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 | ₩3,766 | ₩3,766 | ₩3,688 | ₩3,713 | -1.42% | 8.9천 |
| 2026.10.08 | ₩3,846 | ₩3,940 | ₩3,686 | ₩3,740 | -2.78% | 3.7만 |
| 2026.10.07 | ₩3,820 | ₩3,953 | ₩3,793 | ₩3,887 | +1.75% | 2.8만 |
| 2026.10.06 | ₩4,007 | ₩4,082 | ₩3,860 | ₩3,913 | -2.33% | 2.7만 |
| 2026.10.05 | ₩4,087 | ₩4,140 | ₩3,913 | ₩3,967 | -2.94% | 3.3만 |
| 2026.10.02 | ₩4,314 | ₩4,314 | ₩4,007 | ₩4,020 | -6.81% | 3.4만 |
| 2026.10.01 | ₩4,354 | ₩4,596 | ₩4,167 | ₩4,260 | -2.15% | 3.1만 |
| 2026.09.30 | ₩4,474 | ₩4,674 | ₩4,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,434 |
| -0.90% |
| 5.4만 |
| 2026.09.29 | ₩4,314 | ₩4,488 | ₩4,274 | ₩4,354 | +0.93% | 3.5만 |
|---|
| 2026.09.28 | ₩4,127 | ₩4,554 | ₩4,100 | ₩4,327 | +4.85% | 8.8만 |
|---|
| 2026.09.25 | ₩4,234 | ₩4,394 | ₩4,140 | ₩4,247 | +0.32% | 2.5만 |
|---|
| 2026.09.24 | ₩4,207 | ₩4,361 | ₩4,158 | ₩4,180 | -0.63% | 2.4만 |
|---|
| 2026.09.23 | ₩4,341 | ₩4,477 | ₩4,140 | ₩4,314 | -0.62% | 18.2만 |
|---|
| 2026.09.22 | ₩4,554 | ₩4,701 | ₩4,100 | ₩4,247 | -6.74% | 28.8만 |
|---|
| 2026.09.21 | ₩4,902 | ₩4,995 | ₩4,434 | ₩4,434 | -9.54% | 32만 |
|---|
| 2026.09.18 | ₩4,260 | ₩5,153 | ₩4,260 | ₩4,474 | +5.02% | 70.2만 |
|---|
| 2026.09.17 | ₩4,260 | ₩4,781 | ₩4,260 | ₩4,474 | +5.02% | 7만 |
|---|
| 2026.09.16 | ₩4,220 | ₩4,327 | ₩4,180 | ₩4,194 | -0.63% | 1.8만 |
|---|
| 2026.09.15 | ₩4,234 | ₩4,327 | ₩4,140 | ₩4,154 | -1.89% | 2.6만 |
|---|
| 2026.09.14 | ₩4,314 | ₩4,367 | ₩4,220 | ₩4,234 | -1.86% | 1.9만 |
|---|
| 2026.09.11 | ₩4,314 | ₩4,414 | ₩4,260 | ₩4,381 | +1.55% | 3.8만 |
|---|
| 2026.09.10 | ₩4,260 | ₩4,394 | ₩3,927 | ₩4,247 | -0.31% | 16.9만 |
|---|
| 2026.09.09 | ₩5,462 | ₩5,462 | ₩4,100 | ₩4,247 | -22.25% | 42.4만 |
|---|
| 2026.09.08 | ₩5,209 | ₩5,503 | ₩5,149 | ₩5,356 | +2.82% | 3.8만 |
|---|
| 2026.09.04 | ₩5,102 | ₩5,245 | ₩4,995 | ₩5,209 | +2.09% | 3만 |
|---|
| 2026.09.03 | ₩5,329 | ₩5,329 | ₩5,083 | ₩5,102 | -4.26% | 2.3만 |
|---|
| 2026.09.02 | ₩5,262 | ₩5,429 | ₩5,169 | ₩5,169 | -1.78% | 5만 |
|---|
| 2026.09.01 | ₩5,396 | ₩5,446 | ₩5,097 | ₩5,262 | -2.48% | 2.8만 |
|---|
| 2026.08.31 | ₩5,182 | ₩5,456 | ₩5,089 | ₩5,342 | +3.09% | 6.3만 |
|---|
| 2026.08.28 | ₩5,476 | ₩5,609 | ₩4,968 | ₩5,182 | -5.37% | 14.2만 |
|---|
| 2026.08.27 | ₩5,489 | ₩5,796 | ₩5,349 | ₩5,409 | -1.46% | 10.4만 |
|---|
| 2026.08.26 | ₩6,558 | ₩6,678 | ₩5,296 | ₩5,322 | -18.84% | 31.4만 |
|---|
| 2026.08.25 | ₩6,451 | ₩6,678 | ₩6,341 | ₩6,544 | +1.45% | 4.6만 |
|---|
| 2026.08.24 | ₩7,473 | ₩7,506 | ₩6,246 | ₩6,451 | -13.67% | 33.1만 |
|---|
| 2026.08.21 | ₩6,611 | ₩8,935 | ₩6,291 | ₩8,681 | +31.31% | 22.2만 |
|---|
| 2026.08.20 | ₩6,838 | ₩7,193 | ₩6,264 | ₩6,544 | -4.30% | 32.5만 |
|---|
| 2026.08.19 | ₩7,079 | ₩7,199 | ₩6,811 | ₩6,825 | -3.58% | 14.5만 |
|---|
| 2026.08.18 | ₩6,998 | ₩7,172 | ₩6,551 | ₩7,159 | +2.29% | 14.1만 |
|---|
| 2026.08.17 | ₩6,331 | ₩7,346 | ₩6,184 | ₩7,185 | +13.50% | 15만 |
|---|
| 2026.08.14 | ₩6,464 | ₩6,464 | ₩6,160 | ₩6,357 | -1.65% | 15.4만 |
|---|
| 2026.08.13 | ₩6,210 | ₩6,570 | ₩6,023 | ₩6,424 | +3.44% | 15.4만 |
|---|
| 2026.08.12 | ₩6,050 | ₩6,281 | ₩5,997 | ₩6,157 | +1.77% | 14.5만 |
|---|
| 2026.08.11 | ₩5,957 | ₩6,050 | ₩5,863 | ₩5,930 | -0.45% | 14.4만 |
|---|
| 2026.08.10 | ₩6,437 | ₩6,531 | ₩5,877 | ₩5,983 | -7.05% | 16.7만 |
|---|
| 2026.08.07 | ₩6,411 | ₩6,678 | ₩6,184 | ₩6,504 | +1.46% | 15만 |
|---|
| 2026.08.06 | ₩6,357 | ₩6,476 | ₩6,090 | ₩6,144 | -3.36% | 14.5만 |
|---|
| 2026.08.05 | ₩6,464 | ₩6,619 | ₩6,240 | ₩6,424 | -0.62% | 14.6만 |
|---|
| 2026.08.04 | ₩6,518 | ₩6,651 | ₩6,344 | ₩6,371 | -2.25% | 14.8만 |
|---|
| 2026.08.03 | ₩5,983 | ₩6,451 | ₩5,983 | ₩6,331 | +5.80% | 4.5만 |
|---|
| 2026.07.31 | ₩6,878 | ₩7,052 | ₩5,556 | ₩5,703 | -17.09% | 13.9만 |
|---|
| 2026.07.30 | ₩5,970 | ₩7,933 | ₩5,893 | ₩6,771 | +13.42% | 16.8만 |
|---|
| 2026.07.29 | ₩6,384 | ₩6,743 | ₩5,756 | ₩5,783 | -9.41% | 6.5만 |
|---|
| 2026.07.28 | ₩6,825 | ₩7,159 | ₩6,224 | ₩6,384 | -6.46% | 9.7만 |
|---|
| 2026.07.27 | ₩6,738 | ₩7,012 | ₩6,678 | ₩6,811 | +1.09% | 2.3만 |
|---|
| 2026.07.24 | ₩6,945 | ₩7,212 | ₩6,478 | ₩6,544 | -5.77% | 28.4만 |
|---|
| 2026.07.23 | ₩6,598 | ₩7,279 | ₩6,598 | ₩6,918 | +4.86% | 30.1만 |
|---|
| 2026.07.22 | ₩6,718 | ₩6,825 | ₩6,544 | ₩6,731 | +0.20% | 28.2만 |
|---|
| 2026.07.21 | ₩6,785 | ₩7,052 | ₩6,558 | ₩6,725 | -0.89% | 2.6만 |
|---|
| 2026.07.20 | ₩6,940 | ₩6,998 | ₩6,491 | ₩6,718 | -3.19% | 1.9만 |
|---|
| 2026.07.17 | ₩6,785 | ₩7,065 | ₩6,504 | ₩6,745 | -0.59% | 30.7만 |
|---|
| 2026.07.16 | ₩7,159 | ₩7,466 | ₩6,811 | ₩6,851 | -4.29% | 30.5만 |
|---|
| 2026.07.15 | ₩7,159 | ₩7,372 | ₩6,678 | ₩7,372 | +2.99% | 30.8만 |
|---|
| 2026.07.14 | ₩6,785 | ₩7,786 | ₩6,504 | ₩7,292 | +7.48% | 31만 |
|---|
| 2026.07.13 | ₩6,878 | ₩7,079 | ₩6,464 | ₩6,651 | -3.30% | 30.9만 |
|---|
| 2026.07.10 | ₩7,025 | ₩7,371 | ₩6,718 | ₩6,932 | -1.33% | 20.8만 |
|---|
| 2026.07.09 | ₩6,878 | ₩7,199 | ₩6,745 | ₩7,012 | +1.94% | 30.9만 |
|---|
| 2026.07.08 | ₩6,878 | ₩7,452 | ₩6,638 | ₩6,932 | +0.78% | 30.2만 |
|---|
| 2026.07.07 | ₩7,920 | ₩8,080 | ₩6,598 | ₩7,152 | -9.70% | 30.8만 |
|---|
| 2026.07.06 | ₩6,678 | ₩8,534 | ₩6,638 | ₩8,080 | +21.00% | 40.8만 |
|---|
| 2026.07.02 | ₩7,172 | ₩7,185 | ₩6,357 | ₩6,531 | -8.94% | 6.5만 |
|---|
| 2026.07.01 | ₩6,705 | ₩8,935 | ₩6,210 | ₩6,958 | +3.78% | 68.8만 |
|---|
| 2026.06.30 | ₩6,063 | ₩6,932 | ₩5,823 | ₩6,651 | +9.69% | 22.2만 |
|---|
| 2026.06.29 | ₩5,756 | ₩6,144 | ₩5,623 | ₩6,144 | +6.73% | 3.1만 |
|---|
| 2026.06.26 | ₩5,529 | ₩5,707 | ₩5,529 | ₩5,636 | +1.93% | 1.2만 |
|---|
| 2026.06.25 | ₩5,703 | ₩5,943 | ₩5,360 | ₩5,556 | -2.58% | 3.1만 |
|---|
| 2026.06.24 | ₩5,740 | ₩5,743 | ₩5,623 | ₩5,623 | -2.05% | 1.4만 |
|---|
| 2026.06.23 | ₩5,890 | ₩5,983 | ₩5,623 | ₩5,743 | -2.49% | 2.2만 |
|---|
| 2026.06.22 | ₩5,690 | ₩6,023 | ₩5,676 | ₩5,810 | +2.11% | 2.6만 |
|---|
| 2026.06.18 | ₩5,770 | ₩5,863 | ₩5,730 | ₩5,783 | +0.23% | 1.6만 |
|---|
| 2026.06.17 | ₩5,917 | ₩6,084 | ₩5,609 | ₩5,796 | -2.03% | 4만 |
|---|
| 2026.06.16 | ₩6,084 | ₩6,250 | ₩5,877 | ₩5,917 | -2.74% | 2.4만 |
|---|
| 2026.06.15 | ₩6,010 | ₩6,311 | ₩5,917 | ₩6,077 | +1.11% | 1.2만 |
|---|
| 2026.06.12 | ₩6,144 | ₩6,411 | ₩5,930 | ₩5,930 | -3.48% | 3.4만 |
|---|
| 2026.06.11 | ₩5,836 | ₩6,277 | ₩5,836 | ₩6,070 | +4.00% | 1.7만 |
|---|
| 2026.06.10 | ₩5,850 | ₩6,010 | ₩5,743 | ₩5,810 | -0.68% | 1.4만 |
|---|
| 2026.06.09 | ₩6,504 | ₩6,618 | ₩5,850 | ₩5,903 | -9.24% | 6만 |
|---|
| 2026.06.08 | ₩6,357 | ₩6,544 | ₩6,344 | ₩6,504 | +2.31% | 3.4만 |
|---|
| 2026.06.05 | ₩6,878 | ₩6,908 | ₩6,357 | ₩6,357 | -7.57% | 6.7만 |
|---|
| 2026.06.04 | ₩6,451 | ₩7,626 | ₩6,411 | ₩6,958 | +7.87% | 33.3만 |
|---|
| 2026.06.03 | ₩6,998 | ₩7,159 | ₩6,424 | ₩6,491 | -7.25% | 2.7만 |
|---|
| 2026.06.02 | ₩7,159 | ₩7,159 | ₩6,664 | ₩6,878 | -3.92% | 4.3만 |
|---|
| 2026.06.01 | ₩6,411 | ₩7,145 | ₩6,264 | ₩7,132 | +11.25% | 11.2만 |
|---|
| 2026.05.29 | ₩6,518 | ₩6,711 | ₩6,351 | ₩6,411 | -1.64% | 4.6만 |
|---|
| 2026.05.28 | ₩6,604 | ₩6,683 | ₩6,424 | ₩6,437 | -2.53% | 2.8만 |
|---|
| 2026.05.27 | ₩6,638 | ₩6,838 | ₩6,411 | ₩6,478 | -2.41% | 4.6만 |
|---|
| 2026.05.26 | ₩6,932 | ₩7,065 | ₩6,491 | ₩6,611 | -4.62% | 3만 |
|---|
| 2026.05.22 | ₩7,412 | ₩7,426 | ₩6,691 | ₩6,798 | -8.29% | 6.4만 |
|---|
| 2026.05.21 | ₩5,756 | ₩7,713 | ₩5,743 | ₩7,412 | +28.77% | 16.2만 |
|---|
| 2026.05.20 | ₩6,023 | ₩6,023 | ₩5,476 | ₩5,836 | -3.10% | 5.1만 |
|---|
| 2026.05.19 | ₩6,037 | ₩6,264 | ₩5,877 | ₩5,917 | -1.99% | 3.1만 |
|---|
| 2026.05.18 | ₩6,878 | ₩6,920 | ₩5,970 | ₩6,104 | -11.26% | 6.7만 |
|---|
| 2026.05.15 | ₩6,718 | ₩7,145 | ₩6,558 | ₩6,678 | -0.60% | 3.3만 |
|---|
| 2026.05.14 | ₩6,811 | ₩7,266 | ₩6,439 | ₩7,052 | +3.53% | 8.2만 |
|---|
| 2026.05.13 | ₩7,306 | ₩7,306 | ₩6,496 | ₩6,758 | -7.50% | 4.5만 |
|---|
| 2026.05.12 | ₩7,212 | ₩7,212 | ₩6,811 | ₩6,918 | -4.07% | 5.1만 |
|---|
| 2026.05.11 | ₩7,786 | ₩8,147 | ₩7,346 | ₩7,346 | -5.66% | 8.6만 |
|---|
| 2026.05.08 | ₩7,626 | ₩8,027 | ₩7,626 | ₩7,987 | +4.73% | 3.3만 |
|---|
| 2026.05.07 | ₩8,468 | ₩8,621 | ₩7,306 | ₩7,439 | -12.15% | 10만 |
|---|
| 2026.05.06 | ₩8,494 | ₩8,672 | ₩8,307 | ₩8,454 | -0.47% | 2.4만 |
|---|
| 2026.05.05 | ₩8,707 | ₩8,775 | ₩8,174 | ₩8,267 | -5.05% | 2.6만 |
|---|
| 2026.05.04 | ₩9,042 | ₩9,129 | ₩8,695 | ₩8,695 | -3.84% | 2.7만 |
|---|
| 2026.05.01 | ₩8,801 | ₩9,175 | ₩8,721 | ₩9,069 | +3.03% | 4.3만 |
|---|
| 2026.04.30 | ₩9,028 | ₩9,229 | ₩8,828 | ₩8,841 | -2.07% | 2.4만 |
|---|
| 2026.04.29 | ₩9,496 | ₩9,643 | ₩9,015 | ₩9,015 | -5.06% | 3.1만 |
|---|
| 2026.04.28 | ₩9,336 | ₩9,643 | ₩9,215 | ₩9,322 | -0.14% | 1만 |
|---|
| 2026.04.27 | ₩9,175 | ₩9,616 | ₩8,988 | ₩9,402 | +2.47% | 4.3만 |
|---|
| 2026.04.24 | ₩9,255 | ₩9,442 | ₩8,988 | ₩8,988 | -2.89% | 3.2만 |
|---|
| 2026.04.23 | ₩9,349 | ₩9,456 | ₩8,761 | ₩9,109 | -2.57% | 5.4만 |
|---|
| 2026.04.22 | ₩9,109 | ₩10,377 | ₩8,975 | ₩9,483 | +4.11% | 7.2만 |
|---|
| 2026.04.21 | ₩9,483 | ₩9,483 | ₩8,828 | ₩9,322 | -1.69% | 4.5만 |
|---|
| 2026.04.20 | ₩8,821 | ₩10,391 | ₩8,588 | ₩9,483 | +7.49% | 12.6만 |
|---|
| 2026.04.17 | ₩8,882 | ₩9,349 | ₩8,681 | ₩8,775 | -1.20% | 3.7만 |
|---|
| 2026.04.16 | ₩8,841 | ₩9,095 | ₩8,654 | ₩8,988 | +1.66% | 3.2만 |
|---|
| 2026.04.15 | ₩8,962 | ₩9,149 | ₩8,561 | ₩8,735 | -2.53% | 4.5만 |
|---|
| 2026.04.14 | ₩8,882 | ₩9,349 | ₩8,828 | ₩8,988 | +1.20% | 4.5만 |
|---|
| 2026.04.13 | ₩8,334 | ₩9,349 | ₩8,160 | ₩9,015 | +8.17% | 5.8만 |
|---|
| 2026.04.10 | ₩8,494 | ₩8,494 | ₩8,160 | ₩8,347 | -1.73% | 2.1만 |
|---|
| 2026.04.09 | ₩8,628 | ₩8,654 | ₩8,147 | ₩8,374 | -2.94% | 2.2만 |
|---|
| 2026.04.08 | ₩8,695 | ₩8,801 | ₩8,220 | ₩8,434 | -3.00% | 10.8만 |
|---|
| 2026.04.07 | ₩7,893 | ₩7,919 | ₩7,559 | ₩7,733 | -2.03% | 2.4만 |
|---|
| 2026.04.06 | ₩8,174 | ₩8,214 | ₩7,853 | ₩7,920 | -3.10% | 1.3만 |
|---|
| 2026.04.02 | ₩7,386 | ₩8,214 | ₩7,386 | ₩7,987 | +8.14% | 2.8만 |
|---|
| 2026.04.01 | ₩7,499 | ₩8,641 | ₩7,306 | ₩8,080 | +7.75% | 8.6만 |
|---|
| 2026.03.31 | ₩7,172 | ₩7,594 | ₩7,038 | ₩7,286 | +1.58% | 3.5만 |
|---|
| 2026.03.30 | ₩7,746 | ₩7,746 | ₩6,838 | ₩7,159 | -7.59% | 4.2만 |
|---|
| 2026.03.27 | ₩8,120 | ₩8,146 | ₩7,519 | ₩7,626 | -6.09% | 2.5만 |
|---|
| 2026.03.26 | ₩8,107 | ₩8,174 | ₩7,826 | ₩8,013 | -1.15% | 2.5만 |
|---|
| 2026.03.25 | ₩8,334 | ₩8,334 | ₩7,907 | ₩7,907 | -5.13% | 3.3만 |
|---|
| 2026.03.24 | ₩8,361 | ₩8,574 | ₩7,809 | ₩8,120 | -2.88% | 7.1만 |
|---|
| 2026.03.23 | ₩9,629 | ₩9,629 | ₩8,414 | ₩8,427 | -12.48% | 8.7만 |
|---|
| 2026.03.20 | ₩9,937 | ₩10,618 | ₩9,042 | ₩9,162 | -7.80% | 20.4만 |
|---|
| 2026.03.19 | ₩9,362 | ₩10,818 | ₩9,186 | ₩10,391 | +10.98% | 6만 |
|---|
| 2026.03.18 | ₩10,244 | ₩10,710 | ₩9,135 | ₩9,135 | -10.82% | 7.3만 |
|---|
| 2026.03.17 | ₩11,139 | ₩11,192 | ₩10,110 | ₩10,204 | -8.39% | 7.9만 |
|---|
| 2026.03.16 | ₩10,698 | ₩12,421 | ₩10,698 | ₩11,125 | +4.00% | 12.3만 |
|---|
| 2026.03.13 | ₩11,232 | ₩11,526 | ₩10,578 | ₩10,618 | -5.47% | 8.9만 |
|---|
| 2026.03.12 | ₩11,673 | ₩11,793 | ₩10,017 | ₩11,205 | -4.00% | 16.9만 |
|---|
| 2026.03.11 | ₩9,376 | ₩12,621 | ₩9,215 | ₩12,621 | +34.62% | 86.9만 |
|---|
| 2026.03.10 | ₩8,988 | ₩9,750 | ₩8,870 | ₩9,349 | +4.01% | 5.1만 |
|---|
| 2026.03.09 | ₩8,521 | ₩9,309 | ₩8,160 | ₩8,988 | +5.49% | 8만 |
|---|
| 2026.03.06 | ₩8,494 | ₩8,815 | ₩8,334 | ₩8,414 | -0.94% | 4.9만 |
|---|
| 2026.03.05 | ₩8,948 | ₩9,496 | ₩8,321 | ₩8,321 | -7.01% | 2.4만 |
|---|
| 2026.03.04 | ₩8,628 | ₩9,523 | ₩8,574 | ₩8,962 | +3.87% | 4.6만 |
|---|
| 2026.03.03 | ₩8,828 | ₩9,336 | ₩8,427 | ₩8,468 | -4.08% | 7.6만 |
|---|
| 2026.03.02 | ₩9,042 | ₩9,683 | ₩8,681 | ₩9,563 | +5.76% | 3.4만 |
|---|
| 2026.02.27 | ₩10,070 | ₩10,070 | ₩9,109 | ₩9,870 | -1.99% | 6.2만 |
|---|
| 2026.02.26 | ₩9,336 | ₩10,351 | ₩9,040 | ₩9,963 | +6.72% | 11.6만 |
|---|
| 2026.02.25 | ₩8,815 | ₩9,349 | ₩8,695 | ₩9,082 | +3.03% | 8.8만 |
|---|
| 2026.02.24 | ₩8,248 | ₩9,269 | ₩8,200 | ₩8,868 | +7.51% | 8.9만 |
|---|
| 2026.02.23 | ₩7,880 | ₩8,454 | ₩7,746 | ₩8,053 | +2.20% | 1.8만 |
|---|
| 2026.02.20 | ₩8,267 | ₩8,367 | ₩7,720 | ₩7,760 | -6.14% | 2.6만 |
|---|
| 2026.02.19 | ₩8,761 | ₩9,069 | ₩8,013 | ₩8,013 | -8.54% | 3.6만 |
|---|
| 2026.02.18 | ₩8,441 | ₩9,429 | ₩8,374 | ₩8,868 | +5.06% | 11.8만 |
|---|
| 2026.02.17 | ₩8,281 | ₩8,490 | ₩8,160 | ₩8,294 | +0.16% | 1.9만 |
|---|
| 2026.02.13 | ₩8,227 | ₩8,828 | ₩8,154 | ₩8,347 | +1.46% | 1.6만 |
|---|
| 2026.02.12 | ₩7,907 | ₩8,975 | ₩7,546 | ₩8,574 | +8.45% | 14.5만 |
|---|
| 2026.02.11 | ₩7,907 | ₩8,254 | ₩7,813 | ₩8,187 | +3.55% | 8.9만 |
|---|
| 2026.02.10 | ₩7,907 | ₩8,281 | ₩7,907 | ₩8,100 | +2.45% | 1.8만 |
|---|
| 2026.02.09 | ₩8,307 | ₩8,387 | ₩8,095 | ₩8,114 | -2.33% | 3.1만 |
|---|
| 2026.02.06 | ₩8,013 | ₩8,671 | ₩7,800 | ₩8,387 | +4.67% | 6.2만 |
|---|
| 2026.02.05 | ₩7,459 | ₩8,267 | ₩7,439 | ₩8,094 | +8.50% | 9.8만 |
|---|
| 2026.02.04 | ₩7,346 | ₩8,147 | ₩6,811 | ₩8,040 | +9.45% | 10.7만 |
|---|
| 2026.02.03 | ₩8,254 | ₩8,347 | ₩7,012 | ₩7,225 | -12.46% | 27.7만 |
|---|
| 2026.02.02 | ₩6,705 | ₩9,814 | ₩6,705 | ₩8,027 | +19.72% | 71.1만 |
|---|
| 2026.01.30 | ₩7,439 | ₩7,800 | ₩6,691 | ₩6,798 | -8.62% | 10.4만 |
|---|
| 2026.01.29 | ₩8,067 | ₩8,254 | ₩7,479 | ₩7,639 | -5.30% | 9.1만 |
|---|
| 2026.01.28 | ₩8,140 | ₩8,454 | ₩8,053 | ₩8,147 | +0.08% | 7.7만 |
|---|
| 2026.01.27 | ₩8,374 | ₩8,601 | ₩8,147 | ₩8,227 | -1.75% | 9.5만 |
|---|
| 2026.01.26 | ₩8,601 | ₩8,755 | ₩8,013 | ₩8,094 | -5.90% | 13.4만 |
|---|
| 2026.01.23 | ₩8,962 | ₩9,442 | ₩8,588 | ₩8,935 | -0.30% | 13.7만 |
|---|
| 2026.01.22 | ₩8,347 | ₩8,942 | ₩8,347 | ₩8,574 | +2.72% | 14.9만 |
|---|
| 2026.01.21 | ₩8,160 | ₩9,002 | ₩8,094 | ₩8,321 | +1.96% | 16만 |
|---|
| 2026.01.20 | ₩8,868 | ₩8,996 | ₩8,027 | ₩8,521 | -3.92% | 14.9만 |
|---|
| 2026.01.16 | ₩9,349 | ₩9,416 | ₩8,815 | ₩8,975 | -4.00% | 20.3만 |
|---|
| 2026.01.15 | ₩9,442 | ₩10,337 | ₩9,416 | ₩9,509 | +0.71% | 12.7만 |
|---|
| 2026.01.14 | ₩9,683 | ₩9,963 | ₩9,349 | ₩9,629 | -0.55% | 12.9만 |
|---|
| 2026.01.13 | ₩10,257 | ₩10,524 | ₩9,636 | ₩9,670 | -5.73% | 20만 |
|---|
| 2026.01.12 | ₩10,137 | ₩10,818 | ₩9,696 | ₩10,711 | +5.67% | 27.7만 |
|---|
| 2026.01.09 | ₩10,578 | ₩11,352 | ₩9,897 | ₩9,977 | -5.68% | 36.6만 |
|---|
| 2026.01.08 | ₩10,110 | ₩11,245 | ₩10,017 | ₩10,431 | +3.17% | 31.6만 |
|---|
| 2026.01.07 | ₩9,389 | ₩11,268 | ₩9,282 | ₩10,791 | +14.94% | 62.7만 |
|---|
| 2026.01.06 | ₩9,215 | ₩9,736 | ₩8,548 | ₩9,670 | +4.93% | 50.4만 |
|---|
| 2026.01.05 | ₩10,030 | ₩10,658 | ₩9,189 | ₩9,322 | -7.06% | 47.4만 |
|---|
| 2026.01.02 | ₩10,484 | ₩10,831 | ₩9,349 | ₩9,603 | -8.41% | 60.3만 |
|---|
| 2025.12.31 | ₩11,259 | ₩11,586 | ₩10,444 | ₩10,564 | -6.17% | 55.7만 |
|---|
| 2025.12.30 | ₩11,820 | ₩12,541 | ₩11,099 | ₩11,700 | -1.02% | 74.7만 |
|---|
| 2025.12.29 | ₩11,139 | ₩13,075 | ₩10,417 | ₩11,900 | +6.83% | 193.9만 |
|---|
| 2025.12.26 | ₩13,756 | ₩15,933 | ₩10,881 | ₩11,660 | -15.24% | 2070.6만 |
|---|
| 2025.12.24 | ₩8,020 | ₩16,655 | ₩7,920 | ₩12,488 | +55.70% | 2650.6만 |
|---|
| 2025.12.23 | ₩8,508 | ₩9,082 | ₩7,760 | ₩8,441 | -0.78% | 57.6만 |
|---|
| 2025.12.22 | ₩11,887 | ₩11,887 | ₩9,042 | ₩9,162 | -22.92% | 134.9만 |
|---|
| 2025.12.19 | ₩13,503 | ₩14,691 | ₩12,568 | ₩12,902 | -4.45% | 116.4만 |
|---|
| 2025.12.18 | ₩12,167 | ₩15,626 | ₩12,033 | ₩13,569 | +11.53% | 242.9만 |
|---|
| 2025.12.17 | ₩16,027 | ₩16,281 | ₩11,860 | ₩13,663 | -14.75% | 693.6만 |
|---|
| 2025.12.16 | ₩16,000 | ₩20,154 | ₩14,758 | ₩19,566 | +22.29% | 7771만 |
|---|
| 2025.12.15 | ₩4,835 | ₩12,220 | ₩4,811 | ₩9,710 | +100.83% | 1억 |
|---|
| 2025.12.12 | ₩6,104 | ₩6,503 | ₩3,339 | ₩3,619 | -40.70% | 200.4만 |
|---|
| 2025.12.11 | ₩6,851 | ₩7,479 | ₩5,613 | ₩6,518 | -4.87% | 38.9만 |
|---|
| 2025.12.10 | ₩11,179 | ₩11,940 | ₩8,027 | ₩9,135 | -18.28% | 28.8만 |
|---|
| 2025.12.09 | ₩13,903 | ₩20,034 | ₩12,207 | ₩13,756 | -1.06% | 1264.1만 |
|---|
| 2025.12.08 | ₩10,604 | ₩11,847 | ₩10,230 | ₩10,478 | -1.20% | 115.9만 |
|---|
| 2025.12.05 | ₩11,708 | ₩14,237 | ₩10,484 | ₩11,072 | -5.43% | 6.2만 |
|---|
| 2025.12.04 | ₩11,493 | ₩11,553 | ₩10,616 | ₩11,553 | +0.52% | 2.1천 |
|---|
| 2025.12.03 | ₩10,685 | ₩11,619 | ₩10,015 | ₩11,619 | +8.75% | 1.3만 |
|---|
| 2025.12.02 | ₩10,845 | ₩10,845 | ₩10,551 | ₩10,551 | -2.71% | 2.9천 |
|---|
| 2025.12.01 | ₩11,579 | ₩13,162 | ₩10,165 | ₩10,925 | -5.65% | 2.1만 |
|---|
| 2025.11.28 | ₩10,551 | ₩11,887 | ₩10,551 | ₩11,658 | +10.49% | 1.6만 |
|---|
| 2025.11.26 | ₩10,057 | ₩10,377 | ₩10,043 | ₩10,057 | 0.00% | 9.6천 |
|---|
| 2025.11.25 | ₩9,950 | ₩10,725 | ₩9,883 | ₩10,049 | +0.99% | 9.2천 |
|---|
| 2025.11.24 | ₩9,830 | ₩10,377 | ₩9,791 | ₩9,963 | +1.36% | 7.8천 |
|---|
| 2025.11.21 | ₩9,181 | ₩9,830 | ₩9,181 | ₩9,483 | +3.29% | 1.6만 |
|---|
| 2025.11.20 | ₩9,069 | ₩9,585 | ₩9,028 | ₩9,202 | +1.47% | 2.6만 |
|---|
| 2025.11.19 | ₩9,122 | ₩9,416 | ₩8,948 | ₩9,189 | +0.73% | 1.4만 |
|---|
| 2025.11.18 | ₩8,948 | ₩10,217 | ₩8,948 | ₩9,322 | +4.18% | 3.9만 |
|---|
| 2025.11.17 | ₩9,085 | ₩9,616 | ₩8,214 | ₩9,008 | -0.84% | 1.5만 |
|---|
| 2025.11.14 | ₩9,015 | ₩9,193 | ₩8,013 | ₩9,015 | 0.00% | 1.5만 |
|---|
| 2025.11.13 | ₩9,429 | ₩9,589 | ₩9,215 | ₩9,589 | +1.70% | 1.8만 |
|---|
| 2025.11.12 | ₩10,003 | ₩11,392 | ₩9,483 | ₩10,351 | +3.47% | 11.5만 |
|---|
| 2025.11.11 | ₩9,386 | ₩10,284 | ₩8,648 | ₩10,017 | +6.72% | 3.7만 |
|---|
| 2025.11.10 | ₩8,948 | ₩9,990 | ₩8,935 | ₩9,513 | +6.31% | 1.4만 |
|---|
| 2025.11.07 | ₩9,937 | ₩10,152 | ₩9,719 | ₩9,763 | -1.75% | 9.3천 |
|---|
| 2025.11.06 | ₩9,015 | ₩10,885 | ₩8,227 | ₩10,491 | +16.37% | 10.4만 |
|---|
| 2025.11.05 | ₩8,053 | ₩11,860 | ₩7,252 | ₩10,030 | +24.54% | 4.1만 |
|---|
| 2025.11.04 | ₩8,681 | ₩8,681 | ₩7,452 | ₩8,227 | -5.23% | 1.7만 |
|---|
| 2025.11.03 | ₩10,592 | ₩10,592 | ₩8,895 | ₩9,483 | -10.48% | 1.1만 |
|---|
| 2025.10.31 | ₩10,110 | ₩10,604 | ₩9,549 | ₩10,210 | +0.99% | 28.4만 |
|---|
| 2025.10.30 | ₩11,018 | ₩11,686 | ₩9,349 | ₩10,284 | -6.67% | 31.9만 |
|---|
| 2025.10.29 | ₩11,793 | ₩12,232 | ₩11,299 | ₩11,386 | -3.45% | 10.9만 |
|---|
| 2025.10.28 | ₩12,020 | ₩12,528 | ₩11,355 | ₩11,753 | -2.22% | 12.3만 |
|---|
| 2025.10.27 | ₩12,701 | ₩12,821 | ₩12,020 | ₩12,020 | -5.36% | 1.7만 |
|---|
| 2025.10.24 | ₩12,047 | ₩13,332 | ₩12,047 | ₩12,821 | +6.43% | 2만 |
|---|
| 2025.10.23 | ₩11,993 | ₩13,409 | ₩11,579 | ₩13,222 | +10.24% | 5.5만 |
|---|
| 2025.10.22 | ₩13,957 | ₩14,424 | ₩11,036 | ₩12,581 | -9.86% | 19.1만 |
|---|
| 2025.10.21 | ₩17,362 | ₩21,329 | ₩15,577 | ₩18,030 | +3.85% | 353.7만 |
|---|
| 2025.10.20 | ₩13,422 | ₩13,422 | ₩10,685 | ₩11,112 | -17.21% | 74.4만 |
|---|
| 2025.10.17 | ₩14,651 | ₩16,120 | ₩12,421 | ₩13,369 | -8.75% | 2.4만 |
|---|
| 2025.10.16 | ₩14,852 | ₩16,918 | ₩14,558 | ₩15,359 | +3.42% | 1.1만 |
|---|
| 2025.10.15 | ₩16,695 | ₩17,362 | ₩13,883 | ₩15,746 | -5.68% | 2.3만 |
|---|
| 2025.10.14 | ₩14,678 | ₩15,546 | ₩14,678 | ₩15,546 | +5.91% | 2.1천 |
|---|
| 2025.10.13 | ₩14,411 | ₩14,411 | ₩14,023 | ₩14,023 | -2.69% | 700 |
|---|
| 2025.10.10 | ₩13,356 | ₩13,950 | ₩13,356 | ₩13,950 | +4.45% | 2.2천 |
|---|