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 | ₩3,763 | ₩3,763 | ₩3,685 | ₩3,710 | -1.42% | 8.9천 |
| 2026.10.08 | ₩3,843 | ₩3,937 | ₩3,683 | ₩3,737 | -2.78% | 3.7만 |
| 2026.10.07 | ₩3,817 | ₩3,950 | ₩3,790 | ₩3,884 | +1.75% | 2.8만 |
| 2026.10.06 | ₩4,004 | ₩4,078 | ₩3,857 | ₩3,910 | -2.33% | 2.7만 |
| 2026.10.05 | ₩4,084 | ₩4,137 | ₩3,910 | ₩3,964 | -2.94% | 3.3만 |
| 2026.10.02 | ₩4,311 | ₩4,311 | ₩4,004 | ₩4,017 | -6.81% | 3.4만 |
| 2026.10.01 | ₩4,351 | ₩4,592 | ₩4,164 | ₩4,257 | -2.15% | 3.1만 |
| 2026.09.30 | ₩4,471 | ₩4,671 | ₩4,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,431 |
| -0.90% |
| 5.4만 |
| 2026.09.29 | ₩4,311 | ₩4,484 | ₩4,271 | ₩4,351 | +0.93% | 3.5만 |
|---|
| 2026.09.28 | ₩4,124 | ₩4,551 | ₩4,097 | ₩4,324 | +4.85% | 8.8만 |
|---|
| 2026.09.25 | ₩4,230 | ₩4,391 | ₩4,137 | ₩4,244 | +0.32% | 2.5만 |
|---|
| 2026.09.24 | ₩4,204 | ₩4,357 | ₩4,154 | ₩4,177 | -0.63% | 2.4만 |
|---|
| 2026.09.23 | ₩4,337 | ₩4,473 | ₩4,137 | ₩4,311 | -0.62% | 18.2만 |
|---|
| 2026.09.22 | ₩4,551 | ₩4,698 | ₩4,097 | ₩4,244 | -6.74% | 28.8만 |
|---|
| 2026.09.21 | ₩4,898 | ₩4,991 | ₩4,431 | ₩4,431 | -9.54% | 32만 |
|---|
| 2026.09.18 | ₩4,257 | ₩5,149 | ₩4,257 | ₩4,471 | +5.02% | 70.2만 |
|---|
| 2026.09.17 | ₩4,257 | ₩4,778 | ₩4,257 | ₩4,471 | +5.02% | 7만 |
|---|
| 2026.09.16 | ₩4,217 | ₩4,324 | ₩4,177 | ₩4,190 | -0.63% | 1.8만 |
|---|
| 2026.09.15 | ₩4,230 | ₩4,324 | ₩4,137 | ₩4,150 | -1.89% | 2.6만 |
|---|
| 2026.09.14 | ₩4,311 | ₩4,364 | ₩4,217 | ₩4,230 | -1.86% | 1.9만 |
|---|
| 2026.09.11 | ₩4,311 | ₩4,411 | ₩4,257 | ₩4,377 | +1.55% | 3.8만 |
|---|
| 2026.09.10 | ₩4,257 | ₩4,391 | ₩3,924 | ₩4,244 | -0.31% | 16.9만 |
|---|
| 2026.09.09 | ₩5,458 | ₩5,458 | ₩4,097 | ₩4,244 | -22.25% | 42.4만 |
|---|
| 2026.09.08 | ₩5,205 | ₩5,498 | ₩5,145 | ₩5,352 | +2.82% | 3.8만 |
|---|
| 2026.09.04 | ₩5,098 | ₩5,241 | ₩4,991 | ₩5,205 | +2.09% | 3만 |
|---|
| 2026.09.03 | ₩5,325 | ₩5,325 | ₩5,079 | ₩5,098 | -4.26% | 2.3만 |
|---|
| 2026.09.02 | ₩5,258 | ₩5,425 | ₩5,165 | ₩5,165 | -1.78% | 5만 |
|---|
| 2026.09.01 | ₩5,392 | ₩5,442 | ₩5,093 | ₩5,258 | -2.48% | 2.8만 |
|---|
| 2026.08.31 | ₩5,178 | ₩5,452 | ₩5,085 | ₩5,338 | +3.09% | 6.3만 |
|---|
| 2026.08.28 | ₩5,472 | ₩5,605 | ₩4,964 | ₩5,178 | -5.37% | 14.2만 |
|---|
| 2026.08.27 | ₩5,485 | ₩5,792 | ₩5,345 | ₩5,405 | -1.46% | 10.4만 |
|---|
| 2026.08.26 | ₩6,553 | ₩6,673 | ₩5,291 | ₩5,318 | -18.84% | 31.4만 |
|---|
| 2026.08.25 | ₩6,446 | ₩6,673 | ₩6,336 | ₩6,539 | +1.45% | 4.6만 |
|---|
| 2026.08.24 | ₩7,467 | ₩7,500 | ₩6,242 | ₩6,446 | -13.67% | 33.1만 |
|---|
| 2026.08.21 | ₩6,606 | ₩8,928 | ₩6,286 | ₩8,675 | +31.31% | 22.2만 |
|---|
| 2026.08.20 | ₩6,833 | ₩7,188 | ₩6,259 | ₩6,539 | -4.30% | 32.5만 |
|---|
| 2026.08.19 | ₩7,073 | ₩7,193 | ₩6,806 | ₩6,819 | -3.58% | 14.5만 |
|---|
| 2026.08.18 | ₩6,993 | ₩7,166 | ₩6,546 | ₩7,153 | +2.29% | 14.1만 |
|---|
| 2026.08.17 | ₩6,326 | ₩7,340 | ₩6,179 | ₩7,180 | +13.50% | 15만 |
|---|
| 2026.08.14 | ₩6,459 | ₩6,459 | ₩6,155 | ₩6,352 | -1.65% | 15.4만 |
|---|
| 2026.08.13 | ₩6,206 | ₩6,565 | ₩6,019 | ₩6,419 | +3.44% | 15.4만 |
|---|
| 2026.08.12 | ₩6,045 | ₩6,276 | ₩5,992 | ₩6,152 | +1.77% | 14.5만 |
|---|
| 2026.08.11 | ₩5,952 | ₩6,045 | ₩5,859 | ₩5,925 | -0.45% | 14.4만 |
|---|
| 2026.08.10 | ₩6,432 | ₩6,526 | ₩5,872 | ₩5,979 | -7.05% | 16.7만 |
|---|
| 2026.08.07 | ₩6,406 | ₩6,673 | ₩6,179 | ₩6,499 | +1.46% | 15만 |
|---|
| 2026.08.06 | ₩6,352 | ₩6,471 | ₩6,086 | ₩6,139 | -3.36% | 14.5만 |
|---|
| 2026.08.05 | ₩6,459 | ₩6,614 | ₩6,235 | ₩6,419 | -0.62% | 14.6만 |
|---|
| 2026.08.04 | ₩6,513 | ₩6,646 | ₩6,339 | ₩6,366 | -2.25% | 14.8만 |
|---|
| 2026.08.03 | ₩5,979 | ₩6,446 | ₩5,979 | ₩6,326 | +5.80% | 4.5만 |
|---|
| 2026.07.31 | ₩6,873 | ₩7,046 | ₩5,552 | ₩5,698 | -17.09% | 13.9만 |
|---|
| 2026.07.30 | ₩5,965 | ₩7,927 | ₩5,888 | ₩6,766 | +13.42% | 16.8만 |
|---|
| 2026.07.29 | ₩6,379 | ₩6,738 | ₩5,752 | ₩5,779 | -9.41% | 6.5만 |
|---|
| 2026.07.28 | ₩6,819 | ₩7,153 | ₩6,219 | ₩6,379 | -6.46% | 9.7만 |
|---|
| 2026.07.27 | ₩6,733 | ₩7,006 | ₩6,673 | ₩6,806 | +1.09% | 2.3만 |
|---|
| 2026.07.24 | ₩6,940 | ₩7,207 | ₩6,473 | ₩6,539 | -5.77% | 28.4만 |
|---|
| 2026.07.23 | ₩6,593 | ₩7,273 | ₩6,593 | ₩6,913 | +4.86% | 30.1만 |
|---|
| 2026.07.22 | ₩6,713 | ₩6,819 | ₩6,539 | ₩6,726 | +0.20% | 28.2만 |
|---|
| 2026.07.21 | ₩6,779 | ₩7,046 | ₩6,553 | ₩6,719 | -0.89% | 2.6만 |
|---|
| 2026.07.20 | ₩6,934 | ₩6,993 | ₩6,486 | ₩6,713 | -3.19% | 1.9만 |
|---|
| 2026.07.17 | ₩6,779 | ₩7,060 | ₩6,499 | ₩6,739 | -0.59% | 30.7만 |
|---|
| 2026.07.16 | ₩7,153 | ₩7,460 | ₩6,806 | ₩6,846 | -4.29% | 30.5만 |
|---|
| 2026.07.15 | ₩7,153 | ₩7,367 | ₩6,673 | ₩7,367 | +2.99% | 30.8만 |
|---|
| 2026.07.14 | ₩6,779 | ₩7,780 | ₩6,499 | ₩7,287 | +7.48% | 31만 |
|---|
| 2026.07.13 | ₩6,873 | ₩7,073 | ₩6,459 | ₩6,646 | -3.30% | 30.9만 |
|---|
| 2026.07.10 | ₩7,020 | ₩7,365 | ₩6,713 | ₩6,926 | -1.33% | 20.8만 |
|---|
| 2026.07.09 | ₩6,873 | ₩7,193 | ₩6,739 | ₩7,006 | +1.94% | 30.9만 |
|---|
| 2026.07.08 | ₩6,873 | ₩7,447 | ₩6,633 | ₩6,926 | +0.78% | 30.2만 |
|---|
| 2026.07.07 | ₩7,914 | ₩8,074 | ₩6,593 | ₩7,146 | -9.70% | 30.8만 |
|---|
| 2026.07.06 | ₩6,673 | ₩8,528 | ₩6,633 | ₩8,074 | +21.00% | 40.8만 |
|---|
| 2026.07.02 | ₩7,166 | ₩7,180 | ₩6,352 | ₩6,526 | -8.94% | 6.5만 |
|---|
| 2026.07.01 | ₩6,699 | ₩8,928 | ₩6,206 | ₩6,953 | +3.78% | 68.8만 |
|---|
| 2026.06.30 | ₩6,059 | ₩6,926 | ₩5,819 | ₩6,646 | +9.69% | 22.2만 |
|---|
| 2026.06.29 | ₩5,752 | ₩6,139 | ₩5,618 | ₩6,139 | +6.73% | 3.1만 |
|---|
| 2026.06.26 | ₩5,525 | ₩5,702 | ₩5,525 | ₩5,632 | +1.93% | 1.2만 |
|---|
| 2026.06.25 | ₩5,698 | ₩5,939 | ₩5,356 | ₩5,552 | -2.58% | 3.1만 |
|---|
| 2026.06.24 | ₩5,736 | ₩5,739 | ₩5,618 | ₩5,618 | -2.05% | 1.4만 |
|---|
| 2026.06.23 | ₩5,885 | ₩5,979 | ₩5,618 | ₩5,739 | -2.49% | 2.2만 |
|---|
| 2026.06.22 | ₩5,685 | ₩6,019 | ₩5,672 | ₩5,805 | +2.11% | 2.6만 |
|---|
| 2026.06.18 | ₩5,765 | ₩5,859 | ₩5,725 | ₩5,779 | +0.23% | 1.6만 |
|---|
| 2026.06.17 | ₩5,912 | ₩6,079 | ₩5,605 | ₩5,792 | -2.03% | 4만 |
|---|
| 2026.06.16 | ₩6,079 | ₩6,246 | ₩5,872 | ₩5,912 | -2.74% | 2.4만 |
|---|
| 2026.06.15 | ₩6,005 | ₩6,306 | ₩5,912 | ₩6,072 | +1.11% | 1.2만 |
|---|
| 2026.06.12 | ₩6,139 | ₩6,406 | ₩5,925 | ₩5,925 | -3.48% | 3.4만 |
|---|
| 2026.06.11 | ₩5,832 | ₩6,272 | ₩5,832 | ₩6,065 | +4.00% | 1.7만 |
|---|
| 2026.06.10 | ₩5,845 | ₩6,005 | ₩5,739 | ₩5,805 | -0.68% | 1.4만 |
|---|
| 2026.06.09 | ₩6,499 | ₩6,613 | ₩5,845 | ₩5,899 | -9.24% | 6만 |
|---|
| 2026.06.08 | ₩6,352 | ₩6,539 | ₩6,339 | ₩6,499 | +2.31% | 3.4만 |
|---|
| 2026.06.05 | ₩6,873 | ₩6,902 | ₩6,352 | ₩6,352 | -7.57% | 6.7만 |
|---|
| 2026.06.04 | ₩6,446 | ₩7,620 | ₩6,406 | ₩6,953 | +7.87% | 33.3만 |
|---|
| 2026.06.03 | ₩6,993 | ₩7,153 | ₩6,419 | ₩6,486 | -7.25% | 2.7만 |
|---|
| 2026.06.02 | ₩7,153 | ₩7,153 | ₩6,659 | ₩6,873 | -3.92% | 4.3만 |
|---|
| 2026.06.01 | ₩6,406 | ₩7,140 | ₩6,259 | ₩7,126 | +11.25% | 11.2만 |
|---|
| 2026.05.29 | ₩6,513 | ₩6,706 | ₩6,346 | ₩6,406 | -1.64% | 4.6만 |
|---|
| 2026.05.28 | ₩6,599 | ₩6,678 | ₩6,419 | ₩6,432 | -2.53% | 2.8만 |
|---|
| 2026.05.27 | ₩6,633 | ₩6,833 | ₩6,406 | ₩6,473 | -2.41% | 4.6만 |
|---|
| 2026.05.26 | ₩6,926 | ₩7,060 | ₩6,486 | ₩6,606 | -4.62% | 3만 |
|---|
| 2026.05.22 | ₩7,407 | ₩7,420 | ₩6,686 | ₩6,793 | -8.29% | 6.4만 |
|---|
| 2026.05.21 | ₩5,752 | ₩7,707 | ₩5,739 | ₩7,407 | +28.77% | 16.2만 |
|---|
| 2026.05.20 | ₩6,019 | ₩6,019 | ₩5,472 | ₩5,832 | -3.10% | 5.1만 |
|---|
| 2026.05.19 | ₩6,032 | ₩6,259 | ₩5,872 | ₩5,912 | -1.99% | 3.1만 |
|---|
| 2026.05.18 | ₩6,873 | ₩6,914 | ₩5,965 | ₩6,099 | -11.26% | 6.7만 |
|---|
| 2026.05.15 | ₩6,713 | ₩7,140 | ₩6,553 | ₩6,673 | -0.60% | 3.3만 |
|---|
| 2026.05.14 | ₩6,806 | ₩7,260 | ₩6,434 | ₩7,046 | +3.53% | 8.2만 |
|---|
| 2026.05.13 | ₩7,300 | ₩7,300 | ₩6,491 | ₩6,753 | -7.50% | 4.5만 |
|---|
| 2026.05.12 | ₩7,207 | ₩7,207 | ₩6,806 | ₩6,913 | -4.07% | 5.1만 |
|---|
| 2026.05.11 | ₩7,780 | ₩8,141 | ₩7,340 | ₩7,340 | -5.66% | 8.6만 |
|---|
| 2026.05.08 | ₩7,620 | ₩8,021 | ₩7,620 | ₩7,981 | +4.73% | 3.3만 |
|---|
| 2026.05.07 | ₩8,461 | ₩8,614 | ₩7,300 | ₩7,433 | -12.15% | 10만 |
|---|
| 2026.05.06 | ₩8,488 | ₩8,665 | ₩8,301 | ₩8,448 | -0.47% | 2.4만 |
|---|
| 2026.05.05 | ₩8,700 | ₩8,768 | ₩8,167 | ₩8,261 | -5.05% | 2.6만 |
|---|
| 2026.05.04 | ₩9,035 | ₩9,122 | ₩8,688 | ₩8,688 | -3.84% | 2.7만 |
|---|
| 2026.05.01 | ₩8,795 | ₩9,168 | ₩8,715 | ₩9,062 | +3.03% | 4.3만 |
|---|
| 2026.04.30 | ₩9,021 | ₩9,222 | ₩8,821 | ₩8,835 | -2.07% | 2.4만 |
|---|
| 2026.04.29 | ₩9,489 | ₩9,635 | ₩9,008 | ₩9,008 | -5.06% | 3.1만 |
|---|
| 2026.04.28 | ₩9,328 | ₩9,635 | ₩9,208 | ₩9,315 | -0.14% | 1만 |
|---|
| 2026.04.27 | ₩9,168 | ₩9,609 | ₩8,981 | ₩9,395 | +2.47% | 4.3만 |
|---|
| 2026.04.24 | ₩9,248 | ₩9,435 | ₩8,981 | ₩8,981 | -2.89% | 3.2만 |
|---|
| 2026.04.23 | ₩9,342 | ₩9,449 | ₩8,755 | ₩9,102 | -2.57% | 5.4만 |
|---|
| 2026.04.22 | ₩9,102 | ₩10,369 | ₩8,968 | ₩9,475 | +4.11% | 7.2만 |
|---|
| 2026.04.21 | ₩9,475 | ₩9,475 | ₩8,821 | ₩9,315 | -1.69% | 4.5만 |
|---|
| 2026.04.20 | ₩8,815 | ₩10,383 | ₩8,581 | ₩9,475 | +7.49% | 12.6만 |
|---|
| 2026.04.17 | ₩8,875 | ₩9,342 | ₩8,675 | ₩8,768 | -1.20% | 3.7만 |
|---|
| 2026.04.16 | ₩8,835 | ₩9,088 | ₩8,648 | ₩8,981 | +1.66% | 3.2만 |
|---|
| 2026.04.15 | ₩8,955 | ₩9,142 | ₩8,554 | ₩8,728 | -2.53% | 4.5만 |
|---|
| 2026.04.14 | ₩8,875 | ₩9,342 | ₩8,821 | ₩8,981 | +1.20% | 4.5만 |
|---|
| 2026.04.13 | ₩8,328 | ₩9,342 | ₩8,154 | ₩9,008 | +8.17% | 5.8만 |
|---|
| 2026.04.10 | ₩8,488 | ₩8,488 | ₩8,154 | ₩8,341 | -1.73% | 2.1만 |
|---|
| 2026.04.09 | ₩8,621 | ₩8,648 | ₩8,141 | ₩8,368 | -2.94% | 2.2만 |
|---|
| 2026.04.08 | ₩8,688 | ₩8,795 | ₩8,214 | ₩8,428 | -3.00% | 10.8만 |
|---|
| 2026.04.07 | ₩7,887 | ₩7,912 | ₩7,553 | ₩7,727 | -2.03% | 2.4만 |
|---|
| 2026.04.06 | ₩8,167 | ₩8,207 | ₩7,847 | ₩7,914 | -3.10% | 1.3만 |
|---|
| 2026.04.02 | ₩7,380 | ₩8,207 | ₩7,380 | ₩7,981 | +8.14% | 2.8만 |
|---|
| 2026.04.01 | ₩7,493 | ₩8,634 | ₩7,300 | ₩8,074 | +7.75% | 8.6만 |
|---|
| 2026.03.31 | ₩7,166 | ₩7,588 | ₩7,033 | ₩7,280 | +1.58% | 3.5만 |
|---|
| 2026.03.30 | ₩7,740 | ₩7,740 | ₩6,833 | ₩7,153 | -7.59% | 4.2만 |
|---|
| 2026.03.27 | ₩8,114 | ₩8,139 | ₩7,513 | ₩7,620 | -6.09% | 2.5만 |
|---|
| 2026.03.26 | ₩8,101 | ₩8,167 | ₩7,820 | ₩8,007 | -1.15% | 2.5만 |
|---|
| 2026.03.25 | ₩8,328 | ₩8,328 | ₩7,900 | ₩7,900 | -5.13% | 3.3만 |
|---|
| 2026.03.24 | ₩8,354 | ₩8,568 | ₩7,803 | ₩8,114 | -2.88% | 7.1만 |
|---|
| 2026.03.23 | ₩9,622 | ₩9,622 | ₩8,408 | ₩8,421 | -12.48% | 8.7만 |
|---|
| 2026.03.20 | ₩9,929 | ₩10,610 | ₩9,035 | ₩9,155 | -7.80% | 20.4만 |
|---|
| 2026.03.19 | ₩9,355 | ₩10,810 | ₩9,179 | ₩10,383 | +10.98% | 6만 |
|---|
| 2026.03.18 | ₩10,236 | ₩10,702 | ₩9,128 | ₩9,128 | -10.82% | 7.3만 |
|---|
| 2026.03.17 | ₩11,130 | ₩11,183 | ₩10,102 | ₩10,196 | -8.39% | 7.9만 |
|---|
| 2026.03.16 | ₩10,690 | ₩12,411 | ₩10,690 | ₩11,117 | +4.00% | 12.3만 |
|---|
| 2026.03.13 | ₩11,223 | ₩11,517 | ₩10,570 | ₩10,610 | -5.47% | 8.9만 |
|---|
| 2026.03.12 | ₩11,664 | ₩11,784 | ₩10,009 | ₩11,197 | -4.00% | 16.9만 |
|---|
| 2026.03.11 | ₩9,368 | ₩12,611 | ₩9,208 | ₩12,611 | +34.62% | 86.9만 |
|---|
| 2026.03.10 | ₩8,981 | ₩9,742 | ₩8,863 | ₩9,342 | +4.01% | 5.1만 |
|---|
| 2026.03.09 | ₩8,514 | ₩9,302 | ₩8,154 | ₩8,981 | +5.49% | 8만 |
|---|
| 2026.03.06 | ₩8,488 | ₩8,808 | ₩8,328 | ₩8,408 | -0.94% | 4.9만 |
|---|
| 2026.03.05 | ₩8,941 | ₩9,489 | ₩8,314 | ₩8,314 | -7.01% | 2.4만 |
|---|
| 2026.03.04 | ₩8,621 | ₩9,515 | ₩8,568 | ₩8,955 | +3.87% | 4.6만 |
|---|
| 2026.03.03 | ₩8,821 | ₩9,328 | ₩8,421 | ₩8,461 | -4.08% | 7.6만 |
|---|
| 2026.03.02 | ₩9,035 | ₩9,675 | ₩8,675 | ₩9,555 | +5.76% | 3.4만 |
|---|
| 2026.02.27 | ₩10,062 | ₩10,062 | ₩9,102 | ₩9,862 | -1.99% | 6.2만 |
|---|
| 2026.02.26 | ₩9,328 | ₩10,343 | ₩9,034 | ₩9,956 | +6.72% | 11.6만 |
|---|
| 2026.02.25 | ₩8,808 | ₩9,342 | ₩8,688 | ₩9,075 | +3.03% | 8.8만 |
|---|
| 2026.02.24 | ₩8,242 | ₩9,262 | ₩8,194 | ₩8,861 | +7.51% | 8.9만 |
|---|
| 2026.02.23 | ₩7,874 | ₩8,448 | ₩7,740 | ₩8,047 | +2.20% | 1.8만 |
|---|
| 2026.02.20 | ₩8,261 | ₩8,361 | ₩7,714 | ₩7,754 | -6.14% | 2.6만 |
|---|
| 2026.02.19 | ₩8,755 | ₩9,062 | ₩8,007 | ₩8,007 | -8.54% | 3.6만 |
|---|
| 2026.02.18 | ₩8,434 | ₩9,422 | ₩8,368 | ₩8,861 | +5.06% | 11.8만 |
|---|
| 2026.02.17 | ₩8,274 | ₩8,484 | ₩8,154 | ₩8,287 | +0.16% | 1.9만 |
|---|
| 2026.02.13 | ₩8,221 | ₩8,821 | ₩8,147 | ₩8,341 | +1.46% | 1.6만 |
|---|
| 2026.02.12 | ₩7,900 | ₩8,968 | ₩7,540 | ₩8,568 | +8.45% | 14.5만 |
|---|
| 2026.02.11 | ₩7,900 | ₩8,247 | ₩7,807 | ₩8,181 | +3.55% | 8.9만 |
|---|
| 2026.02.10 | ₩7,900 | ₩8,274 | ₩7,900 | ₩8,094 | +2.45% | 1.8만 |
|---|
| 2026.02.09 | ₩8,301 | ₩8,381 | ₩8,089 | ₩8,107 | -2.33% | 3.1만 |
|---|
| 2026.02.06 | ₩8,007 | ₩8,664 | ₩7,794 | ₩8,381 | +4.67% | 6.2만 |
|---|
| 2026.02.05 | ₩7,453 | ₩8,261 | ₩7,433 | ₩8,087 | +8.50% | 9.8만 |
|---|
| 2026.02.04 | ₩7,340 | ₩8,141 | ₩6,806 | ₩8,034 | +9.45% | 10.7만 |
|---|
| 2026.02.03 | ₩8,247 | ₩8,341 | ₩7,006 | ₩7,220 | -12.46% | 27.7만 |
|---|
| 2026.02.02 | ₩6,699 | ₩9,806 | ₩6,699 | ₩8,021 | +19.72% | 71.1만 |
|---|
| 2026.01.30 | ₩7,433 | ₩7,794 | ₩6,686 | ₩6,793 | -8.62% | 10.4만 |
|---|
| 2026.01.29 | ₩8,061 | ₩8,247 | ₩7,473 | ₩7,634 | -5.30% | 9.1만 |
|---|
| 2026.01.28 | ₩8,134 | ₩8,448 | ₩8,047 | ₩8,141 | +0.08% | 7.7만 |
|---|
| 2026.01.27 | ₩8,368 | ₩8,594 | ₩8,141 | ₩8,221 | -1.75% | 9.5만 |
|---|
| 2026.01.26 | ₩8,594 | ₩8,748 | ₩8,007 | ₩8,087 | -5.90% | 13.4만 |
|---|
| 2026.01.23 | ₩8,955 | ₩9,435 | ₩8,581 | ₩8,928 | -0.30% | 13.7만 |
|---|
| 2026.01.22 | ₩8,341 | ₩8,935 | ₩8,341 | ₩8,568 | +2.72% | 14.9만 |
|---|
| 2026.01.21 | ₩8,154 | ₩8,995 | ₩8,087 | ₩8,314 | +1.96% | 16만 |
|---|
| 2026.01.20 | ₩8,861 | ₩8,989 | ₩8,021 | ₩8,514 | -3.92% | 14.9만 |
|---|
| 2026.01.16 | ₩9,342 | ₩9,409 | ₩8,808 | ₩8,968 | -4.00% | 20.3만 |
|---|
| 2026.01.15 | ₩9,435 | ₩10,329 | ₩9,409 | ₩9,502 | +0.71% | 12.7만 |
|---|
| 2026.01.14 | ₩9,675 | ₩9,956 | ₩9,342 | ₩9,622 | -0.55% | 12.9만 |
|---|
| 2026.01.13 | ₩10,249 | ₩10,516 | ₩9,629 | ₩9,662 | -5.73% | 20만 |
|---|
| 2026.01.12 | ₩10,129 | ₩10,810 | ₩9,689 | ₩10,703 | +5.67% | 27.7만 |
|---|
| 2026.01.09 | ₩10,570 | ₩11,344 | ₩9,889 | ₩9,969 | -5.68% | 36.6만 |
|---|
| 2026.01.08 | ₩10,102 | ₩11,237 | ₩10,009 | ₩10,423 | +3.17% | 31.6만 |
|---|
| 2026.01.07 | ₩9,382 | ₩11,260 | ₩9,275 | ₩10,783 | +14.94% | 62.7만 |
|---|
| 2026.01.06 | ₩9,208 | ₩9,729 | ₩8,541 | ₩9,662 | +4.93% | 50.4만 |
|---|
| 2026.01.05 | ₩10,022 | ₩10,650 | ₩9,182 | ₩9,315 | -7.06% | 47.4만 |
|---|
| 2026.01.02 | ₩10,476 | ₩10,823 | ₩9,342 | ₩9,595 | -8.41% | 60.3만 |
|---|
| 2025.12.31 | ₩11,250 | ₩11,577 | ₩10,436 | ₩10,556 | -6.17% | 55.7만 |
|---|
| 2025.12.30 | ₩11,811 | ₩12,531 | ₩11,090 | ₩11,691 | -1.02% | 74.7만 |
|---|
| 2025.12.29 | ₩11,130 | ₩13,065 | ₩10,409 | ₩11,891 | +6.83% | 193.9만 |
|---|
| 2025.12.26 | ₩13,746 | ₩15,921 | ₩10,872 | ₩11,651 | -15.24% | 2070.6만 |
|---|
| 2025.12.24 | ₩8,014 | ₩16,642 | ₩7,914 | ₩12,478 | +55.70% | 2650.6만 |
|---|
| 2025.12.23 | ₩8,501 | ₩9,075 | ₩7,754 | ₩8,434 | -0.78% | 57.6만 |
|---|
| 2025.12.22 | ₩11,877 | ₩11,877 | ₩9,035 | ₩9,155 | -22.92% | 134.9만 |
|---|
| 2025.12.19 | ₩13,492 | ₩14,680 | ₩12,558 | ₩12,892 | -4.45% | 116.4만 |
|---|
| 2025.12.18 | ₩12,158 | ₩15,614 | ₩12,024 | ₩13,559 | +11.53% | 242.9만 |
|---|
| 2025.12.17 | ₩16,014 | ₩16,268 | ₩11,851 | ₩13,652 | -14.75% | 693.6만 |
|---|
| 2025.12.16 | ₩15,988 | ₩20,138 | ₩14,747 | ₩19,551 | +22.29% | 7771만 |
|---|
| 2025.12.15 | ₩4,831 | ₩12,211 | ₩4,807 | ₩9,702 | +100.83% | 1억 |
|---|
| 2025.12.12 | ₩6,099 | ₩6,498 | ₩3,336 | ₩3,617 | -40.70% | 200.4만 |
|---|
| 2025.12.11 | ₩6,846 | ₩7,473 | ₩5,609 | ₩6,513 | -4.87% | 38.9만 |
|---|
| 2025.12.10 | ₩11,170 | ₩11,931 | ₩8,021 | ₩9,128 | -18.28% | 28.8만 |
|---|
| 2025.12.09 | ₩13,893 | ₩20,018 | ₩12,198 | ₩13,746 | -1.06% | 1264.1만 |
|---|
| 2025.12.08 | ₩10,596 | ₩11,837 | ₩10,223 | ₩10,469 | -1.20% | 115.9만 |
|---|
| 2025.12.05 | ₩11,699 | ₩14,226 | ₩10,476 | ₩11,063 | -5.43% | 6.2만 |
|---|
| 2025.12.04 | ₩11,484 | ₩11,544 | ₩10,608 | ₩11,544 | +0.52% | 2.1천 |
|---|
| 2025.12.03 | ₩10,676 | ₩11,610 | ₩10,008 | ₩11,610 | +8.75% | 1.3만 |
|---|
| 2025.12.02 | ₩10,836 | ₩10,836 | ₩10,543 | ₩10,543 | -2.71% | 2.9천 |
|---|
| 2025.12.01 | ₩11,570 | ₩13,152 | ₩10,157 | ₩10,917 | -5.65% | 2.1만 |
|---|
| 2025.11.28 | ₩10,543 | ₩11,877 | ₩10,543 | ₩11,649 | +10.49% | 1.6만 |
|---|
| 2025.11.26 | ₩10,049 | ₩10,369 | ₩10,036 | ₩10,049 | 0.00% | 9.6천 |
|---|
| 2025.11.25 | ₩9,942 | ₩10,716 | ₩9,876 | ₩10,041 | +0.99% | 9.2천 |
|---|
| 2025.11.24 | ₩9,822 | ₩10,369 | ₩9,784 | ₩9,956 | +1.36% | 7.8천 |
|---|
| 2025.11.21 | ₩9,174 | ₩9,822 | ₩9,174 | ₩9,475 | +3.29% | 1.6만 |
|---|
| 2025.11.20 | ₩9,062 | ₩9,578 | ₩9,021 | ₩9,195 | +1.47% | 2.6만 |
|---|
| 2025.11.19 | ₩9,115 | ₩9,409 | ₩8,941 | ₩9,182 | +0.73% | 1.4만 |
|---|
| 2025.11.18 | ₩8,941 | ₩10,209 | ₩8,941 | ₩9,315 | +4.18% | 3.9만 |
|---|
| 2025.11.17 | ₩9,078 | ₩9,609 | ₩8,207 | ₩9,001 | -0.84% | 1.5만 |
|---|
| 2025.11.14 | ₩9,008 | ₩9,186 | ₩8,007 | ₩9,008 | 0.00% | 1.5만 |
|---|
| 2025.11.13 | ₩9,422 | ₩9,582 | ₩9,208 | ₩9,582 | +1.70% | 1.8만 |
|---|
| 2025.11.12 | ₩9,996 | ₩11,384 | ₩9,475 | ₩10,343 | +3.47% | 11.5만 |
|---|
| 2025.11.11 | ₩9,379 | ₩10,276 | ₩8,641 | ₩10,009 | +6.72% | 3.7만 |
|---|
| 2025.11.10 | ₩8,941 | ₩9,982 | ₩8,928 | ₩9,506 | +6.31% | 1.4만 |
|---|
| 2025.11.07 | ₩9,929 | ₩10,144 | ₩9,711 | ₩9,755 | -1.75% | 9.3천 |
|---|
| 2025.11.06 | ₩9,008 | ₩10,877 | ₩8,221 | ₩10,483 | +16.37% | 10.4만 |
|---|
| 2025.11.05 | ₩8,047 | ₩11,851 | ₩7,247 | ₩10,022 | +24.54% | 4.1만 |
|---|
| 2025.11.04 | ₩8,675 | ₩8,675 | ₩7,447 | ₩8,221 | -5.23% | 1.7만 |
|---|
| 2025.11.03 | ₩10,584 | ₩10,584 | ₩8,888 | ₩9,475 | -10.48% | 1.1만 |
|---|
| 2025.10.31 | ₩10,102 | ₩10,596 | ₩9,542 | ₩10,203 | +0.99% | 28.4만 |
|---|
| 2025.10.30 | ₩11,010 | ₩11,677 | ₩9,342 | ₩10,276 | -6.67% | 31.9만 |
|---|
| 2025.10.29 | ₩11,784 | ₩12,223 | ₩11,290 | ₩11,377 | -3.45% | 10.9만 |
|---|
| 2025.10.28 | ₩12,011 | ₩12,518 | ₩11,346 | ₩11,744 | -2.22% | 12.3만 |
|---|
| 2025.10.27 | ₩12,691 | ₩12,812 | ₩12,011 | ₩12,011 | -5.36% | 1.7만 |
|---|
| 2025.10.24 | ₩12,038 | ₩13,321 | ₩12,038 | ₩12,812 | +6.43% | 2만 |
|---|
| 2025.10.23 | ₩11,984 | ₩13,399 | ₩11,570 | ₩13,212 | +10.24% | 5.5만 |
|---|
| 2025.10.22 | ₩13,946 | ₩14,413 | ₩11,027 | ₩12,571 | -9.86% | 19.1만 |
|---|
| 2025.10.21 | ₩17,349 | ₩21,313 | ₩15,565 | ₩18,016 | +3.85% | 353.7만 |
|---|
| 2025.10.20 | ₩13,412 | ₩13,412 | ₩10,676 | ₩11,103 | -17.21% | 74.4만 |
|---|
| 2025.10.17 | ₩14,640 | ₩16,108 | ₩12,411 | ₩13,359 | -8.75% | 2.4만 |
|---|
| 2025.10.16 | ₩14,840 | ₩16,905 | ₩14,546 | ₩15,347 | +3.42% | 1.1만 |
|---|
| 2025.10.15 | ₩16,682 | ₩17,349 | ₩13,873 | ₩15,734 | -5.68% | 2.3만 |
|---|
| 2025.10.14 | ₩14,667 | ₩15,534 | ₩14,667 | ₩15,534 | +5.91% | 2.1천 |
|---|
| 2025.10.13 | ₩14,400 | ₩14,400 | ₩14,013 | ₩14,013 | -2.69% | 700 |
|---|
| 2025.10.10 | ₩13,345 | ₩13,939 | ₩13,345 | ₩13,939 | +4.45% | 2.2천 |
|---|