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 | ₩3,762 | ₩3,762 | ₩3,684 | ₩3,709 | -1.42% | 8.9천 |
| 2026.10.08 | ₩3,842 | ₩3,936 | ₩3,682 | ₩3,736 | -2.78% | 3.7만 |
| 2026.10.07 | ₩3,816 | ₩3,949 | ₩3,789 | ₩3,882 | +1.75% | 2.8만 |
| 2026.10.06 | ₩4,003 | ₩4,077 | ₩3,856 | ₩3,909 | -2.33% | 2.7만 |
| 2026.10.05 | ₩4,083 | ₩4,136 | ₩3,909 | ₩3,963 | -2.94% | 3.3만 |
| 2026.10.02 | ₩4,309 | ₩4,309 | ₩4,003 | ₩4,016 | -6.81% | 3.4만 |
| 2026.10.01 | ₩4,349 | ₩4,591 | ₩4,163 | ₩4,256 | -2.15% | 3.1만 |
| 2026.09.30 | ₩4,470 | ₩4,670 | ₩4,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,429 |
| -0.90% |
| 5.4만 |
| 2026.09.29 | ₩4,309 | ₩4,483 | ₩4,269 | ₩4,349 | +0.93% | 3.5만 |
|---|
| 2026.09.28 | ₩4,123 | ₩4,550 | ₩4,096 | ₩4,323 | +4.85% | 8.8만 |
|---|
| 2026.09.25 | ₩4,229 | ₩4,389 | ₩4,136 | ₩4,243 | +0.32% | 2.5만 |
|---|
| 2026.09.24 | ₩4,203 | ₩4,356 | ₩4,153 | ₩4,176 | -0.63% | 2.4만 |
|---|
| 2026.09.23 | ₩4,336 | ₩4,472 | ₩4,136 | ₩4,309 | -0.62% | 18.2만 |
|---|
| 2026.09.22 | ₩4,550 | ₩4,696 | ₩4,096 | ₩4,243 | -6.74% | 28.8만 |
|---|
| 2026.09.21 | ₩4,896 | ₩4,990 | ₩4,429 | ₩4,429 | -9.54% | 32만 |
|---|
| 2026.09.18 | ₩4,256 | ₩5,147 | ₩4,256 | ₩4,470 | +5.02% | 70.2만 |
|---|
| 2026.09.17 | ₩4,256 | ₩4,776 | ₩4,256 | ₩4,470 | +5.02% | 7만 |
|---|
| 2026.09.16 | ₩4,216 | ₩4,323 | ₩4,176 | ₩4,189 | -0.63% | 1.8만 |
|---|
| 2026.09.15 | ₩4,229 | ₩4,323 | ₩4,136 | ₩4,149 | -1.89% | 2.6만 |
|---|
| 2026.09.14 | ₩4,309 | ₩4,363 | ₩4,216 | ₩4,229 | -1.86% | 1.9만 |
|---|
| 2026.09.11 | ₩4,309 | ₩4,409 | ₩4,256 | ₩4,376 | +1.55% | 3.8만 |
|---|
| 2026.09.10 | ₩4,256 | ₩4,389 | ₩3,922 | ₩4,243 | -0.31% | 16.9만 |
|---|
| 2026.09.09 | ₩5,457 | ₩5,457 | ₩4,096 | ₩4,243 | -22.25% | 42.4만 |
|---|
| 2026.09.08 | ₩5,203 | ₩5,497 | ₩5,143 | ₩5,350 | +2.82% | 3.8만 |
|---|
| 2026.09.04 | ₩5,097 | ₩5,239 | ₩4,990 | ₩5,203 | +2.09% | 3만 |
|---|
| 2026.09.03 | ₩5,323 | ₩5,323 | ₩5,078 | ₩5,097 | -4.26% | 2.3만 |
|---|
| 2026.09.02 | ₩5,257 | ₩5,423 | ₩5,163 | ₩5,163 | -1.78% | 5만 |
|---|
| 2026.09.01 | ₩5,390 | ₩5,441 | ₩5,091 | ₩5,257 | -2.48% | 2.8만 |
|---|
| 2026.08.31 | ₩5,177 | ₩5,450 | ₩5,083 | ₩5,337 | +3.09% | 6.3만 |
|---|
| 2026.08.28 | ₩5,470 | ₩5,604 | ₩4,963 | ₩5,177 | -5.37% | 14.2만 |
|---|
| 2026.08.27 | ₩5,483 | ₩5,790 | ₩5,343 | ₩5,403 | -1.46% | 10.4만 |
|---|
| 2026.08.26 | ₩6,551 | ₩6,671 | ₩5,290 | ₩5,317 | -18.84% | 31.4만 |
|---|
| 2026.08.25 | ₩6,444 | ₩6,671 | ₩6,335 | ₩6,537 | +1.45% | 4.6만 |
|---|
| 2026.08.24 | ₩7,465 | ₩7,498 | ₩6,240 | ₩6,444 | -13.67% | 33.1만 |
|---|
| 2026.08.21 | ₩6,604 | ₩8,926 | ₩6,284 | ₩8,672 | +31.31% | 22.2만 |
|---|
| 2026.08.20 | ₩6,831 | ₩7,186 | ₩6,257 | ₩6,537 | -4.30% | 32.5만 |
|---|
| 2026.08.19 | ₩7,071 | ₩7,191 | ₩6,804 | ₩6,818 | -3.58% | 14.5만 |
|---|
| 2026.08.18 | ₩6,991 | ₩7,165 | ₩6,544 | ₩7,151 | +2.29% | 14.1만 |
|---|
| 2026.08.17 | ₩6,324 | ₩7,338 | ₩6,177 | ₩7,178 | +13.50% | 15만 |
|---|
| 2026.08.14 | ₩6,457 | ₩6,457 | ₩6,153 | ₩6,351 | -1.65% | 15.4만 |
|---|
| 2026.08.13 | ₩6,204 | ₩6,563 | ₩6,017 | ₩6,417 | +3.44% | 15.4만 |
|---|
| 2026.08.12 | ₩6,044 | ₩6,275 | ₩5,990 | ₩6,151 | +1.77% | 14.5만 |
|---|
| 2026.08.11 | ₩5,950 | ₩6,044 | ₩5,857 | ₩5,924 | -0.45% | 14.4만 |
|---|
| 2026.08.10 | ₩6,431 | ₩6,524 | ₩5,870 | ₩5,977 | -7.05% | 16.7만 |
|---|
| 2026.08.07 | ₩6,404 | ₩6,671 | ₩6,177 | ₩6,497 | +1.46% | 15만 |
|---|
| 2026.08.06 | ₩6,351 | ₩6,469 | ₩6,084 | ₩6,137 | -3.36% | 14.5만 |
|---|
| 2026.08.05 | ₩6,457 | ₩6,612 | ₩6,233 | ₩6,417 | -0.62% | 14.6만 |
|---|
| 2026.08.04 | ₩6,511 | ₩6,644 | ₩6,337 | ₩6,364 | -2.25% | 14.8만 |
|---|
| 2026.08.03 | ₩5,977 | ₩6,444 | ₩5,977 | ₩6,324 | +5.80% | 4.5만 |
|---|
| 2026.07.31 | ₩6,871 | ₩7,044 | ₩5,550 | ₩5,697 | -17.09% | 13.9만 |
|---|
| 2026.07.30 | ₩5,964 | ₩7,925 | ₩5,886 | ₩6,764 | +13.42% | 16.8만 |
|---|
| 2026.07.29 | ₩6,377 | ₩6,736 | ₩5,750 | ₩5,777 | -9.41% | 6.5만 |
|---|
| 2026.07.28 | ₩6,818 | ₩7,151 | ₩6,217 | ₩6,377 | -6.46% | 9.7만 |
|---|
| 2026.07.27 | ₩6,731 | ₩7,004 | ₩6,671 | ₩6,804 | +1.09% | 2.3만 |
|---|
| 2026.07.24 | ₩6,938 | ₩7,205 | ₩6,471 | ₩6,537 | -5.77% | 28.4만 |
|---|
| 2026.07.23 | ₩6,591 | ₩7,271 | ₩6,591 | ₩6,911 | +4.86% | 30.1만 |
|---|
| 2026.07.22 | ₩6,711 | ₩6,818 | ₩6,537 | ₩6,724 | +0.20% | 28.2만 |
|---|
| 2026.07.21 | ₩6,778 | ₩7,044 | ₩6,551 | ₩6,718 | -0.89% | 2.6만 |
|---|
| 2026.07.20 | ₩6,932 | ₩6,991 | ₩6,484 | ₩6,711 | -3.19% | 1.9만 |
|---|
| 2026.07.17 | ₩6,778 | ₩7,058 | ₩6,497 | ₩6,738 | -0.59% | 30.7만 |
|---|
| 2026.07.16 | ₩7,151 | ₩7,458 | ₩6,804 | ₩6,844 | -4.29% | 30.5만 |
|---|
| 2026.07.15 | ₩7,151 | ₩7,365 | ₩6,671 | ₩7,365 | +2.99% | 30.8만 |
|---|
| 2026.07.14 | ₩6,778 | ₩7,778 | ₩6,497 | ₩7,285 | +7.48% | 31만 |
|---|
| 2026.07.13 | ₩6,871 | ₩7,071 | ₩6,457 | ₩6,644 | -3.30% | 30.9만 |
|---|
| 2026.07.10 | ₩7,018 | ₩7,363 | ₩6,711 | ₩6,924 | -1.33% | 20.8만 |
|---|
| 2026.07.09 | ₩6,871 | ₩7,191 | ₩6,738 | ₩7,004 | +1.94% | 30.9만 |
|---|
| 2026.07.08 | ₩6,871 | ₩7,445 | ₩6,631 | ₩6,924 | +0.78% | 30.2만 |
|---|
| 2026.07.07 | ₩7,912 | ₩8,072 | ₩6,591 | ₩7,145 | -9.70% | 30.8만 |
|---|
| 2026.07.06 | ₩6,671 | ₩8,525 | ₩6,631 | ₩8,072 | +21.00% | 40.8만 |
|---|
| 2026.07.02 | ₩7,165 | ₩7,178 | ₩6,351 | ₩6,524 | -8.94% | 6.5만 |
|---|
| 2026.07.01 | ₩6,698 | ₩8,926 | ₩6,204 | ₩6,951 | +3.78% | 68.8만 |
|---|
| 2026.06.30 | ₩6,057 | ₩6,924 | ₩5,817 | ₩6,644 | +9.69% | 22.2만 |
|---|
| 2026.06.29 | ₩5,750 | ₩6,137 | ₩5,617 | ₩6,137 | +6.73% | 3.1만 |
|---|
| 2026.06.26 | ₩5,524 | ₩5,701 | ₩5,524 | ₩5,630 | +1.93% | 1.2만 |
|---|
| 2026.06.25 | ₩5,697 | ₩5,937 | ₩5,354 | ₩5,550 | -2.58% | 3.1만 |
|---|
| 2026.06.24 | ₩5,734 | ₩5,737 | ₩5,617 | ₩5,617 | -2.05% | 1.4만 |
|---|
| 2026.06.23 | ₩5,884 | ₩5,977 | ₩5,617 | ₩5,737 | -2.49% | 2.2만 |
|---|
| 2026.06.22 | ₩5,684 | ₩6,017 | ₩5,670 | ₩5,804 | +2.11% | 2.6만 |
|---|
| 2026.06.18 | ₩5,764 | ₩5,857 | ₩5,724 | ₩5,777 | +0.23% | 1.6만 |
|---|
| 2026.06.17 | ₩5,910 | ₩6,077 | ₩5,604 | ₩5,790 | -2.03% | 4만 |
|---|
| 2026.06.16 | ₩6,077 | ₩6,244 | ₩5,870 | ₩5,910 | -2.74% | 2.4만 |
|---|
| 2026.06.15 | ₩6,004 | ₩6,304 | ₩5,910 | ₩6,071 | +1.11% | 1.2만 |
|---|
| 2026.06.12 | ₩6,137 | ₩6,404 | ₩5,924 | ₩5,924 | -3.48% | 3.4만 |
|---|
| 2026.06.11 | ₩5,830 | ₩6,271 | ₩5,830 | ₩6,064 | +4.00% | 1.7만 |
|---|
| 2026.06.10 | ₩5,844 | ₩6,004 | ₩5,737 | ₩5,804 | -0.68% | 1.4만 |
|---|
| 2026.06.09 | ₩6,497 | ₩6,611 | ₩5,844 | ₩5,897 | -9.24% | 6만 |
|---|
| 2026.06.08 | ₩6,351 | ₩6,537 | ₩6,337 | ₩6,497 | +2.31% | 3.4만 |
|---|
| 2026.06.05 | ₩6,871 | ₩6,900 | ₩6,351 | ₩6,351 | -7.57% | 6.7만 |
|---|
| 2026.06.04 | ₩6,444 | ₩7,618 | ₩6,404 | ₩6,951 | +7.87% | 33.3만 |
|---|
| 2026.06.03 | ₩6,991 | ₩7,151 | ₩6,417 | ₩6,484 | -7.25% | 2.7만 |
|---|
| 2026.06.02 | ₩7,151 | ₩7,151 | ₩6,658 | ₩6,871 | -3.92% | 4.3만 |
|---|
| 2026.06.01 | ₩6,404 | ₩7,138 | ₩6,257 | ₩7,125 | +11.25% | 11.2만 |
|---|
| 2026.05.29 | ₩6,511 | ₩6,704 | ₩6,344 | ₩6,404 | -1.64% | 4.6만 |
|---|
| 2026.05.28 | ₩6,598 | ₩6,676 | ₩6,417 | ₩6,431 | -2.53% | 2.8만 |
|---|
| 2026.05.27 | ₩6,631 | ₩6,831 | ₩6,404 | ₩6,471 | -2.41% | 4.6만 |
|---|
| 2026.05.26 | ₩6,924 | ₩7,058 | ₩6,484 | ₩6,604 | -4.62% | 3만 |
|---|
| 2026.05.22 | ₩7,405 | ₩7,418 | ₩6,684 | ₩6,791 | -8.29% | 6.4만 |
|---|
| 2026.05.21 | ₩5,750 | ₩7,705 | ₩5,737 | ₩7,405 | +28.77% | 16.2만 |
|---|
| 2026.05.20 | ₩6,017 | ₩6,017 | ₩5,470 | ₩5,830 | -3.10% | 5.1만 |
|---|
| 2026.05.19 | ₩6,030 | ₩6,257 | ₩5,870 | ₩5,910 | -1.99% | 3.1만 |
|---|
| 2026.05.18 | ₩6,871 | ₩6,912 | ₩5,964 | ₩6,097 | -11.26% | 6.7만 |
|---|
| 2026.05.15 | ₩6,711 | ₩7,138 | ₩6,551 | ₩6,671 | -0.60% | 3.3만 |
|---|
| 2026.05.14 | ₩6,804 | ₩7,258 | ₩6,432 | ₩7,044 | +3.53% | 8.2만 |
|---|
| 2026.05.13 | ₩7,298 | ₩7,298 | ₩6,489 | ₩6,751 | -7.50% | 4.5만 |
|---|
| 2026.05.12 | ₩7,205 | ₩7,205 | ₩6,804 | ₩6,911 | -4.07% | 5.1만 |
|---|
| 2026.05.11 | ₩7,778 | ₩8,138 | ₩7,338 | ₩7,338 | -5.66% | 8.6만 |
|---|
| 2026.05.08 | ₩7,618 | ₩8,018 | ₩7,618 | ₩7,978 | +4.73% | 3.3만 |
|---|
| 2026.05.07 | ₩8,459 | ₩8,612 | ₩7,298 | ₩7,431 | -12.15% | 10만 |
|---|
| 2026.05.06 | ₩8,485 | ₩8,663 | ₩8,299 | ₩8,445 | -0.47% | 2.4만 |
|---|
| 2026.05.05 | ₩8,698 | ₩8,766 | ₩8,165 | ₩8,259 | -5.05% | 2.6만 |
|---|
| 2026.05.04 | ₩9,032 | ₩9,119 | ₩8,686 | ₩8,686 | -3.84% | 2.7만 |
|---|
| 2026.05.01 | ₩8,792 | ₩9,166 | ₩8,712 | ₩9,059 | +3.03% | 4.3만 |
|---|
| 2026.04.30 | ₩9,019 | ₩9,219 | ₩8,819 | ₩8,832 | -2.07% | 2.4만 |
|---|
| 2026.04.29 | ₩9,486 | ₩9,633 | ₩9,006 | ₩9,006 | -5.06% | 3.1만 |
|---|
| 2026.04.28 | ₩9,326 | ₩9,633 | ₩9,206 | ₩9,313 | -0.14% | 1만 |
|---|
| 2026.04.27 | ₩9,166 | ₩9,606 | ₩8,979 | ₩9,393 | +2.47% | 4.3만 |
|---|
| 2026.04.24 | ₩9,246 | ₩9,433 | ₩8,979 | ₩8,979 | -2.89% | 3.2만 |
|---|
| 2026.04.23 | ₩9,339 | ₩9,446 | ₩8,752 | ₩9,099 | -2.57% | 5.4만 |
|---|
| 2026.04.22 | ₩9,099 | ₩10,367 | ₩8,966 | ₩9,473 | +4.11% | 7.2만 |
|---|
| 2026.04.21 | ₩9,473 | ₩9,473 | ₩8,819 | ₩9,313 | -1.69% | 4.5만 |
|---|
| 2026.04.20 | ₩8,812 | ₩10,380 | ₩8,579 | ₩9,473 | +7.49% | 12.6만 |
|---|
| 2026.04.17 | ₩8,872 | ₩9,339 | ₩8,672 | ₩8,766 | -1.20% | 3.7만 |
|---|
| 2026.04.16 | ₩8,832 | ₩9,086 | ₩8,645 | ₩8,979 | +1.66% | 3.2만 |
|---|
| 2026.04.15 | ₩8,952 | ₩9,139 | ₩8,552 | ₩8,726 | -2.53% | 4.5만 |
|---|
| 2026.04.14 | ₩8,872 | ₩9,339 | ₩8,819 | ₩8,979 | +1.20% | 4.5만 |
|---|
| 2026.04.13 | ₩8,325 | ₩9,339 | ₩8,152 | ₩9,006 | +8.17% | 5.8만 |
|---|
| 2026.04.10 | ₩8,485 | ₩8,485 | ₩8,152 | ₩8,339 | -1.73% | 2.1만 |
|---|
| 2026.04.09 | ₩8,619 | ₩8,645 | ₩8,138 | ₩8,365 | -2.94% | 2.2만 |
|---|
| 2026.04.08 | ₩8,686 | ₩8,792 | ₩8,212 | ₩8,425 | -3.00% | 10.8만 |
|---|
| 2026.04.07 | ₩7,885 | ₩7,910 | ₩7,551 | ₩7,725 | -2.03% | 2.4만 |
|---|
| 2026.04.06 | ₩8,165 | ₩8,205 | ₩7,845 | ₩7,912 | -3.10% | 1.3만 |
|---|
| 2026.04.02 | ₩7,378 | ₩8,205 | ₩7,378 | ₩7,978 | +8.14% | 2.8만 |
|---|
| 2026.04.01 | ₩7,491 | ₩8,632 | ₩7,298 | ₩8,072 | +7.75% | 8.6만 |
|---|
| 2026.03.31 | ₩7,165 | ₩7,586 | ₩7,031 | ₩7,278 | +1.58% | 3.5만 |
|---|
| 2026.03.30 | ₩7,738 | ₩7,738 | ₩6,831 | ₩7,151 | -7.59% | 4.2만 |
|---|
| 2026.03.27 | ₩8,112 | ₩8,137 | ₩7,511 | ₩7,618 | -6.09% | 2.5만 |
|---|
| 2026.03.26 | ₩8,098 | ₩8,165 | ₩7,818 | ₩8,005 | -1.15% | 2.5만 |
|---|
| 2026.03.25 | ₩8,325 | ₩8,325 | ₩7,898 | ₩7,898 | -5.13% | 3.3만 |
|---|
| 2026.03.24 | ₩8,352 | ₩8,565 | ₩7,801 | ₩8,112 | -2.88% | 7.1만 |
|---|
| 2026.03.23 | ₩9,619 | ₩9,619 | ₩8,405 | ₩8,419 | -12.48% | 8.7만 |
|---|
| 2026.03.20 | ₩9,926 | ₩10,607 | ₩9,032 | ₩9,152 | -7.80% | 20.4만 |
|---|
| 2026.03.19 | ₩9,353 | ₩10,807 | ₩9,176 | ₩10,380 | +10.98% | 6만 |
|---|
| 2026.03.18 | ₩10,233 | ₩10,699 | ₩9,126 | ₩9,126 | -10.82% | 7.3만 |
|---|
| 2026.03.17 | ₩11,127 | ₩11,180 | ₩10,100 | ₩10,193 | -8.39% | 7.9만 |
|---|
| 2026.03.16 | ₩10,687 | ₩12,408 | ₩10,687 | ₩11,114 | +4.00% | 12.3만 |
|---|
| 2026.03.13 | ₩11,220 | ₩11,514 | ₩10,567 | ₩10,607 | -5.47% | 8.9만 |
|---|
| 2026.03.12 | ₩11,661 | ₩11,781 | ₩10,006 | ₩11,194 | -4.00% | 16.9만 |
|---|
| 2026.03.11 | ₩9,366 | ₩12,608 | ₩9,206 | ₩12,608 | +34.62% | 86.9만 |
|---|
| 2026.03.10 | ₩8,979 | ₩9,740 | ₩8,860 | ₩9,339 | +4.01% | 5.1만 |
|---|
| 2026.03.09 | ₩8,512 | ₩9,299 | ₩8,152 | ₩8,979 | +5.49% | 8만 |
|---|
| 2026.03.06 | ₩8,485 | ₩8,806 | ₩8,325 | ₩8,405 | -0.94% | 4.9만 |
|---|
| 2026.03.05 | ₩8,939 | ₩9,486 | ₩8,312 | ₩8,312 | -7.01% | 2.4만 |
|---|
| 2026.03.04 | ₩8,619 | ₩9,513 | ₩8,565 | ₩8,952 | +3.87% | 4.6만 |
|---|
| 2026.03.03 | ₩8,819 | ₩9,326 | ₩8,419 | ₩8,459 | -4.08% | 7.6만 |
|---|
| 2026.03.02 | ₩9,032 | ₩9,673 | ₩8,672 | ₩9,553 | +5.76% | 3.4만 |
|---|
| 2026.02.27 | ₩10,060 | ₩10,060 | ₩9,099 | ₩9,860 | -1.99% | 6.2만 |
|---|
| 2026.02.26 | ₩9,326 | ₩10,340 | ₩9,031 | ₩9,953 | +6.72% | 11.6만 |
|---|
| 2026.02.25 | ₩8,806 | ₩9,339 | ₩8,686 | ₩9,072 | +3.03% | 8.8만 |
|---|
| 2026.02.24 | ₩8,240 | ₩9,259 | ₩8,192 | ₩8,859 | +7.51% | 8.9만 |
|---|
| 2026.02.23 | ₩7,872 | ₩8,445 | ₩7,738 | ₩8,045 | +2.20% | 1.8만 |
|---|
| 2026.02.20 | ₩8,259 | ₩8,359 | ₩7,712 | ₩7,752 | -6.14% | 2.6만 |
|---|
| 2026.02.19 | ₩8,752 | ₩9,059 | ₩8,005 | ₩8,005 | -8.54% | 3.6만 |
|---|
| 2026.02.18 | ₩8,432 | ₩9,419 | ₩8,365 | ₩8,859 | +5.06% | 11.8만 |
|---|
| 2026.02.17 | ₩8,272 | ₩8,481 | ₩8,152 | ₩8,285 | +0.16% | 1.9만 |
|---|
| 2026.02.13 | ₩8,219 | ₩8,819 | ₩8,145 | ₩8,339 | +1.46% | 1.6만 |
|---|
| 2026.02.12 | ₩7,898 | ₩8,966 | ₩7,538 | ₩8,565 | +8.45% | 14.5만 |
|---|
| 2026.02.11 | ₩7,898 | ₩8,245 | ₩7,805 | ₩8,179 | +3.55% | 8.9만 |
|---|
| 2026.02.10 | ₩7,898 | ₩8,272 | ₩7,898 | ₩8,092 | +2.45% | 1.8만 |
|---|
| 2026.02.09 | ₩8,299 | ₩8,379 | ₩8,086 | ₩8,105 | -2.33% | 3.1만 |
|---|
| 2026.02.06 | ₩8,005 | ₩8,661 | ₩7,792 | ₩8,379 | +4.67% | 6.2만 |
|---|
| 2026.02.05 | ₩7,451 | ₩8,259 | ₩7,431 | ₩8,085 | +8.50% | 9.8만 |
|---|
| 2026.02.04 | ₩7,338 | ₩8,138 | ₩6,804 | ₩8,032 | +9.45% | 10.7만 |
|---|
| 2026.02.03 | ₩8,245 | ₩8,339 | ₩7,004 | ₩7,218 | -12.46% | 27.7만 |
|---|
| 2026.02.02 | ₩6,698 | ₩9,804 | ₩6,698 | ₩8,018 | +19.72% | 71.1만 |
|---|
| 2026.01.30 | ₩7,431 | ₩7,792 | ₩6,684 | ₩6,791 | -8.62% | 10.4만 |
|---|
| 2026.01.29 | ₩8,058 | ₩8,245 | ₩7,471 | ₩7,632 | -5.30% | 9.1만 |
|---|
| 2026.01.28 | ₩8,132 | ₩8,445 | ₩8,045 | ₩8,138 | +0.08% | 7.7만 |
|---|
| 2026.01.27 | ₩8,365 | ₩8,592 | ₩8,138 | ₩8,219 | -1.75% | 9.5만 |
|---|
| 2026.01.26 | ₩8,592 | ₩8,746 | ₩8,005 | ₩8,085 | -5.90% | 13.4만 |
|---|
| 2026.01.23 | ₩8,952 | ₩9,433 | ₩8,579 | ₩8,926 | -0.30% | 13.7만 |
|---|
| 2026.01.22 | ₩8,339 | ₩8,932 | ₩8,339 | ₩8,565 | +2.72% | 14.9만 |
|---|
| 2026.01.21 | ₩8,152 | ₩8,992 | ₩8,085 | ₩8,312 | +1.96% | 16만 |
|---|
| 2026.01.20 | ₩8,859 | ₩8,987 | ₩8,018 | ₩8,512 | -3.92% | 14.9만 |
|---|
| 2026.01.16 | ₩9,339 | ₩9,406 | ₩8,806 | ₩8,966 | -4.00% | 20.3만 |
|---|
| 2026.01.15 | ₩9,433 | ₩10,327 | ₩9,406 | ₩9,499 | +0.71% | 12.7만 |
|---|
| 2026.01.14 | ₩9,673 | ₩9,953 | ₩9,339 | ₩9,619 | -0.55% | 12.9만 |
|---|
| 2026.01.13 | ₩10,247 | ₩10,513 | ₩9,626 | ₩9,659 | -5.73% | 20만 |
|---|
| 2026.01.12 | ₩10,126 | ₩10,807 | ₩9,686 | ₩10,700 | +5.67% | 27.7만 |
|---|
| 2026.01.09 | ₩10,567 | ₩11,341 | ₩9,886 | ₩9,966 | -5.68% | 36.6만 |
|---|
| 2026.01.08 | ₩10,100 | ₩11,234 | ₩10,006 | ₩10,420 | +3.17% | 31.6만 |
|---|
| 2026.01.07 | ₩9,379 | ₩11,256 | ₩9,273 | ₩10,780 | +14.94% | 62.7만 |
|---|
| 2026.01.06 | ₩9,206 | ₩9,726 | ₩8,539 | ₩9,659 | +4.93% | 50.4만 |
|---|
| 2026.01.05 | ₩10,020 | ₩10,647 | ₩9,179 | ₩9,313 | -7.06% | 47.4만 |
|---|
| 2026.01.02 | ₩10,473 | ₩10,820 | ₩9,339 | ₩9,593 | -8.41% | 60.3만 |
|---|
| 2025.12.31 | ₩11,247 | ₩11,574 | ₩10,433 | ₩10,553 | -6.17% | 55.7만 |
|---|
| 2025.12.30 | ₩11,807 | ₩12,528 | ₩11,087 | ₩11,687 | -1.02% | 74.7만 |
|---|
| 2025.12.29 | ₩11,127 | ₩13,062 | ₩10,407 | ₩11,888 | +6.83% | 193.9만 |
|---|
| 2025.12.26 | ₩13,742 | ₩15,917 | ₩10,870 | ₩11,647 | -15.24% | 2070.6만 |
|---|
| 2025.12.24 | ₩8,012 | ₩16,637 | ₩7,912 | ₩12,475 | +55.70% | 2650.6만 |
|---|
| 2025.12.23 | ₩8,499 | ₩9,072 | ₩7,752 | ₩8,432 | -0.78% | 57.6만 |
|---|
| 2025.12.22 | ₩11,874 | ₩11,874 | ₩9,032 | ₩9,152 | -22.92% | 134.9만 |
|---|
| 2025.12.19 | ₩13,489 | ₩14,676 | ₩12,555 | ₩12,888 | -4.45% | 116.4만 |
|---|
| 2025.12.18 | ₩12,154 | ₩15,610 | ₩12,021 | ₩13,555 | +11.53% | 242.9만 |
|---|
| 2025.12.17 | ₩16,010 | ₩16,264 | ₩11,848 | ₩13,649 | -14.75% | 693.6만 |
|---|
| 2025.12.16 | ₩15,983 | ₩20,133 | ₩14,743 | ₩19,546 | +22.29% | 7771만 |
|---|
| 2025.12.15 | ₩4,830 | ₩12,208 | ₩4,806 | ₩9,699 | +100.83% | 1억 |
|---|
| 2025.12.12 | ₩6,097 | ₩6,496 | ₩3,335 | ₩3,616 | -40.70% | 200.4만 |
|---|
| 2025.12.11 | ₩6,844 | ₩7,471 | ₩5,608 | ₩6,511 | -4.87% | 38.9만 |
|---|
| 2025.12.10 | ₩11,167 | ₩11,928 | ₩8,018 | ₩9,126 | -18.28% | 28.8만 |
|---|
| 2025.12.09 | ₩13,889 | ₩20,013 | ₩12,194 | ₩13,742 | -1.06% | 1264.1만 |
|---|
| 2025.12.08 | ₩10,593 | ₩11,834 | ₩10,220 | ₩10,467 | -1.20% | 115.9만 |
|---|
| 2025.12.05 | ₩11,695 | ₩14,222 | ₩10,473 | ₩11,060 | -5.43% | 6.2만 |
|---|
| 2025.12.04 | ₩11,481 | ₩11,541 | ₩10,605 | ₩11,541 | +0.52% | 2.1천 |
|---|
| 2025.12.03 | ₩10,673 | ₩11,607 | ₩10,005 | ₩11,607 | +8.75% | 1.3만 |
|---|
| 2025.12.02 | ₩10,834 | ₩10,834 | ₩10,540 | ₩10,540 | -2.71% | 2.9천 |
|---|
| 2025.12.01 | ₩11,567 | ₩13,148 | ₩10,154 | ₩10,914 | -5.65% | 2.1만 |
|---|
| 2025.11.28 | ₩10,540 | ₩11,874 | ₩10,540 | ₩11,646 | +10.49% | 1.6만 |
|---|
| 2025.11.26 | ₩10,046 | ₩10,367 | ₩10,033 | ₩10,046 | 0.00% | 9.6천 |
|---|
| 2025.11.25 | ₩9,940 | ₩10,713 | ₩9,873 | ₩10,038 | +0.99% | 9.2천 |
|---|
| 2025.11.24 | ₩9,820 | ₩10,367 | ₩9,781 | ₩9,953 | +1.36% | 7.8천 |
|---|
| 2025.11.21 | ₩9,171 | ₩9,820 | ₩9,171 | ₩9,473 | +3.29% | 1.6만 |
|---|
| 2025.11.20 | ₩9,059 | ₩9,575 | ₩9,019 | ₩9,193 | +1.47% | 2.6만 |
|---|
| 2025.11.19 | ₩9,112 | ₩9,406 | ₩8,939 | ₩9,179 | +0.73% | 1.4만 |
|---|
| 2025.11.18 | ₩8,939 | ₩10,206 | ₩8,939 | ₩9,313 | +4.18% | 3.9만 |
|---|
| 2025.11.17 | ₩9,075 | ₩9,606 | ₩8,205 | ₩8,999 | -0.84% | 1.5만 |
|---|
| 2025.11.14 | ₩9,006 | ₩9,183 | ₩8,005 | ₩9,006 | 0.00% | 1.5만 |
|---|
| 2025.11.13 | ₩9,419 | ₩9,579 | ₩9,206 | ₩9,579 | +1.70% | 1.8만 |
|---|
| 2025.11.12 | ₩9,993 | ₩11,381 | ₩9,473 | ₩10,340 | +3.47% | 11.5만 |
|---|
| 2025.11.11 | ₩9,377 | ₩10,273 | ₩8,639 | ₩10,006 | +6.72% | 3.7만 |
|---|
| 2025.11.10 | ₩8,939 | ₩9,980 | ₩8,926 | ₩9,503 | +6.31% | 1.4만 |
|---|
| 2025.11.07 | ₩9,926 | ₩10,141 | ₩9,709 | ₩9,753 | -1.75% | 9.3천 |
|---|
| 2025.11.06 | ₩9,006 | ₩10,874 | ₩8,219 | ₩10,480 | +16.37% | 10.4만 |
|---|
| 2025.11.05 | ₩8,045 | ₩11,848 | ₩7,245 | ₩10,020 | +24.54% | 4.1만 |
|---|
| 2025.11.04 | ₩8,672 | ₩8,672 | ₩7,445 | ₩8,219 | -5.23% | 1.7만 |
|---|
| 2025.11.03 | ₩10,581 | ₩10,581 | ₩8,886 | ₩9,473 | -10.48% | 1.1만 |
|---|
| 2025.10.31 | ₩10,100 | ₩10,593 | ₩9,539 | ₩10,200 | +0.99% | 28.4만 |
|---|
| 2025.10.30 | ₩11,007 | ₩11,674 | ₩9,339 | ₩10,273 | -6.67% | 31.9만 |
|---|
| 2025.10.29 | ₩11,781 | ₩12,220 | ₩11,287 | ₩11,374 | -3.45% | 10.9만 |
|---|
| 2025.10.28 | ₩12,008 | ₩12,515 | ₩11,343 | ₩11,741 | -2.22% | 12.3만 |
|---|
| 2025.10.27 | ₩12,688 | ₩12,808 | ₩12,008 | ₩12,008 | -5.36% | 1.7만 |
|---|
| 2025.10.24 | ₩12,034 | ₩13,318 | ₩12,034 | ₩12,808 | +6.43% | 2만 |
|---|
| 2025.10.23 | ₩11,981 | ₩13,395 | ₩11,567 | ₩13,208 | +10.24% | 5.5만 |
|---|
| 2025.10.22 | ₩13,942 | ₩14,409 | ₩11,024 | ₩12,568 | -9.86% | 19.1만 |
|---|
| 2025.10.21 | ₩17,344 | ₩21,307 | ₩15,561 | ₩18,011 | +3.85% | 353.7만 |
|---|
| 2025.10.20 | ₩13,409 | ₩13,409 | ₩10,673 | ₩11,100 | -17.21% | 74.4만 |
|---|
| 2025.10.17 | ₩14,636 | ₩16,104 | ₩12,408 | ₩13,355 | -8.75% | 2.4만 |
|---|
| 2025.10.16 | ₩14,836 | ₩16,900 | ₩14,543 | ₩15,343 | +3.42% | 1.1만 |
|---|
| 2025.10.15 | ₩16,677 | ₩17,344 | ₩13,869 | ₩15,730 | -5.68% | 2.3만 |
|---|
| 2025.10.14 | ₩14,663 | ₩15,530 | ₩14,663 | ₩15,530 | +5.91% | 2.1천 |
|---|
| 2025.10.13 | ₩14,396 | ₩14,396 | ₩14,009 | ₩14,009 | -2.69% | 700 |
|---|
| 2025.10.10 | ₩13,342 | ₩13,936 | ₩13,342 | ₩13,936 | +4.45% | 2.2천 |
|---|