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 | ₩3,689 | ₩3,714 | -1.42% | 8.9천 |
| 2026.10.08 | ₩3,848 | ₩3,941 | ₩3,687 | ₩3,741 | -2.78% | 3.7만 |
| 2026.10.07 | ₩3,821 | ₩3,955 | ₩3,794 | ₩3,888 | +1.75% | 2.8만 |
| 2026.10.06 | ₩4,008 | ₩4,083 | ₩3,861 | ₩3,914 | -2.33% | 2.7만 |
| 2026.10.05 | ₩4,088 | ₩4,142 | ₩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 | ₩4,262 | -2.15% | 3.1만 |
| 2026.09.30 | ₩4,476 | ₩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 | ₩4,556 | ₩4,101 | ₩4,329 | +4.85% | 8.8만 |
|---|
| 2026.09.25 | ₩4,235 | ₩4,395 | ₩4,142 | ₩4,248 | +0.32% | 2.5만 |
|---|
| 2026.09.24 | ₩4,208 | ₩4,362 | ₩4,159 | ₩4,182 | -0.63% | 2.4만 |
|---|
| 2026.09.23 | ₩4,342 | ₩4,478 | ₩4,142 | ₩4,315 | -0.62% | 18.2만 |
|---|
| 2026.09.22 | ₩4,556 | ₩4,703 | ₩4,101 | ₩4,248 | -6.74% | 28.8만 |
|---|
| 2026.09.21 | ₩4,903 | ₩4,997 | ₩4,435 | ₩4,435 | -9.54% | 32만 |
|---|
| 2026.09.18 | ₩4,262 | ₩5,154 | ₩4,262 | ₩4,476 | +5.02% | 70.2만 |
|---|
| 2026.09.17 | ₩4,262 | ₩4,783 | ₩4,262 | ₩4,476 | +5.02% | 7만 |
|---|
| 2026.09.16 | ₩4,222 | ₩4,329 | ₩4,182 | ₩4,195 | -0.63% | 1.8만 |
|---|
| 2026.09.15 | ₩4,235 | ₩4,329 | ₩4,142 | ₩4,155 | -1.89% | 2.6만 |
|---|
| 2026.09.14 | ₩4,315 | ₩4,369 | ₩4,222 | ₩4,235 | -1.86% | 1.9만 |
|---|
| 2026.09.11 | ₩4,315 | ₩4,415 | ₩4,262 | ₩4,382 | +1.55% | 3.8만 |
|---|
| 2026.09.10 | ₩4,262 | ₩4,395 | ₩3,928 | ₩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 | ₩4,997 | ₩5,210 | +2.09% | 3만 |
|---|
| 2026.09.03 | ₩5,331 | ₩5,331 | ₩5,085 | ₩5,103 | -4.26% | 2.3만 |
|---|
| 2026.09.02 | ₩5,264 | ₩5,431 | ₩5,170 | ₩5,170 | -1.78% | 5만 |
|---|
| 2026.09.01 | ₩5,397 | ₩5,448 | ₩5,098 | ₩5,264 | -2.48% | 2.8만 |
|---|
| 2026.08.31 | ₩5,184 | ₩5,458 | ₩5,090 | ₩5,344 | +3.09% | 6.3만 |
|---|
| 2026.08.28 | ₩5,478 | ₩5,611 | ₩4,970 | ₩5,184 | -5.37% | 14.2만 |
|---|
| 2026.08.27 | ₩5,491 | ₩5,798 | ₩5,351 | ₩5,411 | -1.46% | 10.4만 |
|---|
| 2026.08.26 | ₩6,560 | ₩6,680 | ₩5,297 | ₩5,324 | -18.84% | 31.4만 |
|---|
| 2026.08.25 | ₩6,453 | ₩6,680 | ₩6,343 | ₩6,546 | +1.45% | 4.6만 |
|---|
| 2026.08.24 | ₩7,475 | ₩7,508 | ₩6,248 | ₩6,453 | -13.67% | 33.1만 |
|---|
| 2026.08.21 | ₩6,613 | ₩8,938 | ₩6,293 | ₩8,684 | +31.31% | 22.2만 |
|---|
| 2026.08.20 | ₩6,840 | ₩7,196 | ₩6,266 | ₩6,546 | -4.30% | 32.5만 |
|---|
| 2026.08.19 | ₩7,081 | ₩7,201 | ₩6,814 | ₩6,827 | -3.58% | 14.5만 |
|---|
| 2026.08.18 | ₩7,001 | ₩7,174 | ₩6,553 | ₩7,161 | +2.29% | 14.1만 |
|---|
| 2026.08.17 | ₩6,333 | ₩7,348 | ₩6,186 | ₩7,188 | +13.50% | 15만 |
|---|
| 2026.08.14 | ₩6,466 | ₩6,466 | ₩6,162 | ₩6,359 | -1.65% | 15.4만 |
|---|
| 2026.08.13 | ₩6,212 | ₩6,572 | ₩6,025 | ₩6,426 | +3.44% | 15.4만 |
|---|
| 2026.08.12 | ₩6,052 | ₩6,283 | ₩5,999 | ₩6,159 | +1.77% | 14.5만 |
|---|
| 2026.08.11 | ₩5,959 | ₩6,052 | ₩5,865 | ₩5,932 | -0.45% | 14.4만 |
|---|
| 2026.08.10 | ₩6,439 | ₩6,533 | ₩5,878 | ₩5,985 | -7.05% | 16.7만 |
|---|
| 2026.08.07 | ₩6,413 | ₩6,680 | ₩6,186 | ₩6,506 | +1.46% | 15만 |
|---|
| 2026.08.06 | ₩6,359 | ₩6,478 | ₩6,092 | ₩6,146 | -3.36% | 14.5만 |
|---|
| 2026.08.05 | ₩6,466 | ₩6,621 | ₩6,242 | ₩6,426 | -0.62% | 14.6만 |
|---|
| 2026.08.04 | ₩6,520 | ₩6,653 | ₩6,346 | ₩6,373 | -2.25% | 14.8만 |
|---|
| 2026.08.03 | ₩5,985 | ₩6,453 | ₩5,985 | ₩6,333 | +5.80% | 4.5만 |
|---|
| 2026.07.31 | ₩6,880 | ₩7,054 | ₩5,558 | ₩5,705 | -17.09% | 13.9만 |
|---|
| 2026.07.30 | ₩5,972 | ₩7,936 | ₩5,894 | ₩6,773 | +13.42% | 16.8만 |
|---|
| 2026.07.29 | ₩6,386 | ₩6,745 | ₩5,758 | ₩5,785 | -9.41% | 6.5만 |
|---|
| 2026.07.28 | ₩6,827 | ₩7,161 | ₩6,226 | ₩6,386 | -6.46% | 9.7만 |
|---|
| 2026.07.27 | ₩6,740 | ₩7,014 | ₩6,680 | ₩6,814 | +1.09% | 2.3만 |
|---|
| 2026.07.24 | ₩6,947 | ₩7,214 | ₩6,480 | ₩6,546 | -5.77% | 28.4만 |
|---|
| 2026.07.23 | ₩6,600 | ₩7,281 | ₩6,600 | ₩6,920 | +4.86% | 30.1만 |
|---|
| 2026.07.22 | ₩6,720 | ₩6,827 | ₩6,546 | ₩6,733 | +0.20% | 28.2만 |
|---|
| 2026.07.21 | ₩6,787 | ₩7,054 | ₩6,560 | ₩6,727 | -0.89% | 2.6만 |
|---|
| 2026.07.20 | ₩6,942 | ₩7,001 | ₩6,493 | ₩6,720 | -3.19% | 1.9만 |
|---|
| 2026.07.17 | ₩6,787 | ₩7,067 | ₩6,506 | ₩6,747 | -0.59% | 30.7만 |
|---|
| 2026.07.16 | ₩7,161 | ₩7,468 | ₩6,814 | ₩6,854 | -4.29% | 30.5만 |
|---|
| 2026.07.15 | ₩7,161 | ₩7,375 | ₩6,680 | ₩7,375 | +2.99% | 30.8만 |
|---|
| 2026.07.14 | ₩6,787 | ₩7,789 | ₩6,506 | ₩7,295 | +7.48% | 31만 |
|---|
| 2026.07.13 | ₩6,880 | ₩7,081 | ₩6,466 | ₩6,653 | -3.30% | 30.9만 |
|---|
| 2026.07.10 | ₩7,027 | ₩7,373 | ₩6,720 | ₩6,934 | -1.33% | 20.8만 |
|---|
| 2026.07.09 | ₩6,880 | ₩7,201 | ₩6,747 | ₩7,014 | +1.94% | 30.9만 |
|---|
| 2026.07.08 | ₩6,880 | ₩7,455 | ₩6,640 | ₩6,934 | +0.78% | 30.2만 |
|---|
| 2026.07.07 | ₩7,922 | ₩8,083 | ₩6,600 | ₩7,154 | -9.70% | 30.8만 |
|---|
| 2026.07.06 | ₩6,680 | ₩8,537 | ₩6,640 | ₩8,083 | +21.00% | 40.8만 |
|---|
| 2026.07.02 | ₩7,174 | ₩7,188 | ₩6,359 | ₩6,533 | -8.94% | 6.5만 |
|---|
| 2026.07.01 | ₩6,707 | ₩8,938 | ₩6,212 | ₩6,961 | +3.78% | 68.8만 |
|---|
| 2026.06.30 | ₩6,065 | ₩6,934 | ₩5,825 | ₩6,653 | +9.69% | 22.2만 |
|---|
| 2026.06.29 | ₩5,758 | ₩6,146 | ₩5,625 | ₩6,146 | +6.73% | 3.1만 |
|---|
| 2026.06.26 | ₩5,531 | ₩5,709 | ₩5,531 | ₩5,638 | +1.93% | 1.2만 |
|---|
| 2026.06.25 | ₩5,705 | ₩5,945 | ₩5,361 | ₩5,558 | -2.58% | 3.1만 |
|---|
| 2026.06.24 | ₩5,742 | ₩5,745 | ₩5,625 | ₩5,625 | -2.05% | 1.4만 |
|---|
| 2026.06.23 | ₩5,892 | ₩5,985 | ₩5,625 | ₩5,745 | -2.49% | 2.2만 |
|---|
| 2026.06.22 | ₩5,691 | ₩6,025 | ₩5,678 | ₩5,812 | +2.11% | 2.6만 |
|---|
| 2026.06.18 | ₩5,771 | ₩5,865 | ₩5,731 | ₩5,785 | +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 | ₩6,012 | ₩6,313 | ₩5,918 | ₩6,079 | +1.11% | 1.2만 |
|---|
| 2026.06.12 | ₩6,146 | ₩6,413 | ₩5,932 | ₩5,932 | -3.48% | 3.4만 |
|---|
| 2026.06.11 | ₩5,838 | ₩6,279 | ₩5,838 | ₩6,072 | +4.00% | 1.7만 |
|---|
| 2026.06.10 | ₩5,852 | ₩6,012 | ₩5,745 | ₩5,812 | -0.68% | 1.4만 |
|---|
| 2026.06.09 | ₩6,506 | ₩6,620 | ₩5,852 | ₩5,905 | -9.24% | 6만 |
|---|
| 2026.06.08 | ₩6,359 | ₩6,546 | ₩6,346 | ₩6,506 | +2.31% | 3.4만 |
|---|
| 2026.06.05 | ₩6,880 | ₩6,910 | ₩6,359 | ₩6,359 | -7.57% | 6.7만 |
|---|
| 2026.06.04 | ₩6,453 | ₩7,629 | ₩6,413 | ₩6,961 | +7.87% | 33.3만 |
|---|
| 2026.06.03 | ₩7,001 | ₩7,161 | ₩6,426 | ₩6,493 | -7.25% | 2.7만 |
|---|
| 2026.06.02 | ₩7,161 | ₩7,161 | ₩6,667 | ₩6,880 | -3.92% | 4.3만 |
|---|
| 2026.06.01 | ₩6,413 | ₩7,148 | ₩6,266 | ₩7,134 | +11.25% | 11.2만 |
|---|
| 2026.05.29 | ₩6,520 | ₩6,713 | ₩6,353 | ₩6,413 | -1.64% | 4.6만 |
|---|
| 2026.05.28 | ₩6,606 | ₩6,685 | ₩6,426 | ₩6,439 | -2.53% | 2.8만 |
|---|
| 2026.05.27 | ₩6,640 | ₩6,840 | ₩6,413 | ₩6,480 | -2.41% | 4.6만 |
|---|
| 2026.05.26 | ₩6,934 | ₩7,067 | ₩6,493 | ₩6,613 | -4.62% | 3만 |
|---|
| 2026.05.22 | ₩7,415 | ₩7,428 | ₩6,693 | ₩6,800 | -8.29% | 6.4만 |
|---|
| 2026.05.21 | ₩5,758 | ₩7,715 | ₩5,745 | ₩7,415 | +28.77% | 16.2만 |
|---|
| 2026.05.20 | ₩6,025 | ₩6,025 | ₩5,478 | ₩5,838 | -3.10% | 5.1만 |
|---|
| 2026.05.19 | ₩6,039 | ₩6,266 | ₩5,878 | ₩5,918 | -1.99% | 3.1만 |
|---|
| 2026.05.18 | ₩6,880 | ₩6,922 | ₩5,972 | ₩6,105 | -11.26% | 6.7만 |
|---|
| 2026.05.15 | ₩6,720 | ₩7,148 | ₩6,560 | ₩6,680 | -0.60% | 3.3만 |
|---|
| 2026.05.14 | ₩6,814 | ₩7,268 | ₩6,441 | ₩7,054 | +3.53% | 8.2만 |
|---|
| 2026.05.13 | ₩7,308 | ₩7,308 | ₩6,498 | ₩6,760 | -7.50% | 4.5만 |
|---|
| 2026.05.12 | ₩7,214 | ₩7,214 | ₩6,814 | ₩6,920 | -4.07% | 5.1만 |
|---|
| 2026.05.11 | ₩7,789 | ₩8,150 | ₩7,348 | ₩7,348 | -5.66% | 8.6만 |
|---|
| 2026.05.08 | ₩7,629 | ₩8,029 | ₩7,629 | ₩7,989 | +4.73% | 3.3만 |
|---|
| 2026.05.07 | ₩8,470 | ₩8,624 | ₩7,308 | ₩7,441 | -12.15% | 10만 |
|---|
| 2026.05.06 | ₩8,497 | ₩8,675 | ₩8,310 | ₩8,457 | -0.47% | 2.4만 |
|---|
| 2026.05.05 | ₩8,709 | ₩8,777 | ₩8,176 | ₩8,270 | -5.05% | 2.6만 |
|---|
| 2026.05.04 | ₩9,045 | ₩9,131 | ₩8,697 | ₩8,697 | -3.84% | 2.7만 |
|---|
| 2026.05.01 | ₩8,804 | ₩9,178 | ₩8,724 | ₩9,071 | +3.03% | 4.3만 |
|---|
| 2026.04.30 | ₩9,031 | ₩9,232 | ₩8,831 | ₩8,844 | -2.07% | 2.4만 |
|---|
| 2026.04.29 | ₩9,499 | ₩9,646 | ₩9,018 | ₩9,018 | -5.06% | 3.1만 |
|---|
| 2026.04.28 | ₩9,339 | ₩9,646 | ₩9,218 | ₩9,325 | -0.14% | 1만 |
|---|
| 2026.04.27 | ₩9,178 | ₩9,619 | ₩8,991 | ₩9,405 | +2.47% | 4.3만 |
|---|
| 2026.04.24 | ₩9,258 | ₩9,445 | ₩8,991 | ₩8,991 | -2.89% | 3.2만 |
|---|
| 2026.04.23 | ₩9,352 | ₩9,459 | ₩8,764 | ₩9,111 | -2.57% | 5.4만 |
|---|
| 2026.04.22 | ₩9,111 | ₩10,381 | ₩8,978 | ₩9,486 | +4.11% | 7.2만 |
|---|
| 2026.04.21 | ₩9,486 | ₩9,486 | ₩8,831 | ₩9,325 | -1.69% | 4.5만 |
|---|
| 2026.04.20 | ₩8,824 | ₩10,394 | ₩8,590 | ₩9,486 | +7.49% | 12.6만 |
|---|
| 2026.04.17 | ₩8,884 | ₩9,352 | ₩8,684 | ₩8,777 | -1.20% | 3.7만 |
|---|
| 2026.04.16 | ₩8,844 | ₩9,098 | ₩8,657 | ₩8,991 | +1.66% | 3.2만 |
|---|
| 2026.04.15 | ₩8,964 | ₩9,152 | ₩8,564 | ₩8,737 | -2.53% | 4.5만 |
|---|
| 2026.04.14 | ₩8,884 | ₩9,352 | ₩8,831 | ₩8,991 | +1.20% | 4.5만 |
|---|
| 2026.04.13 | ₩8,337 | ₩9,352 | ₩8,163 | ₩9,018 | +8.17% | 5.8만 |
|---|
| 2026.04.10 | ₩8,497 | ₩8,497 | ₩8,163 | ₩8,350 | -1.73% | 2.1만 |
|---|
| 2026.04.09 | ₩8,630 | ₩8,657 | ₩8,150 | ₩8,377 | -2.94% | 2.2만 |
|---|
| 2026.04.08 | ₩8,697 | ₩8,804 | ₩8,223 | ₩8,437 | -3.00% | 10.8만 |
|---|
| 2026.04.07 | ₩7,896 | ₩7,921 | ₩7,562 | ₩7,735 | -2.03% | 2.4만 |
|---|
| 2026.04.06 | ₩8,176 | ₩8,216 | ₩7,856 | ₩7,922 | -3.10% | 1.3만 |
|---|
| 2026.04.02 | ₩7,388 | ₩8,216 | ₩7,388 | ₩7,989 | +8.14% | 2.8만 |
|---|
| 2026.04.01 | ₩7,502 | ₩8,644 | ₩7,308 | ₩8,083 | +7.75% | 8.6만 |
|---|
| 2026.03.31 | ₩7,174 | ₩7,596 | ₩7,041 | ₩7,288 | +1.58% | 3.5만 |
|---|
| 2026.03.30 | ₩7,749 | ₩7,749 | ₩6,840 | ₩7,161 | -7.59% | 4.2만 |
|---|
| 2026.03.27 | ₩8,123 | ₩8,148 | ₩7,522 | ₩7,629 | -6.09% | 2.5만 |
|---|
| 2026.03.26 | ₩8,109 | ₩8,176 | ₩7,829 | ₩8,016 | -1.15% | 2.5만 |
|---|
| 2026.03.25 | ₩8,337 | ₩8,337 | ₩7,909 | ₩7,909 | -5.13% | 3.3만 |
|---|
| 2026.03.24 | ₩8,363 | ₩8,577 | ₩7,812 | ₩8,123 | -2.88% | 7.1만 |
|---|
| 2026.03.23 | ₩9,632 | ₩9,632 | ₩8,417 | ₩8,430 | -12.48% | 8.7만 |
|---|
| 2026.03.20 | ₩9,940 | ₩10,621 | ₩9,045 | ₩9,165 | -7.80% | 20.4만 |
|---|
| 2026.03.19 | ₩9,365 | ₩10,822 | ₩9,189 | ₩10,394 | +10.98% | 6만 |
|---|
| 2026.03.18 | ₩10,247 | ₩10,713 | ₩9,138 | ₩9,138 | -10.82% | 7.3만 |
|---|
| 2026.03.17 | ₩11,142 | ₩11,196 | ₩10,113 | ₩10,207 | -8.39% | 7.9만 |
|---|
| 2026.03.16 | ₩10,701 | ₩12,425 | ₩10,701 | ₩11,129 | +4.00% | 12.3만 |
|---|
| 2026.03.13 | ₩11,236 | ₩11,530 | ₩10,581 | ₩10,621 | -5.47% | 8.9만 |
|---|
| 2026.03.12 | ₩11,677 | ₩11,797 | ₩10,020 | ₩11,209 | -4.00% | 16.9만 |
|---|
| 2026.03.11 | ₩9,379 | ₩12,625 | ₩9,218 | ₩12,625 | +34.62% | 86.9만 |
|---|
| 2026.03.10 | ₩8,991 | ₩9,753 | ₩8,872 | ₩9,352 | +4.01% | 5.1만 |
|---|
| 2026.03.09 | ₩8,524 | ₩9,312 | ₩8,163 | ₩8,991 | +5.49% | 8만 |
|---|
| 2026.03.06 | ₩8,497 | ₩8,818 | ₩8,337 | ₩8,417 | -0.94% | 4.9만 |
|---|
| 2026.03.05 | ₩8,951 | ₩9,499 | ₩8,323 | ₩8,323 | -7.01% | 2.4만 |
|---|
| 2026.03.04 | ₩8,630 | ₩9,526 | ₩8,577 | ₩8,964 | +3.87% | 4.6만 |
|---|
| 2026.03.03 | ₩8,831 | ₩9,339 | ₩8,430 | ₩8,470 | -4.08% | 7.6만 |
|---|
| 2026.03.02 | ₩9,045 | ₩9,686 | ₩8,684 | ₩9,566 | +5.76% | 3.4만 |
|---|
| 2026.02.27 | ₩10,073 | ₩10,073 | ₩9,111 | ₩9,873 | -1.99% | 6.2만 |
|---|
| 2026.02.26 | ₩9,339 | ₩10,354 | ₩9,043 | ₩9,966 | +6.72% | 11.6만 |
|---|
| 2026.02.25 | ₩8,818 | ₩9,352 | ₩8,697 | ₩9,085 | +3.03% | 8.8만 |
|---|
| 2026.02.24 | ₩8,251 | ₩9,272 | ₩8,203 | ₩8,871 | +7.51% | 8.9만 |
|---|
| 2026.02.23 | ₩7,882 | ₩8,457 | ₩7,749 | ₩8,056 | +2.20% | 1.8만 |
|---|
| 2026.02.20 | ₩8,270 | ₩8,370 | ₩7,722 | ₩7,762 | -6.14% | 2.6만 |
|---|
| 2026.02.19 | ₩8,764 | ₩9,071 | ₩8,016 | ₩8,016 | -8.54% | 3.6만 |
|---|
| 2026.02.18 | ₩8,443 | ₩9,432 | ₩8,377 | ₩8,871 | +5.06% | 11.8만 |
|---|
| 2026.02.17 | ₩8,283 | ₩8,493 | ₩8,163 | ₩8,296 | +0.16% | 1.9만 |
|---|
| 2026.02.13 | ₩8,230 | ₩8,831 | ₩8,156 | ₩8,350 | +1.46% | 1.6만 |
|---|
| 2026.02.12 | ₩7,909 | ₩8,978 | ₩7,548 | ₩8,577 | +8.45% | 14.5만 |
|---|
| 2026.02.11 | ₩7,909 | ₩8,256 | ₩7,816 | ₩8,190 | +3.55% | 8.9만 |
|---|
| 2026.02.10 | ₩7,909 | ₩8,283 | ₩7,909 | ₩8,103 | +2.45% | 1.8만 |
|---|
| 2026.02.09 | ₩8,310 | ₩8,390 | ₩8,097 | ₩8,116 | -2.33% | 3.1만 |
|---|
| 2026.02.06 | ₩8,016 | ₩8,673 | ₩7,802 | ₩8,390 | +4.67% | 6.2만 |
|---|
| 2026.02.05 | ₩7,462 | ₩8,270 | ₩7,441 | ₩8,096 | +8.50% | 9.8만 |
|---|
| 2026.02.04 | ₩7,348 | ₩8,150 | ₩6,814 | ₩8,043 | +9.45% | 10.7만 |
|---|
| 2026.02.03 | ₩8,256 | ₩8,350 | ₩7,014 | ₩7,228 | -12.46% | 27.7만 |
|---|
| 2026.02.02 | ₩6,707 | ₩9,817 | ₩6,707 | ₩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 | ₩7,482 | ₩7,642 | -5.30% | 9.1만 |
|---|
| 2026.01.28 | ₩8,143 | ₩8,457 | ₩8,056 | ₩8,150 | +0.08% | 7.7만 |
|---|
| 2026.01.27 | ₩8,377 | ₩8,604 | ₩8,150 | ₩8,230 | -1.75% | 9.5만 |
|---|
| 2026.01.26 | ₩8,604 | ₩8,757 | ₩8,016 | ₩8,096 | -5.90% | 13.4만 |
|---|
| 2026.01.23 | ₩8,964 | ₩9,445 | ₩8,590 | ₩8,938 | -0.30% | 13.7만 |
|---|
| 2026.01.22 | ₩8,350 | ₩8,944 | ₩8,350 | ₩8,577 | +2.72% | 14.9만 |
|---|
| 2026.01.21 | ₩8,163 | ₩9,005 | ₩8,096 | ₩8,323 | +1.96% | 16만 |
|---|
| 2026.01.20 | ₩8,871 | ₩8,999 | ₩8,029 | ₩8,524 | -3.92% | 14.9만 |
|---|
| 2026.01.16 | ₩9,352 | ₩9,419 | ₩8,818 | ₩8,978 | -4.00% | 20.3만 |
|---|
| 2026.01.15 | ₩9,445 | ₩10,341 | ₩9,419 | ₩9,512 | +0.71% | 12.7만 |
|---|
| 2026.01.14 | ₩9,686 | ₩9,966 | ₩9,352 | ₩9,632 | -0.55% | 12.9만 |
|---|
| 2026.01.13 | ₩10,260 | ₩10,528 | ₩9,639 | ₩9,673 | -5.73% | 20만 |
|---|
| 2026.01.12 | ₩10,140 | ₩10,822 | ₩9,699 | ₩10,715 | +5.67% | 27.7만 |
|---|
| 2026.01.09 | ₩10,581 | ₩11,356 | ₩9,900 | ₩9,980 | -5.68% | 36.6만 |
|---|
| 2026.01.08 | ₩10,113 | ₩11,249 | ₩10,020 | ₩10,434 | +3.17% | 31.6만 |
|---|
| 2026.01.07 | ₩9,392 | ₩11,272 | ₩9,285 | ₩10,795 | +14.94% | 62.7만 |
|---|
| 2026.01.06 | ₩9,218 | ₩9,739 | ₩8,550 | ₩9,673 | +4.93% | 50.4만 |
|---|
| 2026.01.05 | ₩10,033 | ₩10,661 | ₩9,192 | ₩9,325 | -7.06% | 47.4만 |
|---|
| 2026.01.02 | ₩10,488 | ₩10,835 | ₩9,352 | ₩9,606 | -8.41% | 60.3만 |
|---|
| 2025.12.31 | ₩11,262 | ₩11,590 | ₩10,447 | ₩10,568 | -6.17% | 55.7만 |
|---|
| 2025.12.30 | ₩11,824 | ₩12,545 | ₩11,102 | ₩11,703 | -1.02% | 74.7만 |
|---|
| 2025.12.29 | ₩11,142 | ₩13,079 | ₩10,421 | ₩11,904 | +6.83% | 193.9만 |
|---|
| 2025.12.26 | ₩13,761 | ₩15,938 | ₩10,884 | ₩11,663 | -15.24% | 2070.6만 |
|---|
| 2025.12.24 | ₩8,023 | ₩16,660 | ₩7,922 | ₩12,492 | +55.70% | 2650.6만 |
|---|
| 2025.12.23 | ₩8,510 | ₩9,085 | ₩7,762 | ₩8,443 | -0.78% | 57.6만 |
|---|
| 2025.12.22 | ₩11,890 | ₩11,890 | ₩9,045 | ₩9,165 | -22.92% | 134.9만 |
|---|
| 2025.12.19 | ₩13,507 | ₩14,696 | ₩12,572 | ₩12,906 | -4.45% | 116.4만 |
|---|
| 2025.12.18 | ₩12,171 | ₩15,631 | ₩12,037 | ₩13,574 | +11.53% | 242.9만 |
|---|
| 2025.12.17 | ₩16,032 | ₩16,286 | ₩11,864 | ₩13,667 | -14.75% | 693.6만 |
|---|
| 2025.12.16 | ₩16,005 | ₩20,160 | ₩14,763 | ₩19,572 | +22.29% | 7771만 |
|---|
| 2025.12.15 | ₩4,836 | ₩12,224 | ₩4,812 | ₩9,713 | +100.83% | 1억 |
|---|
| 2025.12.12 | ₩6,105 | ₩6,505 | ₩3,340 | ₩3,621 | -40.70% | 200.4만 |
|---|
| 2025.12.11 | ₩6,854 | ₩7,482 | ₩5,615 | ₩6,520 | -4.87% | 38.9만 |
|---|
| 2025.12.10 | ₩11,182 | ₩11,944 | ₩8,029 | ₩9,138 | -18.28% | 28.8만 |
|---|
| 2025.12.09 | ₩13,908 | ₩20,040 | ₩12,211 | ₩13,761 | -1.06% | 1264.1만 |
|---|
| 2025.12.08 | ₩10,608 | ₩11,850 | ₩10,234 | ₩10,481 | -1.20% | 115.9만 |
|---|
| 2025.12.05 | ₩11,711 | ₩14,242 | ₩10,488 | ₩11,075 | -5.43% | 6.2만 |
|---|
| 2025.12.04 | ₩11,496 | ₩11,556 | ₩10,620 | ₩11,556 | +0.52% | 2.1천 |
|---|
| 2025.12.03 | ₩10,688 | ₩11,623 | ₩10,019 | ₩11,623 | +8.75% | 1.3만 |
|---|
| 2025.12.02 | ₩10,848 | ₩10,848 | ₩10,554 | ₩10,554 | -2.71% | 2.9천 |
|---|
| 2025.12.01 | ₩11,583 | ₩13,166 | ₩10,168 | ₩10,928 | -5.65% | 2.1만 |
|---|
| 2025.11.28 | ₩10,554 | ₩11,890 | ₩10,554 | ₩11,662 | +10.49% | 1.6만 |
|---|
| 2025.11.26 | ₩10,060 | ₩10,381 | ₩10,047 | ₩10,060 | 0.00% | 9.6천 |
|---|
| 2025.11.25 | ₩9,953 | ₩10,728 | ₩9,886 | ₩10,052 | +0.99% | 9.2천 |
|---|
| 2025.11.24 | ₩9,833 | ₩10,381 | ₩9,794 | ₩9,966 | +1.36% | 7.8천 |
|---|
| 2025.11.21 | ₩9,184 | ₩9,833 | ₩9,184 | ₩9,486 | +3.29% | 1.6만 |
|---|
| 2025.11.20 | ₩9,071 | ₩9,588 | ₩9,031 | ₩9,205 | +1.47% | 2.6만 |
|---|
| 2025.11.19 | ₩9,125 | ₩9,419 | ₩8,951 | ₩9,192 | +0.73% | 1.4만 |
|---|
| 2025.11.18 | ₩8,951 | ₩10,220 | ₩8,951 | ₩9,325 | +4.18% | 3.9만 |
|---|
| 2025.11.17 | ₩9,087 | ₩9,619 | ₩8,216 | ₩9,011 | -0.84% | 1.5만 |
|---|
| 2025.11.14 | ₩9,018 | ₩9,196 | ₩8,016 | ₩9,018 | 0.00% | 1.5만 |
|---|
| 2025.11.13 | ₩9,432 | ₩9,592 | ₩9,218 | ₩9,592 | +1.70% | 1.8만 |
|---|
| 2025.11.12 | ₩10,007 | ₩11,396 | ₩9,486 | ₩10,354 | +3.47% | 11.5만 |
|---|
| 2025.11.11 | ₩9,389 | ₩10,287 | ₩8,651 | ₩10,020 | +6.72% | 3.7만 |
|---|
| 2025.11.10 | ₩8,951 | ₩9,993 | ₩8,938 | ₩9,516 | +6.31% | 1.4만 |
|---|
| 2025.11.07 | ₩9,940 | ₩10,155 | ₩9,722 | ₩9,766 | -1.75% | 9.3천 |
|---|
| 2025.11.06 | ₩9,018 | ₩10,888 | ₩8,230 | ₩10,494 | +16.37% | 10.4만 |
|---|
| 2025.11.05 | ₩8,056 | ₩11,864 | ₩7,254 | ₩10,033 | +24.54% | 4.1만 |
|---|
| 2025.11.04 | ₩8,684 | ₩8,684 | ₩7,455 | ₩8,230 | -5.23% | 1.7만 |
|---|
| 2025.11.03 | ₩10,596 | ₩10,596 | ₩8,898 | ₩9,486 | -10.48% | 1.1만 |
|---|
| 2025.10.31 | ₩10,113 | ₩10,608 | ₩9,552 | ₩10,214 | +0.99% | 28.4만 |
|---|
| 2025.10.30 | ₩11,022 | ₩11,690 | ₩9,352 | ₩10,287 | -6.67% | 31.9만 |
|---|
| 2025.10.29 | ₩11,797 | ₩12,236 | ₩11,302 | ₩11,389 | -3.45% | 10.9만 |
|---|
| 2025.10.28 | ₩12,024 | ₩12,532 | ₩11,359 | ₩11,757 | -2.22% | 12.3만 |
|---|
| 2025.10.27 | ₩12,705 | ₩12,826 | ₩12,024 | ₩12,024 | -5.36% | 1.7만 |
|---|
| 2025.10.24 | ₩12,051 | ₩13,336 | ₩12,051 | ₩12,826 | +6.43% | 2만 |
|---|
| 2025.10.23 | ₩11,997 | ₩13,413 | ₩11,583 | ₩13,226 | +10.24% | 5.5만 |
|---|
| 2025.10.22 | ₩13,961 | ₩14,429 | ₩11,039 | ₩12,585 | -9.86% | 19.1만 |
|---|
| 2025.10.21 | ₩17,368 | ₩21,336 | ₩15,582 | ₩18,036 | +3.85% | 353.7만 |
|---|
| 2025.10.20 | ₩13,427 | ₩13,427 | ₩10,688 | ₩11,115 | -17.21% | 74.4만 |
|---|
| 2025.10.17 | ₩14,656 | ₩16,125 | ₩12,425 | ₩13,373 | -8.75% | 2.4만 |
|---|
| 2025.10.16 | ₩14,856 | ₩16,923 | ₩14,562 | ₩15,364 | +3.42% | 1.1만 |
|---|
| 2025.10.15 | ₩16,700 | ₩17,368 | ₩13,888 | ₩15,751 | -5.68% | 2.3만 |
|---|
| 2025.10.14 | ₩14,683 | ₩15,551 | ₩14,683 | ₩15,551 | +5.91% | 2.1천 |
|---|
| 2025.10.13 | ₩14,415 | ₩14,415 | ₩14,028 | ₩14,028 | -2.69% | 700 |
|---|
| 2025.10.10 | ₩13,360 | ₩13,954 | ₩13,360 | ₩13,954 | +4.45% | 2.2천 |
|---|