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 | ₩3,767 | ₩3,767 | ₩3,688 | ₩3,714 | -1.42% | 8.9천 |
| 2026.10.08 | ₩3,847 | ₩3,941 | ₩3,687 | ₩3,740 | -2.78% | 3.7만 |
| 2026.10.07 | ₩3,821 | ₩3,954 | ₩3,794 | ₩3,887 | +1.75% | 2.8만 |
| 2026.10.06 | ₩4,008 | ₩4,082 | ₩3,861 | ₩3,914 | -2.33% | 2.7만 |
| 2026.10.05 | ₩4,088 | ₩4,141 | ₩3,914 | ₩3,968 | -2.94% | 3.3만 |
| 2026.10.02 | ₩4,315 | ₩4,315 | ₩4,008 | ₩4,021 | -6.81% | 3.4만 |
| 2026.10.01 | ₩4,355 | ₩4,597 | ₩4,168 | ₩4,261 | -2.15% | 3.1만 |
| 2026.09.30 | ₩4,475 | ₩4,676 | ₩4,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,435 |
| -0.90% |
| 5.4만 |
| 2026.09.29 | ₩4,315 | ₩4,489 | ₩4,275 | ₩4,355 | +0.93% | 3.5만 |
|---|
| 2026.09.28 | ₩4,128 | ₩4,555 | ₩4,101 | ₩4,328 | +4.85% | 8.8만 |
|---|
| 2026.09.25 | ₩4,235 | ₩4,395 | ₩4,141 | ₩4,248 | +0.32% | 2.5만 |
|---|
| 2026.09.24 | ₩4,208 | ₩4,362 | ₩4,159 | ₩4,181 | -0.63% | 2.4만 |
|---|
| 2026.09.23 | ₩4,342 | ₩4,478 | ₩4,141 | ₩4,315 | -0.62% | 18.2만 |
|---|
| 2026.09.22 | ₩4,555 | ₩4,702 | ₩4,101 | ₩4,248 | -6.74% | 28.8만 |
|---|
| 2026.09.21 | ₩4,903 | ₩4,996 | ₩4,435 | ₩4,435 | -9.54% | 32만 |
|---|
| 2026.09.18 | ₩4,261 | ₩5,154 | ₩4,261 | ₩4,475 | +5.02% | 70.2만 |
|---|
| 2026.09.17 | ₩4,261 | ₩4,782 | ₩4,261 | ₩4,475 | +5.02% | 7만 |
|---|
| 2026.09.16 | ₩4,221 | ₩4,328 | ₩4,181 | ₩4,195 | -0.63% | 1.8만 |
|---|
| 2026.09.15 | ₩4,235 | ₩4,328 | ₩4,141 | ₩4,155 | -1.89% | 2.6만 |
|---|
| 2026.09.14 | ₩4,315 | ₩4,368 | ₩4,221 | ₩4,235 | -1.86% | 1.9만 |
|---|
| 2026.09.11 | ₩4,315 | ₩4,415 | ₩4,261 | ₩4,382 | +1.55% | 3.8만 |
|---|
| 2026.09.10 | ₩4,261 | ₩4,395 | ₩3,927 | ₩4,248 | -0.31% | 16.9만 |
|---|
| 2026.09.09 | ₩5,464 | ₩5,464 | ₩4,101 | ₩4,248 | -22.25% | 42.4만 |
|---|
| 2026.09.08 | ₩5,210 | ₩5,504 | ₩5,150 | ₩5,357 | +2.82% | 3.8만 |
|---|
| 2026.09.04 | ₩5,103 | ₩5,246 | ₩4,996 | ₩5,210 | +2.09% | 3만 |
|---|
| 2026.09.03 | ₩5,330 | ₩5,330 | ₩5,084 | ₩5,103 | -4.26% | 2.3만 |
|---|
| 2026.09.02 | ₩5,263 | ₩5,430 | ₩5,170 | ₩5,170 | -1.78% | 5만 |
|---|
| 2026.09.01 | ₩5,397 | ₩5,448 | ₩5,098 | ₩5,263 | -2.48% | 2.8만 |
|---|
| 2026.08.31 | ₩5,183 | ₩5,457 | ₩5,090 | ₩5,344 | +3.09% | 6.3만 |
|---|
| 2026.08.28 | ₩5,477 | ₩5,611 | ₩4,969 | ₩5,183 | -5.37% | 14.2만 |
|---|
| 2026.08.27 | ₩5,490 | ₩5,798 | ₩5,350 | ₩5,410 | -1.46% | 10.4만 |
|---|
| 2026.08.26 | ₩6,559 | ₩6,679 | ₩5,297 | ₩5,323 | -18.84% | 31.4만 |
|---|
| 2026.08.25 | ₩6,452 | ₩6,679 | ₩6,343 | ₩6,546 | +1.45% | 4.6만 |
|---|
| 2026.08.24 | ₩7,474 | ₩7,508 | ₩6,248 | ₩6,452 | -13.67% | 33.1만 |
|---|
| 2026.08.21 | ₩6,613 | ₩8,937 | ₩6,292 | ₩8,683 | +31.31% | 22.2만 |
|---|
| 2026.08.20 | ₩6,840 | ₩7,195 | ₩6,265 | ₩6,546 | -4.30% | 32.5만 |
|---|
| 2026.08.19 | ₩7,080 | ₩7,200 | ₩6,813 | ₩6,826 | -3.58% | 14.5만 |
|---|
| 2026.08.18 | ₩7,000 | ₩7,174 | ₩6,552 | ₩7,160 | +2.29% | 14.1만 |
|---|
| 2026.08.17 | ₩6,332 | ₩7,347 | ₩6,185 | ₩7,187 | +13.50% | 15만 |
|---|
| 2026.08.14 | ₩6,466 | ₩6,466 | ₩6,161 | ₩6,359 | -1.65% | 15.4만 |
|---|
| 2026.08.13 | ₩6,212 | ₩6,571 | ₩6,025 | ₩6,426 | +3.44% | 15.4만 |
|---|
| 2026.08.12 | ₩6,052 | ₩6,283 | ₩5,998 | ₩6,158 | +1.77% | 14.5만 |
|---|
| 2026.08.11 | ₩5,958 | ₩6,052 | ₩5,865 | ₩5,931 | -0.45% | 14.4만 |
|---|
| 2026.08.10 | ₩6,439 | ₩6,532 | ₩5,878 | ₩5,985 | -7.05% | 16.7만 |
|---|
| 2026.08.07 | ₩6,412 | ₩6,679 | ₩6,185 | ₩6,506 | +1.46% | 15만 |
|---|
| 2026.08.06 | ₩6,359 | ₩6,478 | ₩6,092 | ₩6,145 | -3.36% | 14.5만 |
|---|
| 2026.08.05 | ₩6,466 | ₩6,621 | ₩6,241 | ₩6,426 | -0.62% | 14.6만 |
|---|
| 2026.08.04 | ₩6,519 | ₩6,653 | ₩6,345 | ₩6,372 | -2.25% | 14.8만 |
|---|
| 2026.08.03 | ₩5,985 | ₩6,452 | ₩5,985 | ₩6,332 | +5.80% | 4.5만 |
|---|
| 2026.07.31 | ₩6,880 | ₩7,053 | ₩5,557 | ₩5,704 | -17.09% | 13.9만 |
|---|
| 2026.07.30 | ₩5,971 | ₩7,935 | ₩5,894 | ₩6,773 | +13.42% | 16.8만 |
|---|
| 2026.07.29 | ₩6,386 | ₩6,745 | ₩5,758 | ₩5,784 | -9.41% | 6.5만 |
|---|
| 2026.07.28 | ₩6,826 | ₩7,160 | ₩6,225 | ₩6,386 | -6.46% | 9.7만 |
|---|
| 2026.07.27 | ₩6,740 | ₩7,013 | ₩6,679 | ₩6,813 | +1.09% | 2.3만 |
|---|
| 2026.07.24 | ₩6,947 | ₩7,214 | ₩6,479 | ₩6,546 | -5.77% | 28.4만 |
|---|
| 2026.07.23 | ₩6,599 | ₩7,281 | ₩6,599 | ₩6,920 | +4.86% | 30.1만 |
|---|
| 2026.07.22 | ₩6,719 | ₩6,826 | ₩6,546 | ₩6,733 | +0.20% | 28.2만 |
|---|
| 2026.07.21 | ₩6,786 | ₩7,053 | ₩6,559 | ₩6,726 | -0.89% | 2.6만 |
|---|
| 2026.07.20 | ₩6,941 | ₩7,000 | ₩6,492 | ₩6,719 | -3.19% | 1.9만 |
|---|
| 2026.07.17 | ₩6,786 | ₩7,067 | ₩6,506 | ₩6,746 | -0.59% | 30.7만 |
|---|
| 2026.07.16 | ₩7,160 | ₩7,468 | ₩6,813 | ₩6,853 | -4.29% | 30.5만 |
|---|
| 2026.07.15 | ₩7,160 | ₩7,374 | ₩6,679 | ₩7,374 | +2.99% | 30.8만 |
|---|
| 2026.07.14 | ₩6,786 | ₩7,788 | ₩6,506 | ₩7,294 | +7.48% | 31만 |
|---|
| 2026.07.13 | ₩6,880 | ₩7,080 | ₩6,466 | ₩6,653 | -3.30% | 30.9만 |
|---|
| 2026.07.10 | ₩7,027 | ₩7,373 | ₩6,719 | ₩6,933 | -1.33% | 20.8만 |
|---|
| 2026.07.09 | ₩6,880 | ₩7,200 | ₩6,746 | ₩7,013 | +1.94% | 30.9만 |
|---|
| 2026.07.08 | ₩6,880 | ₩7,454 | ₩6,639 | ₩6,933 | +0.78% | 30.2만 |
|---|
| 2026.07.07 | ₩7,922 | ₩8,082 | ₩6,599 | ₩7,154 | -9.70% | 30.8만 |
|---|
| 2026.07.06 | ₩6,679 | ₩8,536 | ₩6,639 | ₩8,082 | +21.00% | 40.8만 |
|---|
| 2026.07.02 | ₩7,174 | ₩7,187 | ₩6,359 | ₩6,532 | -8.94% | 6.5만 |
|---|
| 2026.07.01 | ₩6,706 | ₩8,937 | ₩6,212 | ₩6,960 | +3.78% | 68.8만 |
|---|
| 2026.06.30 | ₩6,065 | ₩6,933 | ₩5,824 | ₩6,653 | +9.69% | 22.2만 |
|---|
| 2026.06.29 | ₩5,758 | ₩6,145 | ₩5,624 | ₩6,145 | +6.73% | 3.1만 |
|---|
| 2026.06.26 | ₩5,531 | ₩5,708 | ₩5,531 | ₩5,637 | +1.93% | 1.2만 |
|---|
| 2026.06.25 | ₩5,704 | ₩5,945 | ₩5,361 | ₩5,557 | -2.58% | 3.1만 |
|---|
| 2026.06.24 | ₩5,742 | ₩5,744 | ₩5,624 | ₩5,624 | -2.05% | 1.4만 |
|---|
| 2026.06.23 | ₩5,891 | ₩5,985 | ₩5,624 | ₩5,744 | -2.49% | 2.2만 |
|---|
| 2026.06.22 | ₩5,691 | ₩6,025 | ₩5,677 | ₩5,811 | +2.11% | 2.6만 |
|---|
| 2026.06.18 | ₩5,771 | ₩5,865 | ₩5,731 | ₩5,784 | +0.23% | 1.6만 |
|---|
| 2026.06.17 | ₩5,918 | ₩6,085 | ₩5,611 | ₩5,798 | -2.03% | 4만 |
|---|
| 2026.06.16 | ₩6,085 | ₩6,252 | ₩5,878 | ₩5,918 | -2.74% | 2.4만 |
|---|
| 2026.06.15 | ₩6,011 | ₩6,312 | ₩5,918 | ₩6,078 | +1.11% | 1.2만 |
|---|
| 2026.06.12 | ₩6,145 | ₩6,412 | ₩5,931 | ₩5,931 | -3.48% | 3.4만 |
|---|
| 2026.06.11 | ₩5,838 | ₩6,279 | ₩5,838 | ₩6,072 | +4.00% | 1.7만 |
|---|
| 2026.06.10 | ₩5,851 | ₩6,011 | ₩5,744 | ₩5,811 | -0.68% | 1.4만 |
|---|
| 2026.06.09 | ₩6,506 | ₩6,619 | ₩5,851 | ₩5,905 | -9.24% | 6만 |
|---|
| 2026.06.08 | ₩6,359 | ₩6,546 | ₩6,345 | ₩6,506 | +2.31% | 3.4만 |
|---|
| 2026.06.05 | ₩6,880 | ₩6,909 | ₩6,359 | ₩6,359 | -7.57% | 6.7만 |
|---|
| 2026.06.04 | ₩6,452 | ₩7,628 | ₩6,412 | ₩6,960 | +7.87% | 33.3만 |
|---|
| 2026.06.03 | ₩7,000 | ₩7,160 | ₩6,426 | ₩6,492 | -7.25% | 2.7만 |
|---|
| 2026.06.02 | ₩7,160 | ₩7,160 | ₩6,666 | ₩6,880 | -3.92% | 4.3만 |
|---|
| 2026.06.01 | ₩6,412 | ₩7,147 | ₩6,265 | ₩7,134 | +11.25% | 11.2만 |
|---|
| 2026.05.29 | ₩6,519 | ₩6,713 | ₩6,352 | ₩6,412 | -1.64% | 4.6만 |
|---|
| 2026.05.28 | ₩6,606 | ₩6,685 | ₩6,426 | ₩6,439 | -2.53% | 2.8만 |
|---|
| 2026.05.27 | ₩6,639 | ₩6,840 | ₩6,412 | ₩6,479 | -2.41% | 4.6만 |
|---|
| 2026.05.26 | ₩6,933 | ₩7,067 | ₩6,492 | ₩6,613 | -4.62% | 3만 |
|---|
| 2026.05.22 | ₩7,414 | ₩7,427 | ₩6,693 | ₩6,800 | -8.29% | 6.4만 |
|---|
| 2026.05.21 | ₩5,758 | ₩7,715 | ₩5,744 | ₩7,414 | +28.77% | 16.2만 |
|---|
| 2026.05.20 | ₩6,025 | ₩6,025 | ₩5,477 | ₩5,838 | -3.10% | 5.1만 |
|---|
| 2026.05.19 | ₩6,038 | ₩6,265 | ₩5,878 | ₩5,918 | -1.99% | 3.1만 |
|---|
| 2026.05.18 | ₩6,880 | ₩6,921 | ₩5,971 | ₩6,105 | -11.26% | 6.7만 |
|---|
| 2026.05.15 | ₩6,719 | ₩7,147 | ₩6,559 | ₩6,679 | -0.60% | 3.3만 |
|---|
| 2026.05.14 | ₩6,813 | ₩7,267 | ₩6,440 | ₩7,053 | +3.53% | 8.2만 |
|---|
| 2026.05.13 | ₩7,307 | ₩7,307 | ₩6,498 | ₩6,760 | -7.50% | 4.5만 |
|---|
| 2026.05.12 | ₩7,214 | ₩7,214 | ₩6,813 | ₩6,920 | -4.07% | 5.1만 |
|---|
| 2026.05.11 | ₩7,788 | ₩8,149 | ₩7,347 | ₩7,347 | -5.66% | 8.6만 |
|---|
| 2026.05.08 | ₩7,628 | ₩8,029 | ₩7,628 | ₩7,989 | +4.73% | 3.3만 |
|---|
| 2026.05.07 | ₩8,469 | ₩8,623 | ₩7,307 | ₩7,441 | -12.15% | 10만 |
|---|
| 2026.05.06 | ₩8,496 | ₩8,674 | ₩8,309 | ₩8,456 | -0.47% | 2.4만 |
|---|
| 2026.05.05 | ₩8,709 | ₩8,777 | ₩8,176 | ₩8,269 | -5.05% | 2.6만 |
|---|
| 2026.05.04 | ₩9,044 | ₩9,131 | ₩8,697 | ₩8,697 | -3.84% | 2.7만 |
|---|
| 2026.05.01 | ₩8,803 | ₩9,177 | ₩8,723 | ₩9,071 | +3.03% | 4.3만 |
|---|
| 2026.04.30 | ₩9,031 | ₩9,231 | ₩8,830 | ₩8,844 | -2.07% | 2.4만 |
|---|
| 2026.04.29 | ₩9,498 | ₩9,645 | ₩9,017 | ₩9,017 | -5.06% | 3.1만 |
|---|
| 2026.04.28 | ₩9,338 | ₩9,645 | ₩9,218 | ₩9,324 | -0.14% | 1만 |
|---|
| 2026.04.27 | ₩9,177 | ₩9,618 | ₩8,990 | ₩9,405 | +2.47% | 4.3만 |
|---|
| 2026.04.24 | ₩9,258 | ₩9,445 | ₩8,990 | ₩8,990 | -2.89% | 3.2만 |
|---|
| 2026.04.23 | ₩9,351 | ₩9,458 | ₩8,763 | ₩9,111 | -2.57% | 5.4만 |
|---|
| 2026.04.22 | ₩9,111 | ₩10,380 | ₩8,977 | ₩9,485 | +4.11% | 7.2만 |
|---|
| 2026.04.21 | ₩9,485 | ₩9,485 | ₩8,830 | ₩9,324 | -1.69% | 4.5만 |
|---|
| 2026.04.20 | ₩8,823 | ₩10,393 | ₩8,590 | ₩9,485 | +7.49% | 12.6만 |
|---|
| 2026.04.17 | ₩8,884 | ₩9,351 | ₩8,683 | ₩8,777 | -1.20% | 3.7만 |
|---|
| 2026.04.16 | ₩8,844 | ₩9,097 | ₩8,657 | ₩8,990 | +1.66% | 3.2만 |
|---|
| 2026.04.15 | ₩8,964 | ₩9,151 | ₩8,563 | ₩8,737 | -2.53% | 4.5만 |
|---|
| 2026.04.14 | ₩8,884 | ₩9,351 | ₩8,830 | ₩8,990 | +1.20% | 4.5만 |
|---|
| 2026.04.13 | ₩8,336 | ₩9,351 | ₩8,162 | ₩9,017 | +8.17% | 5.8만 |
|---|
| 2026.04.10 | ₩8,496 | ₩8,496 | ₩8,162 | ₩8,349 | -1.73% | 2.1만 |
|---|
| 2026.04.09 | ₩8,630 | ₩8,657 | ₩8,149 | ₩8,376 | -2.94% | 2.2만 |
|---|
| 2026.04.08 | ₩8,697 | ₩8,803 | ₩8,222 | ₩8,436 | -3.00% | 10.8만 |
|---|
| 2026.04.07 | ₩7,895 | ₩7,920 | ₩7,561 | ₩7,735 | -2.03% | 2.4만 |
|---|
| 2026.04.06 | ₩8,176 | ₩8,216 | ₩7,855 | ₩7,922 | -3.10% | 1.3만 |
|---|
| 2026.04.02 | ₩7,387 | ₩8,216 | ₩7,387 | ₩7,989 | +8.14% | 2.8만 |
|---|
| 2026.04.01 | ₩7,501 | ₩8,643 | ₩7,307 | ₩8,082 | +7.75% | 8.6만 |
|---|
| 2026.03.31 | ₩7,174 | ₩7,596 | ₩7,040 | ₩7,287 | +1.58% | 3.5만 |
|---|
| 2026.03.30 | ₩7,748 | ₩7,748 | ₩6,840 | ₩7,160 | -7.59% | 4.2만 |
|---|
| 2026.03.27 | ₩8,122 | ₩8,148 | ₩7,521 | ₩7,628 | -6.09% | 2.5만 |
|---|
| 2026.03.26 | ₩8,109 | ₩8,176 | ₩7,828 | ₩8,015 | -1.15% | 2.5만 |
|---|
| 2026.03.25 | ₩8,336 | ₩8,336 | ₩7,908 | ₩7,908 | -5.13% | 3.3만 |
|---|
| 2026.03.24 | ₩8,363 | ₩8,576 | ₩7,811 | ₩8,122 | -2.88% | 7.1만 |
|---|
| 2026.03.23 | ₩9,632 | ₩9,632 | ₩8,416 | ₩8,429 | -12.48% | 8.7만 |
|---|
| 2026.03.20 | ₩9,939 | ₩10,620 | ₩9,044 | ₩9,164 | -7.80% | 20.4만 |
|---|
| 2026.03.19 | ₩9,365 | ₩10,821 | ₩9,188 | ₩10,393 | +10.98% | 6만 |
|---|
| 2026.03.18 | ₩10,246 | ₩10,712 | ₩9,137 | ₩9,137 | -10.82% | 7.3만 |
|---|
| 2026.03.17 | ₩11,141 | ₩11,195 | ₩10,113 | ₩10,206 | -8.39% | 7.9만 |
|---|
| 2026.03.16 | ₩10,700 | ₩12,424 | ₩10,700 | ₩11,128 | +4.00% | 12.3만 |
|---|
| 2026.03.13 | ₩11,235 | ₩11,529 | ₩10,580 | ₩10,620 | -5.47% | 8.9만 |
|---|
| 2026.03.12 | ₩11,676 | ₩11,796 | ₩10,019 | ₩11,208 | -4.00% | 16.9만 |
|---|
| 2026.03.11 | ₩9,378 | ₩12,624 | ₩9,218 | ₩12,624 | +34.62% | 86.9만 |
|---|
| 2026.03.10 | ₩8,990 | ₩9,752 | ₩8,872 | ₩9,351 | +4.01% | 5.1만 |
|---|
| 2026.03.09 | ₩8,523 | ₩9,311 | ₩8,162 | ₩8,990 | +5.49% | 8만 |
|---|
| 2026.03.06 | ₩8,496 | ₩8,817 | ₩8,336 | ₩8,416 | -0.94% | 4.9만 |
|---|
| 2026.03.05 | ₩8,950 | ₩9,498 | ₩8,323 | ₩8,323 | -7.01% | 2.4만 |
|---|
| 2026.03.04 | ₩8,630 | ₩9,525 | ₩8,576 | ₩8,964 | +3.87% | 4.6만 |
|---|
| 2026.03.03 | ₩8,830 | ₩9,338 | ₩8,429 | ₩8,469 | -4.08% | 7.6만 |
|---|
| 2026.03.02 | ₩9,044 | ₩9,685 | ₩8,683 | ₩9,565 | +5.76% | 3.4만 |
|---|
| 2026.02.27 | ₩10,073 | ₩10,073 | ₩9,111 | ₩9,872 | -1.99% | 6.2만 |
|---|
| 2026.02.26 | ₩9,338 | ₩10,353 | ₩9,043 | ₩9,966 | +6.72% | 11.6만 |
|---|
| 2026.02.25 | ₩8,817 | ₩9,351 | ₩8,697 | ₩9,084 | +3.03% | 8.8만 |
|---|
| 2026.02.24 | ₩8,250 | ₩9,271 | ₩8,202 | ₩8,870 | +7.51% | 8.9만 |
|---|
| 2026.02.23 | ₩7,882 | ₩8,456 | ₩7,748 | ₩8,055 | +2.20% | 1.8만 |
|---|
| 2026.02.20 | ₩8,269 | ₩8,369 | ₩7,721 | ₩7,761 | -6.14% | 2.6만 |
|---|
| 2026.02.19 | ₩8,763 | ₩9,071 | ₩8,015 | ₩8,015 | -8.54% | 3.6만 |
|---|
| 2026.02.18 | ₩8,443 | ₩9,431 | ₩8,376 | ₩8,870 | +5.06% | 11.8만 |
|---|
| 2026.02.17 | ₩8,282 | ₩8,492 | ₩8,162 | ₩8,296 | +0.16% | 1.9만 |
|---|
| 2026.02.13 | ₩8,229 | ₩8,830 | ₩8,156 | ₩8,349 | +1.46% | 1.6만 |
|---|
| 2026.02.12 | ₩7,908 | ₩8,977 | ₩7,548 | ₩8,576 | +8.45% | 14.5만 |
|---|
| 2026.02.11 | ₩7,908 | ₩8,256 | ₩7,815 | ₩8,189 | +3.55% | 8.9만 |
|---|
| 2026.02.10 | ₩7,908 | ₩8,282 | ₩7,908 | ₩8,102 | +2.45% | 1.8만 |
|---|
| 2026.02.09 | ₩8,309 | ₩8,389 | ₩8,097 | ₩8,115 | -2.33% | 3.1만 |
|---|
| 2026.02.06 | ₩8,015 | ₩8,673 | ₩7,802 | ₩8,389 | +4.67% | 6.2만 |
|---|
| 2026.02.05 | ₩7,461 | ₩8,269 | ₩7,441 | ₩8,095 | +8.50% | 9.8만 |
|---|
| 2026.02.04 | ₩7,347 | ₩8,149 | ₩6,813 | ₩8,042 | +9.45% | 10.7만 |
|---|
| 2026.02.03 | ₩8,256 | ₩8,349 | ₩7,013 | ₩7,227 | -12.46% | 27.7만 |
|---|
| 2026.02.02 | ₩6,706 | ₩9,816 | ₩6,706 | ₩8,029 | +19.72% | 71.1만 |
|---|
| 2026.01.30 | ₩7,441 | ₩7,802 | ₩6,693 | ₩6,800 | -8.62% | 10.4만 |
|---|
| 2026.01.29 | ₩8,069 | ₩8,256 | ₩7,481 | ₩7,641 | -5.30% | 9.1만 |
|---|
| 2026.01.28 | ₩8,142 | ₩8,456 | ₩8,055 | ₩8,149 | +0.08% | 7.7만 |
|---|
| 2026.01.27 | ₩8,376 | ₩8,603 | ₩8,149 | ₩8,229 | -1.75% | 9.5만 |
|---|
| 2026.01.26 | ₩8,603 | ₩8,757 | ₩8,015 | ₩8,095 | -5.90% | 13.4만 |
|---|
| 2026.01.23 | ₩8,964 | ₩9,445 | ₩8,590 | ₩8,937 | -0.30% | 13.7만 |
|---|
| 2026.01.22 | ₩8,349 | ₩8,944 | ₩8,349 | ₩8,576 | +2.72% | 14.9만 |
|---|
| 2026.01.21 | ₩8,162 | ₩9,004 | ₩8,095 | ₩8,323 | +1.96% | 16만 |
|---|
| 2026.01.20 | ₩8,870 | ₩8,998 | ₩8,029 | ₩8,523 | -3.92% | 14.9만 |
|---|
| 2026.01.16 | ₩9,351 | ₩9,418 | ₩8,817 | ₩8,977 | -4.00% | 20.3만 |
|---|
| 2026.01.15 | ₩9,445 | ₩10,340 | ₩9,418 | ₩9,511 | +0.71% | 12.7만 |
|---|
| 2026.01.14 | ₩9,685 | ₩9,966 | ₩9,351 | ₩9,632 | -0.55% | 12.9만 |
|---|
| 2026.01.13 | ₩10,260 | ₩10,527 | ₩9,638 | ₩9,672 | -5.73% | 20만 |
|---|
| 2026.01.12 | ₩10,139 | ₩10,821 | ₩9,698 | ₩10,714 | +5.67% | 27.7만 |
|---|
| 2026.01.09 | ₩10,580 | ₩11,355 | ₩9,899 | ₩9,979 | -5.68% | 36.6만 |
|---|
| 2026.01.08 | ₩10,113 | ₩11,248 | ₩10,019 | ₩10,433 | +3.17% | 31.6만 |
|---|
| 2026.01.07 | ₩9,391 | ₩11,271 | ₩9,284 | ₩10,794 | +14.94% | 62.7만 |
|---|
| 2026.01.06 | ₩9,218 | ₩9,739 | ₩8,550 | ₩9,672 | +4.93% | 50.4만 |
|---|
| 2026.01.05 | ₩10,032 | ₩10,660 | ₩9,191 | ₩9,324 | -7.06% | 47.4만 |
|---|
| 2026.01.02 | ₩10,487 | ₩10,834 | ₩9,351 | ₩9,605 | -8.41% | 60.3만 |
|---|
| 2025.12.31 | ₩11,261 | ₩11,589 | ₩10,447 | ₩10,567 | -6.17% | 55.7만 |
|---|
| 2025.12.30 | ₩11,823 | ₩12,544 | ₩11,101 | ₩11,702 | -1.02% | 74.7만 |
|---|
| 2025.12.29 | ₩11,141 | ₩13,078 | ₩10,420 | ₩11,903 | +6.83% | 193.9만 |
|---|
| 2025.12.26 | ₩13,760 | ₩15,937 | ₩10,883 | ₩11,662 | -15.24% | 2070.6만 |
|---|
| 2025.12.24 | ₩8,022 | ₩16,658 | ₩7,922 | ₩12,490 | +55.70% | 2650.6만 |
|---|
| 2025.12.23 | ₩8,510 | ₩9,084 | ₩7,761 | ₩8,443 | -0.78% | 57.6만 |
|---|
| 2025.12.22 | ₩11,889 | ₩11,889 | ₩9,044 | ₩9,164 | -22.92% | 134.9만 |
|---|
| 2025.12.19 | ₩13,506 | ₩14,695 | ₩12,571 | ₩12,905 | -4.45% | 116.4만 |
|---|
| 2025.12.18 | ₩12,170 | ₩15,630 | ₩12,036 | ₩13,573 | +11.53% | 242.9만 |
|---|
| 2025.12.17 | ₩16,031 | ₩16,284 | ₩11,863 | ₩13,666 | -14.75% | 693.6만 |
|---|
| 2025.12.16 | ₩16,004 | ₩20,158 | ₩14,761 | ₩19,571 | +22.29% | 7771만 |
|---|
| 2025.12.15 | ₩4,836 | ₩12,223 | ₩4,812 | ₩9,712 | +100.83% | 1억 |
|---|
| 2025.12.12 | ₩6,105 | ₩6,504 | ₩3,340 | ₩3,620 | -40.70% | 200.4만 |
|---|
| 2025.12.11 | ₩6,853 | ₩7,481 | ₩5,615 | ₩6,519 | -4.87% | 38.9만 |
|---|
| 2025.12.10 | ₩11,181 | ₩11,943 | ₩8,029 | ₩9,137 | -18.28% | 28.8만 |
|---|
| 2025.12.09 | ₩13,907 | ₩20,038 | ₩12,210 | ₩13,760 | -1.06% | 1264.1만 |
|---|
| 2025.12.08 | ₩10,607 | ₩11,849 | ₩10,233 | ₩10,480 | -1.20% | 115.9만 |
|---|
| 2025.12.05 | ₩11,710 | ₩14,240 | ₩10,487 | ₩11,074 | -5.43% | 6.2만 |
|---|
| 2025.12.04 | ₩11,495 | ₩11,555 | ₩10,619 | ₩11,555 | +0.52% | 2.1천 |
|---|
| 2025.12.03 | ₩10,687 | ₩11,622 | ₩10,018 | ₩11,622 | +8.75% | 1.3만 |
|---|
| 2025.12.02 | ₩10,847 | ₩10,847 | ₩10,553 | ₩10,553 | -2.71% | 2.9천 |
|---|
| 2025.12.01 | ₩11,582 | ₩13,165 | ₩10,167 | ₩10,927 | -5.65% | 2.1만 |
|---|
| 2025.11.28 | ₩10,553 | ₩11,889 | ₩10,553 | ₩11,661 | +10.49% | 1.6만 |
|---|
| 2025.11.26 | ₩10,059 | ₩10,380 | ₩10,046 | ₩10,059 | 0.00% | 9.6천 |
|---|
| 2025.11.25 | ₩9,952 | ₩10,727 | ₩9,886 | ₩10,051 | +0.99% | 9.2천 |
|---|
| 2025.11.24 | ₩9,832 | ₩10,380 | ₩9,793 | ₩9,966 | +1.36% | 7.8천 |
|---|
| 2025.11.21 | ₩9,183 | ₩9,832 | ₩9,183 | ₩9,485 | +3.29% | 1.6만 |
|---|
| 2025.11.20 | ₩9,071 | ₩9,588 | ₩9,031 | ₩9,204 | +1.47% | 2.6만 |
|---|
| 2025.11.19 | ₩9,124 | ₩9,418 | ₩8,950 | ₩9,191 | +0.73% | 1.4만 |
|---|
| 2025.11.18 | ₩8,950 | ₩10,219 | ₩8,950 | ₩9,324 | +4.18% | 3.9만 |
|---|
| 2025.11.17 | ₩9,087 | ₩9,618 | ₩8,216 | ₩9,011 | -0.84% | 1.5만 |
|---|
| 2025.11.14 | ₩9,017 | ₩9,195 | ₩8,015 | ₩9,017 | 0.00% | 1.5만 |
|---|
| 2025.11.13 | ₩9,431 | ₩9,592 | ₩9,218 | ₩9,592 | +1.70% | 1.8만 |
|---|
| 2025.11.12 | ₩10,006 | ₩11,395 | ₩9,485 | ₩10,353 | +3.47% | 11.5만 |
|---|
| 2025.11.11 | ₩9,389 | ₩10,286 | ₩8,650 | ₩10,019 | +6.72% | 3.7만 |
|---|
| 2025.11.10 | ₩8,950 | ₩9,992 | ₩8,937 | ₩9,515 | +6.31% | 1.4만 |
|---|
| 2025.11.07 | ₩9,939 | ₩10,154 | ₩9,721 | ₩9,765 | -1.75% | 9.3천 |
|---|
| 2025.11.06 | ₩9,017 | ₩10,887 | ₩8,229 | ₩10,493 | +16.37% | 10.4만 |
|---|
| 2025.11.05 | ₩8,055 | ₩11,863 | ₩7,254 | ₩10,032 | +24.54% | 4.1만 |
|---|
| 2025.11.04 | ₩8,683 | ₩8,683 | ₩7,454 | ₩8,229 | -5.23% | 1.7만 |
|---|
| 2025.11.03 | ₩10,595 | ₩10,595 | ₩8,897 | ₩9,485 | -10.48% | 1.1만 |
|---|
| 2025.10.31 | ₩10,113 | ₩10,607 | ₩9,552 | ₩10,213 | +0.99% | 28.4만 |
|---|
| 2025.10.30 | ₩11,021 | ₩11,689 | ₩9,351 | ₩10,286 | -6.67% | 31.9만 |
|---|
| 2025.10.29 | ₩11,796 | ₩12,235 | ₩11,302 | ₩11,388 | -3.45% | 10.9만 |
|---|
| 2025.10.28 | ₩12,023 | ₩12,531 | ₩11,358 | ₩11,756 | -2.22% | 12.3만 |
|---|
| 2025.10.27 | ₩12,704 | ₩12,824 | ₩12,023 | ₩12,023 | -5.36% | 1.7만 |
|---|
| 2025.10.24 | ₩12,050 | ₩13,335 | ₩12,050 | ₩12,824 | +6.43% | 2만 |
|---|
| 2025.10.23 | ₩11,996 | ₩13,412 | ₩11,582 | ₩13,225 | +10.24% | 5.5만 |
|---|
| 2025.10.22 | ₩13,960 | ₩14,428 | ₩11,038 | ₩12,584 | -9.86% | 19.1만 |
|---|
| 2025.10.21 | ₩17,366 | ₩21,334 | ₩15,580 | ₩18,034 | +3.85% | 353.7만 |
|---|
| 2025.10.20 | ₩13,426 | ₩13,426 | ₩10,687 | ₩11,115 | -17.21% | 74.4만 |
|---|
| 2025.10.17 | ₩14,655 | ₩16,124 | ₩12,424 | ₩13,372 | -8.75% | 2.4만 |
|---|
| 2025.10.16 | ₩14,855 | ₩16,922 | ₩14,561 | ₩15,363 | +3.42% | 1.1만 |
|---|
| 2025.10.15 | ₩16,699 | ₩17,366 | ₩13,886 | ₩15,750 | -5.68% | 2.3만 |
|---|
| 2025.10.14 | ₩14,681 | ₩15,550 | ₩14,681 | ₩15,550 | +5.91% | 2.1천 |
|---|
| 2025.10.13 | ₩14,414 | ₩14,414 | ₩14,027 | ₩14,027 | -2.69% | 700 |
|---|
| 2025.10.10 | ₩13,359 | ₩13,953 | ₩13,359 | ₩13,953 | +4.45% | 2.2천 |
|---|