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 | ₩3,769 | ₩3,769 | ₩3,690 | ₩3,715 | -1.42% | 8.9천 |
| 2026.10.08 | ₩3,849 | ₩3,942 | ₩3,688 | ₩3,742 | -2.78% | 3.7만 |
| 2026.10.07 | ₩3,822 | ₩3,956 | ₩3,795 | ₩3,889 | +1.75% | 2.8만 |
| 2026.10.06 | ₩4,009 | ₩4,084 | ₩3,862 | ₩3,916 | -2.33% | 2.7만 |
| 2026.10.05 | ₩4,089 | ₩4,143 | ₩3,916 | ₩3,969 | -2.94% | 3.3만 |
| 2026.10.02 | ₩4,317 | ₩4,317 | ₩4,009 | ₩4,023 | -6.81% | 3.4만 |
| 2026.10.01 | ₩4,357 | ₩4,598 | ₩4,170 | ₩4,263 | -2.15% | 3.1만 |
| 2026.09.30 | ₩4,477 | ₩4,677 | ₩4,383 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,437 |
| -0.90% |
| 5.4만 |
| 2026.09.29 | ₩4,317 | ₩4,490 | ₩4,276 | ₩4,357 | +0.93% | 3.5만 |
|---|
| 2026.09.28 | ₩4,129 | ₩4,557 | ₩4,103 | ₩4,330 | +4.85% | 8.8만 |
|---|
| 2026.09.25 | ₩4,236 | ₩4,397 | ₩4,143 | ₩4,250 | +0.32% | 2.5만 |
|---|
| 2026.09.24 | ₩4,210 | ₩4,363 | ₩4,160 | ₩4,183 | -0.63% | 2.4만 |
|---|
| 2026.09.23 | ₩4,343 | ₩4,480 | ₩4,143 | ₩4,317 | -0.62% | 18.2만 |
|---|
| 2026.09.22 | ₩4,557 | ₩4,704 | ₩4,103 | ₩4,250 | -6.74% | 28.8만 |
|---|
| 2026.09.21 | ₩4,905 | ₩4,998 | ₩4,437 | ₩4,437 | -9.54% | 32만 |
|---|
| 2026.09.18 | ₩4,263 | ₩5,156 | ₩4,263 | ₩4,477 | +5.02% | 70.2만 |
|---|
| 2026.09.17 | ₩4,263 | ₩4,784 | ₩4,263 | ₩4,477 | +5.02% | 7만 |
|---|
| 2026.09.16 | ₩4,223 | ₩4,330 | ₩4,183 | ₩4,196 | -0.63% | 1.8만 |
|---|
| 2026.09.15 | ₩4,236 | ₩4,330 | ₩4,143 | ₩4,156 | -1.89% | 2.6만 |
|---|
| 2026.09.14 | ₩4,317 | ₩4,370 | ₩4,223 | ₩4,236 | -1.86% | 1.9만 |
|---|
| 2026.09.11 | ₩4,317 | ₩4,417 | ₩4,263 | ₩4,383 | +1.55% | 3.8만 |
|---|
| 2026.09.10 | ₩4,263 | ₩4,397 | ₩3,929 | ₩4,250 | -0.31% | 16.9만 |
|---|
| 2026.09.09 | ₩5,466 | ₩5,466 | ₩4,103 | ₩4,250 | -22.25% | 42.4만 |
|---|
| 2026.09.08 | ₩5,212 | ₩5,506 | ₩5,152 | ₩5,359 | +2.82% | 3.8만 |
|---|
| 2026.09.04 | ₩5,105 | ₩5,248 | ₩4,998 | ₩5,212 | +2.09% | 3만 |
|---|
| 2026.09.03 | ₩5,332 | ₩5,332 | ₩5,086 | ₩5,105 | -4.26% | 2.3만 |
|---|
| 2026.09.02 | ₩5,265 | ₩5,432 | ₩5,172 | ₩5,172 | -1.78% | 5만 |
|---|
| 2026.09.01 | ₩5,399 | ₩5,450 | ₩5,100 | ₩5,265 | -2.48% | 2.8만 |
|---|
| 2026.08.31 | ₩5,185 | ₩5,459 | ₩5,092 | ₩5,346 | +3.09% | 6.3만 |
|---|
| 2026.08.28 | ₩5,479 | ₩5,613 | ₩4,971 | ₩5,185 | -5.37% | 14.2만 |
|---|
| 2026.08.27 | ₩5,493 | ₩5,800 | ₩5,352 | ₩5,412 | -1.46% | 10.4만 |
|---|
| 2026.08.26 | ₩6,562 | ₩6,682 | ₩5,299 | ₩5,325 | -18.84% | 31.4만 |
|---|
| 2026.08.25 | ₩6,455 | ₩6,682 | ₩6,345 | ₩6,548 | +1.45% | 4.6만 |
|---|
| 2026.08.24 | ₩7,477 | ₩7,510 | ₩6,250 | ₩6,455 | -13.67% | 33.1만 |
|---|
| 2026.08.21 | ₩6,615 | ₩8,940 | ₩6,294 | ₩8,686 | +31.31% | 22.2만 |
|---|
| 2026.08.20 | ₩6,842 | ₩7,198 | ₩6,268 | ₩6,548 | -4.30% | 32.5만 |
|---|
| 2026.08.19 | ₩7,083 | ₩7,203 | ₩6,816 | ₩6,829 | -3.58% | 14.5만 |
|---|
| 2026.08.18 | ₩7,003 | ₩7,176 | ₩6,555 | ₩7,163 | +2.29% | 14.1만 |
|---|
| 2026.08.17 | ₩6,334 | ₩7,350 | ₩6,187 | ₩7,190 | +13.50% | 15만 |
|---|
| 2026.08.14 | ₩6,468 | ₩6,468 | ₩6,163 | ₩6,361 | -1.65% | 15.4만 |
|---|
| 2026.08.13 | ₩6,214 | ₩6,574 | ₩6,027 | ₩6,428 | +3.44% | 15.4만 |
|---|
| 2026.08.12 | ₩6,054 | ₩6,285 | ₩6,000 | ₩6,161 | +1.77% | 14.5만 |
|---|
| 2026.08.11 | ₩5,960 | ₩6,054 | ₩5,867 | ₩5,934 | -0.45% | 14.4만 |
|---|
| 2026.08.10 | ₩6,441 | ₩6,535 | ₩5,880 | ₩5,987 | -7.05% | 16.7만 |
|---|
| 2026.08.07 | ₩6,415 | ₩6,682 | ₩6,187 | ₩6,508 | +1.46% | 15만 |
|---|
| 2026.08.06 | ₩6,361 | ₩6,480 | ₩6,094 | ₩6,147 | -3.36% | 14.5만 |
|---|
| 2026.08.05 | ₩6,468 | ₩6,623 | ₩6,244 | ₩6,428 | -0.62% | 14.6만 |
|---|
| 2026.08.04 | ₩6,522 | ₩6,655 | ₩6,348 | ₩6,375 | -2.25% | 14.8만 |
|---|
| 2026.08.03 | ₩5,987 | ₩6,455 | ₩5,987 | ₩6,334 | +5.80% | 4.5만 |
|---|
| 2026.07.31 | ₩6,882 | ₩7,056 | ₩5,559 | ₩5,706 | -17.09% | 13.9만 |
|---|
| 2026.07.30 | ₩5,974 | ₩7,938 | ₩5,896 | ₩6,775 | +13.42% | 16.8만 |
|---|
| 2026.07.29 | ₩6,388 | ₩6,747 | ₩5,760 | ₩5,787 | -9.41% | 6.5만 |
|---|
| 2026.07.28 | ₩6,829 | ₩7,163 | ₩6,228 | ₩6,388 | -6.46% | 9.7만 |
|---|
| 2026.07.27 | ₩6,742 | ₩7,016 | ₩6,682 | ₩6,816 | +1.09% | 2.3만 |
|---|
| 2026.07.24 | ₩6,949 | ₩7,216 | ₩6,481 | ₩6,548 | -5.77% | 28.4만 |
|---|
| 2026.07.23 | ₩6,602 | ₩7,283 | ₩6,602 | ₩6,922 | +4.86% | 30.1만 |
|---|
| 2026.07.22 | ₩6,722 | ₩6,829 | ₩6,548 | ₩6,735 | +0.20% | 28.2만 |
|---|
| 2026.07.21 | ₩6,789 | ₩7,056 | ₩6,562 | ₩6,729 | -0.89% | 2.6만 |
|---|
| 2026.07.20 | ₩6,944 | ₩7,003 | ₩6,495 | ₩6,722 | -3.19% | 1.9만 |
|---|
| 2026.07.17 | ₩6,789 | ₩7,069 | ₩6,508 | ₩6,749 | -0.59% | 30.7만 |
|---|
| 2026.07.16 | ₩7,163 | ₩7,470 | ₩6,816 | ₩6,856 | -4.29% | 30.5만 |
|---|
| 2026.07.15 | ₩7,163 | ₩7,377 | ₩6,682 | ₩7,377 | +2.99% | 30.8만 |
|---|
| 2026.07.14 | ₩6,789 | ₩7,791 | ₩6,508 | ₩7,297 | +7.48% | 31만 |
|---|
| 2026.07.13 | ₩6,882 | ₩7,083 | ₩6,468 | ₩6,655 | -3.30% | 30.9만 |
|---|
| 2026.07.10 | ₩7,029 | ₩7,375 | ₩6,722 | ₩6,936 | -1.33% | 20.8만 |
|---|
| 2026.07.09 | ₩6,882 | ₩7,203 | ₩6,749 | ₩7,016 | +1.94% | 30.9만 |
|---|
| 2026.07.08 | ₩6,882 | ₩7,457 | ₩6,642 | ₩6,936 | +0.78% | 30.2만 |
|---|
| 2026.07.07 | ₩7,925 | ₩8,085 | ₩6,602 | ₩7,156 | -9.70% | 30.8만 |
|---|
| 2026.07.06 | ₩6,682 | ₩8,539 | ₩6,642 | ₩8,085 | +21.00% | 40.8만 |
|---|
| 2026.07.02 | ₩7,176 | ₩7,190 | ₩6,361 | ₩6,535 | -8.94% | 6.5만 |
|---|
| 2026.07.01 | ₩6,709 | ₩8,940 | ₩6,214 | ₩6,963 | +3.78% | 68.8만 |
|---|
| 2026.06.30 | ₩6,067 | ₩6,936 | ₩5,827 | ₩6,655 | +9.69% | 22.2만 |
|---|
| 2026.06.29 | ₩5,760 | ₩6,147 | ₩5,626 | ₩6,147 | +6.73% | 3.1만 |
|---|
| 2026.06.26 | ₩5,533 | ₩5,710 | ₩5,533 | ₩5,640 | +1.93% | 1.2만 |
|---|
| 2026.06.25 | ₩5,706 | ₩5,947 | ₩5,363 | ₩5,559 | -2.58% | 3.1만 |
|---|
| 2026.06.24 | ₩5,744 | ₩5,746 | ₩5,626 | ₩5,626 | -2.05% | 1.4만 |
|---|
| 2026.06.23 | ₩5,893 | ₩5,987 | ₩5,626 | ₩5,746 | -2.49% | 2.2만 |
|---|
| 2026.06.22 | ₩5,693 | ₩6,027 | ₩5,680 | ₩5,813 | +2.11% | 2.6만 |
|---|
| 2026.06.18 | ₩5,773 | ₩5,867 | ₩5,733 | ₩5,787 | +0.23% | 1.6만 |
|---|
| 2026.06.17 | ₩5,920 | ₩6,087 | ₩5,613 | ₩5,800 | -2.03% | 4만 |
|---|
| 2026.06.16 | ₩6,087 | ₩6,254 | ₩5,880 | ₩5,920 | -2.74% | 2.4만 |
|---|
| 2026.06.15 | ₩6,014 | ₩6,314 | ₩5,920 | ₩6,081 | +1.11% | 1.2만 |
|---|
| 2026.06.12 | ₩6,147 | ₩6,415 | ₩5,934 | ₩5,934 | -3.48% | 3.4만 |
|---|
| 2026.06.11 | ₩5,840 | ₩6,281 | ₩5,840 | ₩6,074 | +4.00% | 1.7만 |
|---|
| 2026.06.10 | ₩5,853 | ₩6,014 | ₩5,746 | ₩5,813 | -0.68% | 1.4만 |
|---|
| 2026.06.09 | ₩6,508 | ₩6,622 | ₩5,853 | ₩5,907 | -9.24% | 6만 |
|---|
| 2026.06.08 | ₩6,361 | ₩6,548 | ₩6,348 | ₩6,508 | +2.31% | 3.4만 |
|---|
| 2026.06.05 | ₩6,882 | ₩6,912 | ₩6,361 | ₩6,361 | -7.57% | 6.7만 |
|---|
| 2026.06.04 | ₩6,455 | ₩7,631 | ₩6,415 | ₩6,963 | +7.87% | 33.3만 |
|---|
| 2026.06.03 | ₩7,003 | ₩7,163 | ₩6,428 | ₩6,495 | -7.25% | 2.7만 |
|---|
| 2026.06.02 | ₩7,163 | ₩7,163 | ₩6,669 | ₩6,882 | -3.92% | 4.3만 |
|---|
| 2026.06.01 | ₩6,415 | ₩7,150 | ₩6,268 | ₩7,136 | +11.25% | 11.2만 |
|---|
| 2026.05.29 | ₩6,522 | ₩6,715 | ₩6,354 | ₩6,415 | -1.64% | 4.6만 |
|---|
| 2026.05.28 | ₩6,608 | ₩6,687 | ₩6,428 | ₩6,441 | -2.53% | 2.8만 |
|---|
| 2026.05.27 | ₩6,642 | ₩6,842 | ₩6,415 | ₩6,481 | -2.41% | 4.6만 |
|---|
| 2026.05.26 | ₩6,936 | ₩7,069 | ₩6,495 | ₩6,615 | -4.62% | 3만 |
|---|
| 2026.05.22 | ₩7,417 | ₩7,430 | ₩6,695 | ₩6,802 | -8.29% | 6.4만 |
|---|
| 2026.05.21 | ₩5,760 | ₩7,718 | ₩5,746 | ₩7,417 | +28.77% | 16.2만 |
|---|
| 2026.05.20 | ₩6,027 | ₩6,027 | ₩5,479 | ₩5,840 | -3.10% | 5.1만 |
|---|
| 2026.05.19 | ₩6,040 | ₩6,268 | ₩5,880 | ₩5,920 | -1.99% | 3.1만 |
|---|
| 2026.05.18 | ₩6,882 | ₩6,924 | ₩5,974 | ₩6,107 | -11.26% | 6.7만 |
|---|
| 2026.05.15 | ₩6,722 | ₩7,150 | ₩6,562 | ₩6,682 | -0.60% | 3.3만 |
|---|
| 2026.05.14 | ₩6,816 | ₩7,270 | ₩6,443 | ₩7,056 | +3.53% | 8.2만 |
|---|
| 2026.05.13 | ₩7,310 | ₩7,310 | ₩6,500 | ₩6,762 | -7.50% | 4.5만 |
|---|
| 2026.05.12 | ₩7,216 | ₩7,216 | ₩6,816 | ₩6,922 | -4.07% | 5.1만 |
|---|
| 2026.05.11 | ₩7,791 | ₩8,152 | ₩7,350 | ₩7,350 | -5.66% | 8.6만 |
|---|
| 2026.05.08 | ₩7,631 | ₩8,032 | ₩7,631 | ₩7,992 | +4.73% | 3.3만 |
|---|
| 2026.05.07 | ₩8,473 | ₩8,626 | ₩7,310 | ₩7,444 | -12.15% | 10만 |
|---|
| 2026.05.06 | ₩8,499 | ₩8,677 | ₩8,312 | ₩8,459 | -0.47% | 2.4만 |
|---|
| 2026.05.05 | ₩8,712 | ₩8,780 | ₩8,179 | ₩8,272 | -5.05% | 2.6만 |
|---|
| 2026.05.04 | ₩9,047 | ₩9,134 | ₩8,700 | ₩8,700 | -3.84% | 2.7만 |
|---|
| 2026.05.01 | ₩8,807 | ₩9,181 | ₩8,727 | ₩9,074 | +3.03% | 4.3만 |
|---|
| 2026.04.30 | ₩9,034 | ₩9,234 | ₩8,833 | ₩8,847 | -2.07% | 2.4만 |
|---|
| 2026.04.29 | ₩9,502 | ₩9,649 | ₩9,021 | ₩9,021 | -5.06% | 3.1만 |
|---|
| 2026.04.28 | ₩9,341 | ₩9,649 | ₩9,221 | ₩9,328 | -0.14% | 1만 |
|---|
| 2026.04.27 | ₩9,181 | ₩9,622 | ₩8,994 | ₩9,408 | +2.47% | 4.3만 |
|---|
| 2026.04.24 | ₩9,261 | ₩9,448 | ₩8,994 | ₩8,994 | -2.89% | 3.2만 |
|---|
| 2026.04.23 | ₩9,355 | ₩9,462 | ₩8,767 | ₩9,114 | -2.57% | 5.4만 |
|---|
| 2026.04.22 | ₩9,114 | ₩10,384 | ₩8,980 | ₩9,488 | +4.11% | 7.2만 |
|---|
| 2026.04.21 | ₩9,488 | ₩9,488 | ₩8,833 | ₩9,328 | -1.69% | 4.5만 |
|---|
| 2026.04.20 | ₩8,827 | ₩10,397 | ₩8,593 | ₩9,488 | +7.49% | 12.6만 |
|---|
| 2026.04.17 | ₩8,887 | ₩9,355 | ₩8,686 | ₩8,780 | -1.20% | 3.7만 |
|---|
| 2026.04.16 | ₩8,847 | ₩9,101 | ₩8,660 | ₩8,994 | +1.66% | 3.2만 |
|---|
| 2026.04.15 | ₩8,967 | ₩9,154 | ₩8,566 | ₩8,740 | -2.53% | 4.5만 |
|---|
| 2026.04.14 | ₩8,887 | ₩9,355 | ₩8,833 | ₩8,994 | +1.20% | 4.5만 |
|---|
| 2026.04.13 | ₩8,339 | ₩9,355 | ₩8,165 | ₩9,021 | +8.17% | 5.8만 |
|---|
| 2026.04.10 | ₩8,499 | ₩8,499 | ₩8,165 | ₩8,352 | -1.73% | 2.1만 |
|---|
| 2026.04.09 | ₩8,633 | ₩8,660 | ₩8,152 | ₩8,379 | -2.94% | 2.2만 |
|---|
| 2026.04.08 | ₩8,700 | ₩8,807 | ₩8,225 | ₩8,439 | -3.00% | 10.8만 |
|---|
| 2026.04.07 | ₩7,898 | ₩7,923 | ₩7,564 | ₩7,738 | -2.03% | 2.4만 |
|---|
| 2026.04.06 | ₩8,179 | ₩8,219 | ₩7,858 | ₩7,925 | -3.10% | 1.3만 |
|---|
| 2026.04.02 | ₩7,390 | ₩8,219 | ₩7,390 | ₩7,992 | +8.14% | 2.8만 |
|---|
| 2026.04.01 | ₩7,504 | ₩8,646 | ₩7,310 | ₩8,085 | +7.75% | 8.6만 |
|---|
| 2026.03.31 | ₩7,176 | ₩7,599 | ₩7,043 | ₩7,290 | +1.58% | 3.5만 |
|---|
| 2026.03.30 | ₩7,751 | ₩7,751 | ₩6,842 | ₩7,163 | -7.59% | 4.2만 |
|---|
| 2026.03.27 | ₩8,125 | ₩8,151 | ₩7,524 | ₩7,631 | -6.09% | 2.5만 |
|---|
| 2026.03.26 | ₩8,112 | ₩8,179 | ₩7,831 | ₩8,018 | -1.15% | 2.5만 |
|---|
| 2026.03.25 | ₩8,339 | ₩8,339 | ₩7,911 | ₩7,911 | -5.13% | 3.3만 |
|---|
| 2026.03.24 | ₩8,366 | ₩8,580 | ₩7,814 | ₩8,125 | -2.88% | 7.1만 |
|---|
| 2026.03.23 | ₩9,635 | ₩9,635 | ₩8,419 | ₩8,433 | -12.48% | 8.7만 |
|---|
| 2026.03.20 | ₩9,943 | ₩10,624 | ₩9,047 | ₩9,168 | -7.80% | 20.4만 |
|---|
| 2026.03.19 | ₩9,368 | ₩10,825 | ₩9,192 | ₩10,397 | +10.98% | 6만 |
|---|
| 2026.03.18 | ₩10,250 | ₩10,716 | ₩9,141 | ₩9,141 | -10.82% | 7.3만 |
|---|
| 2026.03.17 | ₩11,145 | ₩11,199 | ₩10,116 | ₩10,210 | -8.39% | 7.9만 |
|---|
| 2026.03.16 | ₩10,704 | ₩12,428 | ₩10,704 | ₩11,132 | +4.00% | 12.3만 |
|---|
| 2026.03.13 | ₩11,239 | ₩11,533 | ₩10,584 | ₩10,624 | -5.47% | 8.9만 |
|---|
| 2026.03.12 | ₩11,680 | ₩11,800 | ₩10,023 | ₩11,212 | -4.00% | 16.9만 |
|---|
| 2026.03.11 | ₩9,381 | ₩12,629 | ₩9,221 | ₩12,629 | +34.62% | 86.9만 |
|---|
| 2026.03.10 | ₩8,994 | ₩9,756 | ₩8,875 | ₩9,355 | +4.01% | 5.1만 |
|---|
| 2026.03.09 | ₩8,526 | ₩9,315 | ₩8,165 | ₩8,994 | +5.49% | 8만 |
|---|
| 2026.03.06 | ₩8,499 | ₩8,820 | ₩8,339 | ₩8,419 | -0.94% | 4.9만 |
|---|
| 2026.03.05 | ₩8,954 | ₩9,502 | ₩8,326 | ₩8,326 | -7.01% | 2.4만 |
|---|
| 2026.03.04 | ₩8,633 | ₩9,528 | ₩8,580 | ₩8,967 | +3.87% | 4.6만 |
|---|
| 2026.03.03 | ₩8,833 | ₩9,341 | ₩8,433 | ₩8,473 | -4.08% | 7.6만 |
|---|
| 2026.03.02 | ₩9,047 | ₩9,689 | ₩8,686 | ₩9,568 | +5.76% | 3.4만 |
|---|
| 2026.02.27 | ₩10,076 | ₩10,076 | ₩9,114 | ₩9,876 | -1.99% | 6.2만 |
|---|
| 2026.02.26 | ₩9,341 | ₩10,357 | ₩9,046 | ₩9,969 | +6.72% | 11.6만 |
|---|
| 2026.02.25 | ₩8,820 | ₩9,355 | ₩8,700 | ₩9,087 | +3.03% | 8.8만 |
|---|
| 2026.02.24 | ₩8,253 | ₩9,274 | ₩8,205 | ₩8,874 | +7.51% | 8.9만 |
|---|
| 2026.02.23 | ₩7,885 | ₩8,459 | ₩7,751 | ₩8,058 | +2.20% | 1.8만 |
|---|
| 2026.02.20 | ₩8,272 | ₩8,372 | ₩7,724 | ₩7,764 | -6.14% | 2.6만 |
|---|
| 2026.02.19 | ₩8,767 | ₩9,074 | ₩8,018 | ₩8,018 | -8.54% | 3.6만 |
|---|
| 2026.02.18 | ₩8,446 | ₩9,435 | ₩8,379 | ₩8,874 | +5.06% | 11.8만 |
|---|
| 2026.02.17 | ₩8,286 | ₩8,495 | ₩8,165 | ₩8,299 | +0.16% | 1.9만 |
|---|
| 2026.02.13 | ₩8,232 | ₩8,833 | ₩8,159 | ₩8,352 | +1.46% | 1.6만 |
|---|
| 2026.02.12 | ₩7,911 | ₩8,980 | ₩7,551 | ₩8,580 | +8.45% | 14.5만 |
|---|
| 2026.02.11 | ₩7,911 | ₩8,259 | ₩7,818 | ₩8,192 | +3.55% | 8.9만 |
|---|
| 2026.02.10 | ₩7,911 | ₩8,286 | ₩7,911 | ₩8,105 | +2.45% | 1.8만 |
|---|
| 2026.02.09 | ₩8,312 | ₩8,392 | ₩8,100 | ₩8,119 | -2.33% | 3.1만 |
|---|
| 2026.02.06 | ₩8,018 | ₩8,676 | ₩7,804 | ₩8,392 | +4.67% | 6.2만 |
|---|
| 2026.02.05 | ₩7,464 | ₩8,272 | ₩7,444 | ₩8,098 | +8.50% | 9.8만 |
|---|
| 2026.02.04 | ₩7,350 | ₩8,152 | ₩6,816 | ₩8,045 | +9.45% | 10.7만 |
|---|
| 2026.02.03 | ₩8,259 | ₩8,352 | ₩7,016 | ₩7,230 | -12.46% | 27.7만 |
|---|
| 2026.02.02 | ₩6,709 | ₩9,820 | ₩6,709 | ₩8,032 | +19.72% | 71.1만 |
|---|
| 2026.01.30 | ₩7,444 | ₩7,804 | ₩6,695 | ₩6,802 | -8.62% | 10.4만 |
|---|
| 2026.01.29 | ₩8,072 | ₩8,259 | ₩7,484 | ₩7,644 | -5.30% | 9.1만 |
|---|
| 2026.01.28 | ₩8,145 | ₩8,459 | ₩8,058 | ₩8,152 | +0.08% | 7.7만 |
|---|
| 2026.01.27 | ₩8,379 | ₩8,606 | ₩8,152 | ₩8,232 | -1.75% | 9.5만 |
|---|
| 2026.01.26 | ₩8,606 | ₩8,760 | ₩8,018 | ₩8,098 | -5.90% | 13.4만 |
|---|
| 2026.01.23 | ₩8,967 | ₩9,448 | ₩8,593 | ₩8,940 | -0.30% | 13.7만 |
|---|
| 2026.01.22 | ₩8,352 | ₩8,947 | ₩8,352 | ₩8,580 | +2.72% | 14.9만 |
|---|
| 2026.01.21 | ₩8,165 | ₩9,007 | ₩8,098 | ₩8,326 | +1.96% | 16만 |
|---|
| 2026.01.20 | ₩8,874 | ₩9,002 | ₩8,032 | ₩8,526 | -3.92% | 14.9만 |
|---|
| 2026.01.16 | ₩9,355 | ₩9,421 | ₩8,820 | ₩8,980 | -4.00% | 20.3만 |
|---|
| 2026.01.15 | ₩9,448 | ₩10,344 | ₩9,421 | ₩9,515 | +0.71% | 12.7만 |
|---|
| 2026.01.14 | ₩9,689 | ₩9,969 | ₩9,355 | ₩9,635 | -0.55% | 12.9만 |
|---|
| 2026.01.13 | ₩10,263 | ₩10,531 | ₩9,642 | ₩9,675 | -5.73% | 20만 |
|---|
| 2026.01.12 | ₩10,143 | ₩10,825 | ₩9,702 | ₩10,718 | +5.67% | 27.7만 |
|---|
| 2026.01.09 | ₩10,584 | ₩11,359 | ₩9,903 | ₩9,983 | -5.68% | 36.6만 |
|---|
| 2026.01.08 | ₩10,116 | ₩11,252 | ₩10,023 | ₩10,437 | +3.17% | 31.6만 |
|---|
| 2026.01.07 | ₩9,395 | ₩11,275 | ₩9,288 | ₩10,798 | +14.94% | 62.7만 |
|---|
| 2026.01.06 | ₩9,221 | ₩9,742 | ₩8,553 | ₩9,675 | +4.93% | 50.4만 |
|---|
| 2026.01.05 | ₩10,036 | ₩10,664 | ₩9,194 | ₩9,328 | -7.06% | 47.4만 |
|---|
| 2026.01.02 | ₩10,491 | ₩10,838 | ₩9,355 | ₩9,609 | -8.41% | 60.3만 |
|---|
| 2025.12.31 | ₩11,266 | ₩11,593 | ₩10,450 | ₩10,571 | -6.17% | 55.7만 |
|---|
| 2025.12.30 | ₩11,827 | ₩12,549 | ₩11,105 | ₩11,707 | -1.02% | 74.7만 |
|---|
| 2025.12.29 | ₩11,145 | ₩13,083 | ₩10,424 | ₩11,907 | +6.83% | 193.9만 |
|---|
| 2025.12.26 | ₩13,765 | ₩15,943 | ₩10,887 | ₩11,667 | -15.24% | 2070.6만 |
|---|
| 2025.12.24 | ₩8,025 | ₩16,665 | ₩7,925 | ₩12,495 | +55.70% | 2650.6만 |
|---|
| 2025.12.23 | ₩8,513 | ₩9,087 | ₩7,764 | ₩8,446 | -0.78% | 57.6만 |
|---|
| 2025.12.22 | ₩11,894 | ₩11,894 | ₩9,047 | ₩9,168 | -22.92% | 134.9만 |
|---|
| 2025.12.19 | ₩13,511 | ₩14,700 | ₩12,575 | ₩12,909 | -4.45% | 116.4만 |
|---|
| 2025.12.18 | ₩12,174 | ₩15,636 | ₩12,041 | ₩13,578 | +11.53% | 242.9만 |
|---|
| 2025.12.17 | ₩16,037 | ₩16,290 | ₩11,867 | ₩13,671 | -14.75% | 693.6만 |
|---|
| 2025.12.16 | ₩16,010 | ₩20,166 | ₩14,767 | ₩19,578 | +22.29% | 7771만 |
|---|
| 2025.12.15 | ₩4,838 | ₩12,228 | ₩4,814 | ₩9,715 | +100.83% | 1억 |
|---|
| 2025.12.12 | ₩6,107 | ₩6,507 | ₩3,341 | ₩3,622 | -40.70% | 200.4만 |
|---|
| 2025.12.11 | ₩6,856 | ₩7,484 | ₩5,617 | ₩6,522 | -4.87% | 38.9만 |
|---|
| 2025.12.10 | ₩11,186 | ₩11,947 | ₩8,032 | ₩9,141 | -18.28% | 28.8만 |
|---|
| 2025.12.09 | ₩13,912 | ₩20,046 | ₩12,215 | ₩13,765 | -1.06% | 1264.1만 |
|---|
| 2025.12.08 | ₩10,611 | ₩11,854 | ₩10,237 | ₩10,484 | -1.20% | 115.9만 |
|---|
| 2025.12.05 | ₩11,715 | ₩14,246 | ₩10,491 | ₩11,079 | -5.43% | 6.2만 |
|---|
| 2025.12.04 | ₩11,500 | ₩11,560 | ₩10,623 | ₩11,560 | +0.52% | 2.1천 |
|---|
| 2025.12.03 | ₩10,691 | ₩11,627 | ₩10,022 | ₩11,627 | +8.75% | 1.3만 |
|---|
| 2025.12.02 | ₩10,851 | ₩10,851 | ₩10,557 | ₩10,557 | -2.71% | 2.9천 |
|---|
| 2025.12.01 | ₩11,586 | ₩13,170 | ₩10,171 | ₩10,932 | -5.65% | 2.1만 |
|---|
| 2025.11.28 | ₩10,557 | ₩11,894 | ₩10,557 | ₩11,665 | +10.49% | 1.6만 |
|---|
| 2025.11.26 | ₩10,063 | ₩10,384 | ₩10,050 | ₩10,063 | 0.00% | 9.6천 |
|---|
| 2025.11.25 | ₩9,956 | ₩10,731 | ₩9,889 | ₩10,055 | +0.99% | 9.2천 |
|---|
| 2025.11.24 | ₩9,836 | ₩10,384 | ₩9,797 | ₩9,969 | +1.36% | 7.8천 |
|---|
| 2025.11.21 | ₩9,186 | ₩9,836 | ₩9,186 | ₩9,488 | +3.29% | 1.6만 |
|---|
| 2025.11.20 | ₩9,074 | ₩9,591 | ₩9,034 | ₩9,208 | +1.47% | 2.6만 |
|---|
| 2025.11.19 | ₩9,127 | ₩9,421 | ₩8,954 | ₩9,194 | +0.73% | 1.4만 |
|---|
| 2025.11.18 | ₩8,954 | ₩10,223 | ₩8,954 | ₩9,328 | +4.18% | 3.9만 |
|---|
| 2025.11.17 | ₩9,090 | ₩9,622 | ₩8,219 | ₩9,014 | -0.84% | 1.5만 |
|---|
| 2025.11.14 | ₩9,021 | ₩9,198 | ₩8,018 | ₩9,021 | 0.00% | 1.5만 |
|---|
| 2025.11.13 | ₩9,435 | ₩9,595 | ₩9,221 | ₩9,595 | +1.70% | 1.8만 |
|---|
| 2025.11.12 | ₩10,009 | ₩11,399 | ₩9,488 | ₩10,357 | +3.47% | 11.5만 |
|---|
| 2025.11.11 | ₩9,392 | ₩10,290 | ₩8,653 | ₩10,023 | +6.72% | 3.7만 |
|---|
| 2025.11.10 | ₩8,954 | ₩9,996 | ₩8,940 | ₩9,519 | +6.31% | 1.4만 |
|---|
| 2025.11.07 | ₩9,943 | ₩10,158 | ₩9,725 | ₩9,769 | -1.75% | 9.3천 |
|---|
| 2025.11.06 | ₩9,021 | ₩10,891 | ₩8,232 | ₩10,497 | +16.37% | 10.4만 |
|---|
| 2025.11.05 | ₩8,058 | ₩11,867 | ₩7,257 | ₩10,036 | +24.54% | 4.1만 |
|---|
| 2025.11.04 | ₩8,686 | ₩8,686 | ₩7,457 | ₩8,232 | -5.23% | 1.7만 |
|---|
| 2025.11.03 | ₩10,599 | ₩10,599 | ₩8,900 | ₩9,488 | -10.48% | 1.1만 |
|---|
| 2025.10.31 | ₩10,116 | ₩10,611 | ₩9,555 | ₩10,217 | +0.99% | 28.4만 |
|---|
| 2025.10.30 | ₩11,025 | ₩11,693 | ₩9,355 | ₩10,290 | -6.67% | 31.9만 |
|---|
| 2025.10.29 | ₩11,800 | ₩12,240 | ₩11,306 | ₩11,393 | -3.45% | 10.9만 |
|---|
| 2025.10.28 | ₩12,027 | ₩12,535 | ₩11,362 | ₩11,760 | -2.22% | 12.3만 |
|---|
| 2025.10.27 | ₩12,709 | ₩12,829 | ₩12,027 | ₩12,027 | -5.36% | 1.7만 |
|---|
| 2025.10.24 | ₩12,054 | ₩13,340 | ₩12,054 | ₩12,829 | +6.43% | 2만 |
|---|
| 2025.10.23 | ₩12,001 | ₩13,417 | ₩11,586 | ₩13,230 | +10.24% | 5.5만 |
|---|
| 2025.10.22 | ₩13,965 | ₩14,433 | ₩11,043 | ₩12,589 | -9.86% | 19.1만 |
|---|
| 2025.10.21 | ₩17,373 | ₩21,342 | ₩15,586 | ₩18,041 | +3.85% | 353.7만 |
|---|
| 2025.10.20 | ₩13,431 | ₩13,431 | ₩10,691 | ₩11,119 | -17.21% | 74.4만 |
|---|
| 2025.10.17 | ₩14,660 | ₩16,130 | ₩12,428 | ₩13,377 | -8.75% | 2.4만 |
|---|
| 2025.10.16 | ₩14,861 | ₩16,928 | ₩14,567 | ₩15,368 | +3.42% | 1.1만 |
|---|
| 2025.10.15 | ₩16,705 | ₩17,373 | ₩13,892 | ₩15,756 | -5.68% | 2.3만 |
|---|
| 2025.10.14 | ₩14,687 | ₩15,555 | ₩14,687 | ₩15,555 | +5.91% | 2.1천 |
|---|
| 2025.10.13 | ₩14,420 | ₩14,420 | ₩14,032 | ₩14,032 | -2.69% | 700 |
|---|
| 2025.10.10 | ₩13,364 | ₩13,958 | ₩13,364 | ₩13,958 | +4.45% | 2.2천 |
|---|