩7,835 | ₩8,147 | -2.88% | 7.1만 |
|---|
| 2026.03.23 | ₩9,662 | ₩9,662 | ₩8,442 | ₩8,456 | -12.48% | 8.7만 |
|---|
| 2026.03.20 | ₩9,970 | ₩10,653 | ₩9,072 | ₩9,193 | -7.80% | 20.4만 |
|---|
| 2026.03.19 | ₩9,394 | ₩10,854 | ₩9,217 | ₩10,425 | +10.98% | 6만 |
|---|
| 2026.03.18 | ₩10,278 | ₩10,746 | ₩9,166 | ₩9,166 | -10.82% | 7.3만 |
|---|
| 2026.03.17 | ₩11,176 | ₩11,229 | ₩10,144 | ₩10,238 | -8.39% | 7.9만 |
|---|
| 2026.03.16 | ₩10,734 | ₩12,462 | ₩10,734 | ₩11,162 | +4.00% | 12.3만 |
|---|
| 2026.03.13 | ₩11,270 | ₩11,564 | ₩10,613 | ₩10,653 | -5.47% | 8.9만 |
|---|
| 2026.03.12 | ₩11,712 | ₩11,832 | ₩10,050 | ₩11,243 | -4.00% | 16.9만 |
|---|
| 2026.03.11 | ₩9,407 | ₩12,663 | ₩9,246 | ₩12,663 | +34.62% | 86.9만 |
|---|
| 2026.03.10 | ₩9,018 | ₩9,782 | ₩8,899 | ₩9,380 | +4.01% | 5.1만 |
|---|
| 2026.03.09 | ₩8,549 | ₩9,340 | ₩8,188 | ₩9,018 | +5.49% | 8만 |
|---|
| 2026.03.06 | ₩8,523 | ₩8,844 | ₩8,362 | ₩8,442 | -0.94% | 4.9만 |
|---|
| 2026.03.05 | ₩8,978 | ₩9,528 | ₩8,348 | ₩8,348 | -7.01% | 2.4만 |
|---|
| 2026.03.04 | ₩8,657 | ₩9,554 | ₩8,603 | ₩8,992 | +3.87% | 4.6만 |
|---|
| 2026.03.03 | ₩8,858 | ₩9,367 | ₩8,456 | ₩8,496 | -4.08% | 7.6만 |
|---|
| 2026.03.02 | ₩9,072 | ₩9,715 | ₩8,710 | ₩9,595 | +5.76% | 3.4만 |
|---|
| 2026.02.27 | ₩10,104 | ₩10,104 | ₩9,139 | ₩9,903 | -1.99% | 6.2만 |
|---|
| 2026.02.26 | ₩9,367 | ₩10,385 | ₩9,071 | ₩9,997 | +6.72% | 11.6만 |
|---|
| 2026.02.25 | ₩8,844 | ₩9,380 | ₩8,724 | ₩9,112 | +3.03% | 8.8만 |
|---|
| 2026.02.24 | ₩8,276 | ₩9,300 | ₩8,228 | ₩8,898 | +7.51% | 8.9만 |
|---|
| 2026.02.23 | ₩7,906 | ₩8,482 | ₩7,772 | ₩8,080 | +2.20% | 1.8만 |
|---|
| 2026.02.20 | ₩8,295 | ₩8,395 | ₩7,745 | ₩7,786 | -6.14% | 2.6만 |
|---|
| 2026.02.19 | ₩8,791 | ₩9,099 | ₩8,040 | ₩8,040 | -8.54% | 3.6만 |
|---|
| 2026.02.18 | ₩8,469 | ₩9,461 | ₩8,402 | ₩8,898 | +5.06% | 11.8만 |
|---|
| 2026.02.17 | ₩8,308 | ₩8,519 | ₩8,188 | ₩8,322 | +0.16% | 1.9만 |
|---|
| 2026.02.13 | ₩8,255 | ₩8,858 | ₩8,181 | ₩8,375 | +1.46% | 1.6만 |
|---|
| 2026.02.12 | ₩7,933 | ₩9,005 | ₩7,571 | ₩8,603 | +8.45% | 14.5만 |
|---|
| 2026.02.11 | ₩7,933 | ₩8,281 | ₩7,839 | ₩8,214 | +3.55% | 8.9만 |
|---|
| 2026.02.10 | ₩7,933 | ₩8,308 | ₩7,933 | ₩8,127 | +2.45% | 1.8만 |
|---|
| 2026.02.09 | ₩8,335 | ₩8,415 | ₩8,122 | ₩8,141 | -2.33% | 3.1만 |
|---|
| 2026.02.06 | ₩8,040 | ₩8,699 | ₩7,826 | ₩8,415 | +4.67% | 6.2만 |
|---|
| 2026.02.05 | ₩7,484 | ₩8,295 | ₩7,464 | ₩8,121 | +8.50% | 9.8만 |
|---|
| 2026.02.04 | ₩7,370 | ₩8,174 | ₩6,834 | ₩8,067 | +9.45% | 10.7만 |
|---|
| 2026.02.03 | ₩8,281 | ₩8,375 | ₩7,035 | ₩7,250 | -12.46% | 27.7만 |
|---|
| 2026.02.02 | ₩6,727 | ₩9,846 | ₩6,727 | ₩8,054 | +19.72% | 71.1만 |
|---|
| 2026.01.30 | ₩7,464 | ₩7,826 | ₩6,714 | ₩6,821 | -8.62% | 10.4만 |
|---|
| 2026.01.29 | ₩8,094 | ₩8,281 | ₩7,504 | ₩7,665 | -5.30% | 9.1만 |
|---|
| 2026.01.28 | ₩8,167 | ₩8,482 | ₩8,080 | ₩8,174 | +0.08% | 7.7만 |
|---|
| 2026.01.27 | ₩8,402 | ₩8,630 | ₩8,174 | ₩8,255 | -1.75% | 9.5만 |
|---|
| 2026.01.26 | ₩8,630 | ₩8,784 | ₩8,040 | ₩8,121 | -5.90% | 13.4만 |
|---|
| 2026.01.23 | ₩8,992 | ₩9,474 | ₩8,616 | ₩8,965 | -0.30% | 13.7만 |
|---|
| 2026.01.22 | ₩8,375 | ₩8,971 | ₩8,375 | ₩8,603 | +2.72% | 14.9만 |
|---|
| 2026.01.21 | ₩8,188 | ₩9,032 | ₩8,121 | ₩8,348 | +1.96% | 16만 |
|---|
| 2026.01.20 | ₩8,898 | ₩9,026 | ₩8,054 | ₩8,549 | -3.92% | 14.9만 |
|---|
| 2026.01.16 | ₩9,380 | ₩9,447 | ₩8,844 | ₩9,005 | -4.00% | 20.3만 |
|---|
| 2026.01.15 | ₩9,474 | ₩10,372 | ₩9,447 | ₩9,541 | +0.71% | 12.7만 |
|---|
| 2026.01.14 | ₩9,715 | ₩9,997 | ₩9,380 | ₩9,662 | -0.55% | 12.9만 |
|---|
| 2026.01.13 | ₩10,291 | ₩10,559 | ₩9,668 | ₩9,702 | -5.73% | 20만 |
|---|
| 2026.01.12 | ₩10,171 | ₩10,854 | ₩9,729 | ₩10,747 | +5.67% | 27.7만 |
|---|
| 2026.01.09 | ₩10,613 | ₩11,390 | ₩9,930 | ₩10,010 | -5.68% | 36.6만 |
|---|
| 2026.01.08 | ₩10,144 | ₩11,283 | ₩10,050 | ₩10,466 | +3.17% | 31.6만 |
|---|
| 2026.01.07 | ₩9,420 | ₩11,306 | ₩9,313 | ₩10,827 | +14.94% | 62.7만 |
|---|
| 2026.01.06 | ₩9,246 | ₩9,769 | ₩8,576 | ₩9,702 | +4.93% | 50.4만 |
|---|
| 2026.01.05 | ₩10,064 | ₩10,693 | ₩9,219 | ₩9,353 | -7.06% | 47.4만 |
|---|
| 2026.01.02 | ₩10,519 | ₩10,868 | ₩9,380 | ₩9,635 | -8.41% | 60.3만 |
|---|
| 2025.12.31 | ₩11,296 | ₩11,625 | ₩10,479 | ₩10,600 | -6.17% | 55.7만 |
|---|
| 2025.12.30 | ₩11,859 | ₩12,583 | ₩11,136 | ₩11,739 | -1.02% | 74.7만 |
|---|
| 2025.12.29 | ₩11,176 | ₩13,119 | ₩10,452 | ₩11,940 | +6.83% | 193.9만 |
|---|
| 2025.12.26 | ₩13,802 | ₩15,986 | ₩10,917 | ₩11,698 | -15.24% | 2070.6만 |
|---|
| 2025.12.24 | ₩8,047 | ₩16,710 | ₩7,946 | ₩12,529 | +55.70% | 2650.6만 |
|---|
| 2025.12.23 | ₩8,536 | ₩9,112 | ₩7,786 | ₩8,469 | -0.78% | 57.6만 |
|---|
| 2025.12.22 | ₩11,926 | ₩11,926 | ₩9,072 | ₩9,193 | -22.92% | 134.9만 |
|---|
| 2025.12.19 | ₩13,548 | ₩14,740 | ₩12,610 | ₩12,945 | -4.45% | 116.4만 |
|---|
| 2025.12.18 | ₩12,208 | ₩15,678 | ₩12,074 | ₩13,615 | +11.53% | 242.9만 |
|---|
| 2025.12.17 | ₩16,080 | ₩16,335 | ₩11,899 | ₩13,708 | -14.75% | 693.6만 |
|---|
| 2025.12.16 | ₩16,053 | ₩20,221 | ₩14,807 | ₩19,631 | +22.29% | 7771만 |
|---|
| 2025.12.15 | ₩4,851 | ₩12,261 | ₩4,827 | ₩9,742 | +100.83% | 1억 |
|---|
| 2025.12.12 | ₩6,124 | ₩6,525 | ₩3,350 | ₩3,631 | -40.70% | 200.4만 |
|---|
| 2025.12.11 | ₩6,874 | ₩7,504 | ₩5,632 | ₩6,539 | -4.87% | 38.9만 |
|---|
| 2025.12.10 | ₩11,216 | ₩11,980 | ₩8,054 | ₩9,166 | -18.28% | 28.8만 |
|---|
| 2025.12.09 | ₩13,950 | ₩20,100 | ₩12,248 | ₩13,802 | -1.06% | 1264.1만 |
|---|
| 2025.12.08 | ₩10,640 | ₩11,886 | ₩10,265 | ₩10,512 | -1.20% | 115.9만 |
|---|
| 2025.12.05 | ₩11,747 | ₩14,285 | ₩10,519 | ₩11,109 | -5.43% | 6.2만 |
|---|
| 2025.12.04 | ₩11,531 | ₩11,591 | ₩10,652 | ₩11,591 | +0.52% | 2.1천 |
|---|
| 2025.12.03 | ₩10,720 | ₩11,658 | ₩10,049 | ₩11,658 | +8.75% | 1.3만 |
|---|
| 2025.12.02 | ₩10,881 | ₩10,881 | ₩10,586 | ₩10,586 | -2.71% | 2.9천 |
|---|
| 2025.12.01 | ₩11,618 | ₩13,206 | ₩10,199 | ₩10,961 | -5.65% | 2.1만 |
|---|
| 2025.11.28 | ₩10,586 | ₩11,926 | ₩10,586 | ₩11,697 | +10.49% | 1.6만 |
|---|
| 2025.11.26 | ₩10,090 | ₩10,412 | ₩10,077 | ₩10,090 | 0.00% | 9.6천 |
|---|
| 2025.11.25 | ₩9,983 | ₩10,760 | ₩9,916 | ₩10,082 | +0.99% | 9.2천 |
|---|
| 2025.11.24 | ₩9,863 | ₩10,412 | ₩9,824 | ₩9,997 | +1.36% | 7.8천 |
|---|
| 2025.11.21 | ₩9,211 | ₩9,863 | ₩9,211 | ₩9,514 | +3.29% | 1.6만 |
|---|
| 2025.11.20 | ₩9,099 | ₩9,617 | ₩9,059 | ₩9,233 | +1.47% | 2.6만 |
|---|
| 2025.11.19 | ₩9,152 | ₩9,447 | ₩8,978 | ₩9,219 | +0.73% | 1.4만 |
|---|
| 2025.11.18 | ₩8,978 | ₩10,251 | ₩8,978 | ₩9,353 | +4.18% | 3.9만 |
|---|
| 2025.11.17 | ₩9,115 | ₩9,648 | ₩8,241 | ₩9,038 | -0.84% | 1.5만 |
|---|
| 2025.11.14 | ₩9,045 | ₩9,223 | ₩8,040 | ₩9,045 | 0.00% | 1.5만 |
|---|
| 2025.11.13 | ₩9,461 | ₩9,621 | ₩9,246 | ₩9,621 | +1.70% | 1.8만 |
|---|
| 2025.11.12 | ₩10,037 | ₩11,430 | ₩9,514 | ₩10,385 | +3.47% | 11.5만 |
|---|
| 2025.11.11 | ₩9,418 | ₩10,318 | ₩8,677 | ₩10,050 | +6.72% | 3.7만 |
|---|
| 2025.11.10 | ₩8,978 | ₩10,023 | ₩8,965 | ₩9,545 | +6.31% | 1.4만 |
|---|
| 2025.11.07 | ₩9,970 | ₩10,185 | ₩9,751 | ₩9,796 | -1.75% | 9.3천 |
|---|
| 2025.11.06 | ₩9,045 | ₩10,921 | ₩8,255 | ₩10,526 | +16.37% | 10.4만 |
|---|
| 2025.11.05 | ₩8,080 | ₩11,899 | ₩7,276 | ₩10,064 | +24.54% | 4.1만 |
|---|
| 2025.11.04 | ₩8,710 | ₩8,710 | ₩7,477 | ₩8,255 | -5.23% | 1.7만 |
|---|
| 2025.11.03 | ₩10,628 | ₩10,628 | ₩8,925 | ₩9,514 | -10.48% | 1.1만 |
|---|
| 2025.10.31 | ₩10,144 | ₩10,640 | ₩9,581 | ₩10,244 | +0.99% | 28.4만 |
|---|
| 2025.10.30 | ₩11,055 | ₩11,725 | ₩9,380 | ₩10,318 | -6.67% | 31.9만 |
|---|
| 2025.10.29 | ₩11,832 | ₩12,273 | ₩11,337 | ₩11,424 | -3.45% | 10.9만 |
|---|
| 2025.10.28 | ₩12,060 | ₩12,569 | ₩11,393 | ₩11,792 | -2.22% | 12.3만 |
|---|
| 2025.10.27 | ₩12,744 | ₩12,864 | ₩12,060 | ₩12,060 | -5.36% | 1.7만 |
|---|
| 2025.10.24 | ₩12,087 | ₩13,376 | ₩12,087 | ₩12,864 | +6.43% | 2만 |
|---|
| 2025.10.23 | ₩12,033 | ₩13,454 | ₩11,618 | ₩13,266 | +10.24% | 5.5만 |
|---|
| 2025.10.22 | ₩14,003 | ₩14,472 | ₩11,073 | ₩12,623 | -9.86% | 19.1만 |
|---|
| 2025.10.21 | ₩17,420 | ₩21,400 | ₩15,629 | ₩18,090 | +3.85% | 353.7만 |
|---|
| 2025.10.20 | ₩13,467 | ₩13,467 | ₩10,720 | ₩11,149 | -17.21% | 74.4만 |
|---|
| 2025.10.17 | ₩14,700 | ₩16,174 | ₩12,462 | ₩13,414 | -8.75% | 2.4만 |
|---|
| 2025.10.16 | ₩14,901 | ₩16,974 | ₩14,606 | ₩15,410 | +3.42% | 1.1만 |
|---|
| 2025.10.15 | ₩16,750 | ₩17,420 | ₩13,930 | ₩15,799 | -5.68% | 2.3만 |
|---|
| 2025.10.14 | ₩14,727 | ₩15,598 | ₩14,727 | ₩15,598 | +5.91% | 2.1천 |
|---|
| 2025.10.13 | ₩14,459 | ₩14,459 | ₩14,070 | ₩14,070 | -2.69% | 700 |
|---|
| 2025.10.10 | ₩13,400 | ₩13,997 | ₩13,400 | ₩13,997 | +4.45% | 2.2천 |
|---|