시장 데이터를 불러오는 중
전체 종목
American Superconductor Corporation - Common Stock 과거 주가
American Superconductor Corporation - Common Stock · AMSC · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Superconductor Corporation - Common Stock · AMSC · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,970 | ₩42,292 | ₩40,629 | ₩40,924 | -2.49% | 74.4만 |
| 2026.10.08 | ₩41,756 | ₩42,855 | ₩40,442 | ₩41,501 | -0.61% | 106.4만 |
| 2026.10.07 | ₩40,991 | ₩42,869 | ₩40,214 | ₩42,560 | +3.83% | 136.8만 |
| 2026.10.06 | ₩40,884 | ₩43,043 | ₩40,562 | ₩42,708 | +4.46% | 84.6만 |
| 2026.10.05 | ₩40,307 | ₩40,629 | ₩39,208 | ₩40,200 | -0.27% | 48.8만 |
| 2026.10.02 | ₩40,723 | ₩41,139 | ₩39,811 | ₩40,240 | -1.19% | 53.4만 |
| 2026.10.01 | ₩39,221 | ₩40,334 | ₩37,813 | ₩39,557 | +0.85% | 66.5만 |
| 2026.09.30 | ₩39,583 | ₩39,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,034 |
| -1.39% |
| 74.2만 |
| 2026.09.29 | ₩40,227 | ₩40,576 | ₩38,913 | ₩39,114 | -2.77% | 65.9만 |
|---|
| 2026.09.28 | ₩39,731 | ₩40,200 | ₩38,658 | ₩39,275 | -1.15% | 52.5만 |
|---|
| 2026.09.25 | ₩41,420 | ₩41,648 | ₩40,173 | ₩40,240 | -2.85% | 67.6만 |
|---|
| 2026.09.24 | ₩40,522 | ₩41,219 | ₩39,811 | ₩40,790 | +0.66% | 70만 |
|---|
| 2026.09.23 | ₩42,922 | ₩43,083 | ₩41,273 | ₩41,635 | -3.00% | 87.7만 |
|---|
| 2026.09.22 | ₩40,616 | ₩42,305 | ₩40,281 | ₩41,890 | +3.14% | 92.3만 |
|---|
| 2026.09.21 | ₩41,568 | ₩41,568 | ₩40,388 | ₩40,549 | -2.45% | 57.1만 |
|---|
| 2026.09.18 | ₩39,195 | ₩40,683 | ₩38,685 | ₩40,482 | +3.28% | 99.3만 |
|---|
| 2026.09.17 | ₩39,074 | ₩39,557 | ₩38,578 | ₩39,087 | +0.03% | 65만 |
|---|
| 2026.09.16 | ₩37,894 | ₩37,907 | ₩36,553 | ₩37,290 | -1.59% | 73.3만 |
|---|
| 2026.09.15 | ₩37,130 | ₩37,532 | ₩36,580 | ₩37,143 | +0.04% | 72.3만 |
|---|
| 2026.09.14 | ₩37,036 | ₩37,787 | ₩36,472 | ₩36,580 | -1.23% | 89만 |
|---|
| 2026.09.11 | ₩39,315 | ₩39,771 | ₩38,846 | ₩39,597 | +0.72% | 39.4만 |
|---|
| 2026.09.10 | ₩38,162 | ₩39,101 | ₩37,652 | ₩38,430 | +0.70% | 55.5만 |
|---|
| 2026.09.09 | ₩40,415 | ₩41,099 | ₩39,262 | ₩39,302 | -2.75% | 90.2만 |
|---|
| 2026.09.08 | ₩40,227 | ₩41,568 | ₩40,093 | ₩40,817 | +1.47% | 85.4만 |
|---|
| 2026.09.04 | ₩39,087 | ₩39,825 | ₩38,806 | ₩39,624 | +1.37% | 46.9만 |
|---|
| 2026.09.03 | ₩38,082 | ₩39,195 | ₩37,907 | ₩38,900 | +2.15% | 44.6만 |
|---|
| 2026.09.02 | ₩38,310 | ₩38,873 | ₩37,585 | ₩38,202 | -0.28% | 59.7만 |
|---|
| 2026.09.01 | ₩37,679 | ₩38,470 | ₩36,888 | ₩38,296 | +1.64% | 80.9만 |
|---|
| 2026.08.31 | ₩38,055 | ₩38,631 | ₩37,679 | ₩38,497 | +1.16% | 75.5만 |
|---|
| 2026.08.28 | ₩39,999 | ₩40,133 | ₩37,947 | ₩38,202 | -4.49% | 66.5만 |
|---|
| 2026.08.27 | ₩40,871 | ₩40,884 | ₩39,288 | ₩40,012 | -2.10% | 54.1만 |
|---|
| 2026.08.26 | ₩39,905 | ₩40,482 | ₩38,765 | ₩39,543 | -0.91% | 58.6만 |
|---|
| 2026.08.25 | ₩39,999 | ₩40,160 | ₩39,369 | ₩39,758 | -0.60% | 44.1만 |
|---|
| 2026.08.24 | ₩38,993 | ₩39,677 | ₩37,679 | ₩38,779 | -0.55% | 112만 |
|---|
| 2026.08.21 | ₩40,911 | ₩41,099 | ₩39,449 | ₩40,240 | -1.64% | 73.9만 |
|---|
| 2026.08.20 | ₩41,541 | ₩41,782 | ₩39,852 | ₩40,294 | -3.00% | 51.7만 |
|---|
| 2026.08.19 | ₩41,300 | ₩42,024 | ₩39,959 | ₩41,782 | +1.17% | 53.5만 |
|---|
| 2026.08.18 | ₩41,300 | ₩42,118 | ₩40,696 | ₩41,595 | +0.71% | 61.9만 |
|---|
| 2026.08.17 | ₩42,922 | ₩43,244 | ₩42,667 | ₩43,083 | +0.37% | 55만 |
|---|
| 2026.08.14 | ₩42,895 | ₩43,914 | ₩42,359 | ₩42,802 | -0.22% | 53.5만 |
|---|
| 2026.08.13 | ₩42,922 | ₩43,955 | ₩42,037 | ₩42,252 | -1.56% | 52.1만 |
|---|
| 2026.08.12 | ₩44,652 | ₩45,443 | ₩43,217 | ₩43,284 | -3.06% | 53.3만 |
|---|
| 2026.08.11 | ₩42,426 | ₩43,660 | ₩42,305 | ₩43,083 | +1.55% | 52.6만 |
|---|
| 2026.08.10 | ₩43,995 | ₩44,236 | ₩41,514 | ₩41,554 | -5.55% | 57.2만 |
|---|
| 2026.08.07 | ₩45,591 | ₩45,912 | ₩41,930 | ₩43,941 | -3.62% | 87만 |
|---|
| 2026.08.06 | ₩39,744 | ₩45,497 | ₩38,216 | ₩44,116 | +11.00% | 113.9만 |
|---|
| 2026.08.05 | ₩44,585 | ₩45,094 | ₩43,740 | ₩44,169 | -0.93% | 105.6만 |
|---|
| 2026.08.04 | ₩43,043 | ₩45,349 | ₩42,292 | ₩44,853 | +4.21% | 86만 |
|---|
| 2026.08.03 | ₩39,154 | ₩41,689 | ₩38,712 | ₩41,554 | +6.13% | 66.6만 |
|---|
| 2026.07.31 | ₩41,219 | ₩41,742 | ₩39,087 | ₩39,382 | -4.46% | 66.1만 |
|---|
| 2026.07.30 | ₩38,336 | ₩39,865 | ₩37,639 | ₩39,490 | +3.01% | 76.6만 |
|---|
| 2026.07.29 | ₩38,015 | ₩38,591 | ₩35,319 | ₩35,722 | -6.03% | 113.7만 |
|---|
| 2026.07.28 | ₩39,905 | ₩39,905 | ₩37,425 | ₩38,551 | -3.39% | 108.1만 |
|---|
| 2026.07.27 | ₩41,568 | ₩41,943 | ₩39,141 | ₩40,938 | -1.52% | 137.9만 |
|---|
| 2026.07.24 | ₩44,196 | ₩44,196 | ₩40,495 | ₩40,924 | -7.40% | 112.1만 |
|---|
| 2026.07.23 | ₩44,008 | ₩45,483 | ₩43,217 | ₩44,250 | +0.55% | 88.5만 |
|---|
| 2026.07.22 | ₩46,328 | ₩46,918 | ₩44,518 | ₩44,786 | -3.33% | 76.6만 |
|---|
| 2026.07.21 | ₩45,001 | ₩46,650 | ₩44,692 | ₩46,328 | +2.95% | 70.5만 |
|---|
| 2026.07.20 | ₩44,947 | ₩45,752 | ₩43,324 | ₩43,593 | -3.01% | 42.1만 |
|---|
| 2026.07.17 | ₩42,346 | ₩45,564 | ₩42,118 | ₩44,290 | +4.59% | 60.9만 |
|---|
| 2026.07.16 | ₩45,886 | ₩45,912 | ₩43,365 | ₩44,370 | -3.30% | 57.7만 |
|---|
| 2026.07.15 | ₩47,669 | ₩48,809 | ₩45,886 | ₩47,334 | -0.70% | 52.8만 |
|---|
| 2026.07.14 | ₩47,602 | ₩48,004 | ₩46,972 | ₩47,548 | -0.11% | 42만 |
|---|
| 2026.07.13 | ₩47,066 | ₩47,669 | ₩45,550 | ₩45,832 | -2.62% | 55.8만 |
|---|
| 2026.07.10 | ₩49,841 | ₩50,579 | ₩47,951 | ₩48,219 | -3.26% | 56.3만 |
|---|
| 2026.07.09 | ₩50,498 | ₩50,699 | ₩48,929 | ₩49,841 | -1.30% | 71.7만 |
|---|
| 2026.07.08 | ₩46,422 | ₩48,500 | ₩45,832 | ₩48,272 | +3.99% | 83.1만 |
|---|
| 2026.07.07 | ₩49,640 | ₩49,881 | ₩46,261 | ₩47,669 | -3.97% | 73.6만 |
|---|
| 2026.07.06 | ₩50,431 | ₩52,443 | ₩50,069 | ₩51,129 | +1.38% | 84.6만 |
|---|
| 2026.07.02 | ₩53,770 | ₩54,239 | ₩48,648 | ₩49,761 | -7.46% | 87.9만 |
|---|
| 2026.07.01 | ₩54,494 | ₩55,634 | ₩53,100 | ₩53,529 | -1.77% | 71만 |
|---|
| 2026.06.30 | ₩53,489 | ₩55,875 | ₩52,979 | ₩55,661 | +4.06% | 71만 |
|---|
| 2026.06.29 | ₩53,958 | ₩55,513 | ₩50,699 | ₩53,408 | -1.02% | 84.2만 |
|---|
| 2026.06.26 | ₩52,241 | ₩55,232 | ₩50,981 | ₩53,274 | +1.98% | 216만 |
|---|
| 2026.06.25 | ₩56,224 | ₩57,444 | ₩53,730 | ₩54,011 | -3.94% | 96.1만 |
|---|
| 2026.06.24 | ₩56,492 | ₩56,640 | ₩53,100 | ₩54,776 | -3.04% | 84.8만 |
|---|
| 2026.06.23 | ₩56,371 | ₩59,147 | ₩55,781 | ₩55,822 | -0.98% | 76.7만 |
|---|
| 2026.06.22 | ₩58,624 | ₩60,917 | ₩57,645 | ₩60,783 | +3.68% | 103.5만 |
|---|
| 2026.06.18 | ₩55,634 | ₩58,316 | ₩54,226 | ₩58,195 | +4.60% | 112.5만 |
|---|
| 2026.06.17 | ₩54,400 | ₩56,559 | ₩53,730 | ₩53,810 | -1.08% | 80만 |
|---|
| 2026.06.16 | ₩55,071 | ₩56,801 | ₩54,105 | ₩54,253 | -1.49% | 111.6만 |
|---|
| 2026.06.15 | ₩56,398 | ₩57,632 | ₩54,333 | ₩55,071 | -2.35% | 92.4만 |
|---|
| 2026.06.12 | ₩52,979 | ₩54,467 | ₩51,906 | ₩53,663 | +1.29% | 80.6만 |
|---|
| 2026.06.11 | ₩50,203 | ₩53,019 | ₩49,224 | ₩52,979 | +5.53% | 184.3만 |
|---|
| 2026.06.10 | ₩54,025 | ₩54,923 | ₩49,238 | ₩49,318 | -8.71% | 242만 |
|---|
| 2026.06.09 | ₩58,544 | ₩60,019 | ₩52,188 | ₩54,347 | -7.17% | 155.9만 |
|---|
| 2026.06.08 | ₩57,471 | ₩59,523 | ₩54,655 | ₩58,115 | +1.12% | 158.3만 |
|---|
| 2026.06.05 | ₩60,796 | ₩61,614 | ₩55,245 | ₩56,774 | -6.62% | 182.1만 |
|---|
| 2026.06.04 | ₩61,199 | ₩63,344 | ₩60,595 | ₩62,218 | +1.67% | 126.4만 |
|---|
| 2026.06.03 | ₩68,386 | ₩68,788 | ₩62,003 | ₩62,580 | -8.49% | 147.9만 |
|---|
| 2026.06.02 | ₩69,003 | ₩70,464 | ₩65,530 | ₩68,614 | -0.56% | 128.2만 |
|---|
| 2026.06.01 | ₩66,334 | ₩69,713 | ₩65,396 | ₩68,587 | +3.40% | 113.4만 |
|---|
| 2026.05.29 | ₩68,641 | ₩71,564 | ₩65,060 | ₩68,305 | -0.49% | 133.6만 |
|---|
| 2026.05.28 | ₩67,045 | ₩68,882 | ₩60,957 | ₩68,828 | +2.66% | 343.4만 |
|---|
| 2026.05.27 | ₩71,872 | ₩73,870 | ₩69,123 | ₩70,639 | -1.72% | 194.2만 |
|---|
| 2026.05.26 | ₩72,409 | ₩72,945 | ₩68,761 | ₩71,229 | -1.63% | 117만 |
|---|
| 2026.05.22 | ₩67,420 | ₩70,370 | ₩65,516 | ₩69,512 | +3.10% | 74.5만 |
|---|
| 2026.05.21 | ₩65,221 | ₩67,930 | ₩64,886 | ₩66,267 | +1.60% | 66만 |
|---|
| 2026.05.20 | ₩64,980 | ₩67,179 | ₩63,317 | ₩65,999 | +1.57% | 93.3만 |
|---|
| 2026.05.19 | ₩64,497 | ₩65,195 | ₩61,306 | ₩63,143 | -2.10% | 116.8만 |
|---|
| 2026.05.18 | ₩73,562 | ₩73,897 | ₩65,060 | ₩67,246 | -8.59% | 126.4만 |
|---|
| 2026.05.15 | ₩69,097 | ₩74,071 | ₩67,474 | ₩73,830 | +6.85% | 106만 |
|---|
| 2026.05.14 | ₩74,728 | ₩74,795 | ₩70,505 | ₩73,347 | -1.85% | 121.1만 |
|---|
| 2026.05.13 | ₩74,836 | ₩75,426 | ₩71,068 | ₩74,728 | -0.14% | 97.7만 |
|---|
| 2026.05.12 | ₩76,485 | ₩76,498 | ₩68,815 | ₩73,092 | -4.44% | 131.5만 |
|---|
| 2026.05.11 | ₩73,884 | ₩80,695 | ₩73,495 | ₩78,738 | +6.57% | 175만 |
|---|
| 2026.05.08 | ₩72,905 | ₩74,661 | ₩71,698 | ₩74,004 | +1.51% | 86만 |
|---|
| 2026.05.07 | ₩75,211 | ₩76,297 | ₩70,612 | ₩71,363 | -5.12% | 120.2만 |
|---|
| 2026.05.06 | ₩74,541 | ₩76,673 | ₩72,020 | ₩76,525 | +2.66% | 108만 |
|---|
| 2026.05.05 | ₩68,372 | ₩74,688 | ₩68,372 | ₩73,763 | +7.88% | 140.1만 |
|---|
| 2026.05.04 | ₩70,411 | ₩71,068 | ₩65,074 | ₩67,447 | -4.21% | 106.9만 |
|---|
| 2026.05.01 | ₩71,363 | ₩72,677 | ₩68,949 | ₩70,411 | -1.33% | 131만 |
|---|
| 2026.04.30 | ₩66,013 | ₩71,939 | ₩64,363 | ₩71,792 | +8.75% | 186.4만 |
|---|
| 2026.04.29 | ₩64,082 | ₩65,168 | ₩61,266 | ₩63,961 | -0.19% | 129.3만 |
|---|
| 2026.04.28 | ₩64,243 | ₩66,361 | ₩61,105 | ₩63,693 | -0.86% | 177만 |
|---|
| 2026.04.27 | ₩70,250 | ₩70,250 | ₩61,695 | ₩66,562 | -5.25% | 252.5만 |
|---|
| 2026.04.24 | ₩64,551 | ₩68,091 | ₩61,011 | ₩66,348 | +2.78% | 231.9만 |
|---|
| 2026.04.23 | ₩68,721 | ₩69,016 | ₩59,630 | ₩61,883 | -9.95% | 264.5만 |
|---|
| 2026.04.22 | ₩58,195 | ₩64,672 | ₩58,195 | ₩64,564 | +10.94% | 246.4만 |
|---|
| 2026.04.21 | ₩55,460 | ₩57,565 | ₩54,642 | ₩56,224 | +1.38% | 158.7만 |
|---|
| 2026.04.20 | ₩52,791 | ₩54,762 | ₩52,040 | ₩54,615 | +3.45% | 69.2만 |
|---|
| 2026.04.17 | ₩52,295 | ₩54,642 | ₩51,129 | ₩53,261 | +1.85% | 105.8만 |
|---|
| 2026.04.16 | ₩50,766 | ₩51,745 | ₩49,466 | ₩50,914 | +0.29% | 91.7만 |
|---|
| 2026.04.15 | ₩53,636 | ₩53,690 | ₩49,895 | ₩50,606 | -5.65% | 129.4만 |
|---|
| 2026.04.14 | ₩52,295 | ₩53,100 | ₩49,949 | ₩52,899 | +1.15% | 99.4만 |
|---|
| 2026.04.13 | ₩50,002 | ₩51,102 | ₩48,996 | ₩50,699 | +1.39% | 79.7만 |
|---|
| 2026.04.10 | ₩48,943 | ₩52,630 | ₩48,742 | ₩50,565 | +3.32% | 123.8만 |
|---|
| 2026.04.09 | ₩44,075 | ₩48,822 | ₩44,075 | ₩48,474 | +9.98% | 140.8만 |
|---|
| 2026.04.08 | ₩45,229 | ₩45,966 | ₩43,821 | ₩44,277 | -2.10% | 91.9만 |
|---|
| 2026.04.07 | ₩43,043 | ₩43,271 | ₩41,394 | ₩42,292 | -1.74% | 56.3만 |
|---|
| 2026.04.06 | ₩43,405 | ₩44,236 | ₩42,869 | ₩43,740 | +0.77% | 38.1만 |
|---|
| 2026.04.02 | ₩42,010 | ₩44,102 | ₩41,514 | ₩43,029 | +2.43% | 63.1만 |
|---|
| 2026.04.01 | ₩45,939 | ₩46,999 | ₩43,713 | ₩43,780 | -4.70% | 63.4만 |
|---|
| 2026.03.31 | ₩43,713 | ₩45,966 | ₩43,150 | ₩45,389 | +3.83% | 113.6만 |
|---|
| 2026.03.30 | ₩45,416 | ₩45,416 | ₩42,051 | ₩43,190 | -4.90% | 197.8만 |
|---|
| 2026.03.27 | ₩42,426 | ₩45,644 | ₩42,426 | ₩45,215 | +6.57% | 104.2만 |
|---|
| 2026.03.26 | ₩43,660 | ₩45,953 | ₩43,190 | ₩43,324 | -0.77% | 157.3만 |
|---|
| 2026.03.25 | ₩44,075 | ₩46,462 | ₩43,673 | ₩45,001 | +2.10% | 94.7만 |
|---|
| 2026.03.24 | ₩40,227 | ₩43,888 | ₩40,227 | ₩43,190 | +7.37% | 89.3만 |
|---|
| 2026.03.23 | ₩39,597 | ₩41,501 | ₩38,645 | ₩41,300 | +4.30% | 154.8만 |
|---|
| 2026.03.20 | ₩40,857 | ₩41,273 | ₩38,283 | ₩38,537 | -5.68% | 124.6만 |
|---|
| 2026.03.19 | ₩38,926 | ₩41,836 | ₩38,470 | ₩41,125 | +5.65% | 50.5만 |
|---|
| 2026.03.18 | ₩41,702 | ₩42,466 | ₩40,374 | ₩40,415 | -3.09% | 62.1만 |
|---|
| 2026.03.17 | ₩41,340 | ₩42,305 | ₩40,978 | ₩41,796 | +1.10% | 50.4만 |
|---|
| 2026.03.16 | ₩43,110 | ₩43,579 | ₩40,374 | ₩41,434 | -3.89% | 63.7만 |
|---|
| 2026.03.13 | ₩39,798 | ₩41,823 | ₩39,798 | ₩41,595 | +4.51% | 92.5만 |
|---|
| 2026.03.12 | ₩39,825 | ₩40,267 | ₩38,645 | ₩39,235 | -1.48% | 66.7만 |
|---|
| 2026.03.11 | ₩39,490 | ₩41,340 | ₩39,329 | ₩41,112 | +4.11% | 72.4만 |
|---|
| 2026.03.10 | ₩38,886 | ₩40,535 | ₩38,832 | ₩39,798 | +2.34% | 91.8만 |
|---|
| 2026.03.09 | ₩36,325 | ₩39,034 | ₩35,480 | ₩38,940 | +7.20% | 129.2만 |
|---|
| 2026.03.06 | ₩40,106 | ₩40,857 | ₩37,130 | ₩37,143 | -7.39% | 153.2만 |
|---|
| 2026.03.05 | ₩42,037 | ₩42,507 | ₩40,240 | ₩41,353 | -1.63% | 68.8만 |
|---|
| 2026.03.04 | ₩42,802 | ₩43,646 | ₩42,091 | ₩42,721 | -0.19% | 44.4만 |
|---|
| 2026.03.03 | ₩42,104 | ₩42,346 | ₩40,334 | ₩41,689 | -0.99% | 71.9만 |
|---|
| 2026.03.02 | ₩40,495 | ₩44,759 | ₩40,334 | ₩44,263 | +9.30% | 80.4만 |
|---|
| 2026.02.27 | ₩44,451 | ₩45,081 | ₩43,418 | ₩43,687 | -1.72% | 80.5만 |
|---|
| 2026.02.26 | ₩45,993 | ₩46,677 | ₩44,518 | ₩46,449 | +0.99% | 61.5만 |
|---|
| 2026.02.25 | ₩45,457 | ₩48,018 | ₩45,322 | ₩46,502 | +2.30% | 69.9만 |
|---|
| 2026.02.24 | ₩43,324 | ₩45,912 | ₩42,976 | ₩45,202 | +4.33% | 82.1만 |
|---|
| 2026.02.23 | ₩45,068 | ₩46,060 | ₩42,922 | ₩43,593 | -3.27% | 80.2만 |
|---|
| 2026.02.20 | ₩44,478 | ₩47,642 | ₩43,579 | ₩45,644 | +2.62% | 117.3만 |
|---|
| 2026.02.19 | ₩46,301 | ₩47,012 | ₩44,250 | ₩45,296 | -2.17% | 98.6만 |
|---|
| 2026.02.18 | ₩50,150 | ₩51,088 | ₩45,591 | ₩46,637 | -7.01% | 176.5만 |
|---|
| 2026.02.17 | ₩45,108 | ₩49,372 | ₩43,740 | ₩49,157 | +8.98% | 166.7만 |
|---|
| 2026.02.13 | ₩42,842 | ₩46,301 | ₩41,635 | ₩45,939 | +7.23% | 143.5만 |
|---|
| 2026.02.12 | ₩46,918 | ₩47,602 | ₩42,654 | ₩42,842 | -8.69% | 152만 |
|---|
| 2026.02.11 | ₩44,907 | ₩46,690 | ₩41,849 | ₩45,939 | +2.30% | 273.8만 |
|---|
| 2026.02.10 | ₩38,403 | ₩43,392 | ₩37,639 | ₩42,748 | +11.31% | 331.6만 |
|---|
| 2026.02.09 | ₩37,720 | ₩40,401 | ₩37,197 | ₩38,605 | +2.35% | 108만 |
|---|
| 2026.02.06 | ₩35,346 | ₩38,028 | ₩33,898 | ₩37,773 | +6.87% | 206.1만 |
|---|
| 2026.02.05 | ₩42,587 | ₩42,708 | ₩33,348 | ₩34,796 | -18.29% | 354.9만 |
|---|
| 2026.02.04 | ₩40,361 | ₩40,455 | ₩36,097 | ₩37,022 | -8.27% | 191.2만 |
|---|
| 2026.02.03 | ₩41,434 | ₩41,890 | ₩38,551 | ₩40,227 | -2.91% | 101.1만 |
|---|
| 2026.02.02 | ₩40,133 | ₩41,434 | ₩39,087 | ₩40,254 | +0.30% | 145.5만 |
|---|
| 2026.01.30 | ₩41,514 | ₩42,466 | ₩39,785 | ₩40,120 | -3.36% | 76.2만 |
|---|
| 2026.01.29 | ₩42,641 | ₩42,802 | ₩40,522 | ₩42,171 | -1.10% | 75.8만 |
|---|
| 2026.01.28 | ₩43,673 | ₩44,089 | ₩41,970 | ₩42,667 | -2.30% | 60.6만 |
|---|
| 2026.01.27 | ₩42,909 | ₩43,472 | ₩42,051 | ₩43,137 | +0.53% | 48.7만 |
|---|
| 2026.01.26 | ₩44,424 | ₩45,510 | ₩42,051 | ₩42,305 | -4.77% | 84.4만 |
|---|
| 2026.01.23 | ₩44,598 | ₩46,261 | ₩43,083 | ₩44,625 | +0.06% | 100.6만 |
|---|
| 2026.01.22 | ₩43,472 | ₩44,880 | ₩42,641 | ₩44,384 | +2.10% | 95.7만 |
|---|
| 2026.01.21 | ₩42,681 | ₩43,177 | ₩40,281 | ₩42,654 | -0.06% | 87.2만 |
|---|
| 2026.01.20 | ₩40,924 | ₩42,131 | ₩40,602 | ₩41,782 | +2.10% | 69.2만 |
|---|
| 2026.01.16 | ₩41,943 | ₩43,847 | ₩41,487 | ₩43,164 | +2.91% | 76.1만 |
|---|
| 2026.01.15 | ₩42,426 | ₩42,909 | ₩41,514 | ₩41,675 | -1.77% | 65.4만 |
|---|
| 2026.01.14 | ₩41,809 | ₩41,930 | ₩40,361 | ₩41,903 | +0.22% | 71.2만 |
|---|
| 2026.01.13 | ₩41,367 | ₩42,614 | ₩41,099 | ₩42,319 | +2.30% | 72.5만 |
|---|
| 2026.01.12 | ₩40,629 | ₩41,729 | ₩39,557 | ₩40,857 | +0.56% | 59.4만 |
|---|
| 2026.01.09 | ₩41,501 | ₩41,970 | ₩40,120 | ₩41,125 | -0.90% | 59.2만 |
|---|
| 2026.01.08 | ₩41,300 | ₩41,635 | ₩40,160 | ₩41,005 | -0.71% | 69.4만 |
|---|
| 2026.01.07 | ₩41,300 | ₩42,077 | ₩40,442 | ₩41,233 | -0.16% | 70.6만 |
|---|
| 2026.01.06 | ₩44,625 | ₩44,893 | ₩40,187 | ₩41,233 | -7.60% | 129.4만 |
|---|
| 2026.01.05 | ₩43,378 | ₩45,175 | ₩43,016 | ₩44,531 | +2.66% | 120.9만 |
|---|
| 2026.01.02 | ₩39,892 | ₩42,386 | ₩39,838 | ₩42,346 | +6.15% | 104.2만 |
|---|
| 2025.12.31 | ₩38,846 | ₩39,127 | ₩38,457 | ₩38,591 | -0.66% | 83.3만 |
|---|
| 2025.12.30 | ₩39,436 | ₩39,476 | ₩38,806 | ₩38,819 | -1.56% | 109.7만 |
|---|
| 2025.12.29 | ₩40,495 | ₩41,085 | ₩39,168 | ₩39,208 | -3.18% | 82.9만 |
|---|
| 2025.12.26 | ₩42,064 | ₩42,171 | ₩40,763 | ₩41,005 | -2.52% | 52.6만 |
|---|
| 2025.12.24 | ₩42,252 | ₩42,346 | ₩41,434 | ₩42,024 | -0.54% | 30.6만 |
|---|
| 2025.12.23 | ₩42,359 | ₩43,150 | ₩42,225 | ₩42,600 | +0.57% | 54.6만 |
|---|
| 2025.12.22 | ₩41,943 | ₩43,298 | ₩41,206 | ₩42,721 | +1.85% | 89.3만 |
|---|
| 2025.12.19 | ₩40,884 | ₩42,386 | ₩40,616 | ₩41,099 | +0.52% | 92.1만 |
|---|
| 2025.12.18 | ₩40,763 | ₩42,104 | ₩40,240 | ₩41,018 | +0.63% | 79만 |
|---|
| 2025.12.17 | ₩42,144 | ₩42,989 | ₩38,846 | ₩38,940 | -7.60% | 121.7만 |
|---|
| 2025.12.16 | ₩41,836 | ₩43,700 | ₩41,554 | ₩41,849 | +0.03% | 64.3만 |
|---|
| 2025.12.15 | ₩42,346 | ₩42,694 | ₩41,125 | ₩42,252 | -0.22% | 100.2만 |
|---|
| 2025.12.12 | ₩43,204 | ₩43,526 | ₩40,589 | ₩41,662 | -3.57% | 85.5만 |
|---|
| 2025.12.11 | ₩43,901 | ₩43,982 | ₩42,118 | ₩43,231 | -1.53% | 92.8만 |
|---|
| 2025.12.10 | ₩43,472 | ₩45,041 | ₩42,466 | ₩44,746 | +2.93% | 89.1만 |
|---|
| 2025.12.09 | ₩43,271 | ₩43,861 | ₩42,574 | ₩43,593 | +0.74% | 56만 |
|---|
| 2025.12.08 | ₩44,196 | ₩44,464 | ₩42,936 | ₩43,526 | -1.52% | 52.9만 |
|---|
| 2025.12.05 | ₩44,263 | ₩44,464 | ₩42,842 | ₩43,539 | -1.64% | 74.3만 |
|---|
| 2025.12.04 | ₩42,627 | ₩44,920 | ₩42,507 | ₩44,263 | +3.84% | 73.7만 |
|---|
| 2025.12.03 | ₩41,219 | ₩43,110 | ₩40,093 | ₩42,962 | +4.23% | 63.1만 |
|---|
| 2025.12.02 | ₩41,072 | ₩42,426 | ₩40,897 | ₩41,286 | +0.52% | 81.3만 |
|---|
| 2025.12.01 | ₩40,348 | ₩41,501 | ₩39,758 | ₩40,160 | -0.47% | 91.6만 |
|---|
| 2025.11.28 | ₩41,447 | ₩42,118 | ₩41,005 | ₩41,689 | +0.58% | 58.5만 |
|---|
| 2025.11.26 | ₩41,997 | ₩42,238 | ₩40,589 | ₩40,897 | -2.62% | 113.2만 |
|---|
| 2025.11.25 | ₩41,662 | ₩41,890 | ₩39,597 | ₩41,233 | -1.03% | 100만 |
|---|
| 2025.11.24 | ₩41,327 | ₩42,681 | ₩40,951 | ₩41,930 | +1.46% | 88만 |
|---|
| 2025.11.21 | ₩39,865 | ₩41,541 | ₩38,484 | ₩40,737 | +2.19% | 119.8만 |
|---|
| 2025.11.20 | ₩44,089 | ₩44,813 | ₩39,825 | ₩39,932 | -9.43% | 112.4만 |
|---|
| 2025.11.19 | ₩43,137 | ₩43,727 | ₩41,313 | ₩41,809 | -3.08% | 66.3만 |
|---|
| 2025.11.18 | ₩42,104 | ₩43,673 | ₩41,152 | ₩41,796 | -0.73% | 105.6만 |
|---|
| 2025.11.17 | ₩45,242 | ₩45,604 | ₩42,493 | ₩43,083 | -4.77% | 97.2만 |
|---|
| 2025.11.14 | ₩43,003 | ₩46,730 | ₩42,694 | ₩45,470 | +5.74% | 87.5만 |
|---|
| 2025.11.13 | ₩46,650 | ₩47,173 | ₩44,008 | ₩45,094 | -3.33% | 137.9만 |
|---|
| 2025.11.12 | ₩48,219 | ₩48,809 | ₩46,167 | ₩47,173 | -2.17% | 85.9만 |
|---|
| 2025.11.11 | ₩48,728 | ₩48,728 | ₩45,805 | ₩47,361 | -2.81% | 149.5만 |
|---|
| 2025.11.10 | ₩54,011 | ₩54,843 | ₩49,211 | ₩49,493 | -8.37% | 209.3만 |
|---|
| 2025.11.07 | ₩48,004 | ₩52,121 | ₩45,336 | ₩52,107 | +8.55% | 304만 |
|---|
| 2025.11.06 | ₩57,404 | ₩60,113 | ₩48,541 | ₩49,010 | -14.62% | 540.4만 |
|---|
| 2025.11.05 | ₩76,699 | ₩81,326 | ₩75,198 | ₩79,676 | +3.88% | 109.5만 |
|---|
| 2025.11.04 | ₩76,834 | ₩78,845 | ₩74,098 | ₩75,479 | -1.76% | 67.7만 |
|---|
| 2025.11.03 | ₩80,119 | ₩82,197 | ₩78,456 | ₩81,299 | +1.47% | 63.2만 |
|---|
| 2025.10.31 | ₩81,513 | ₩82,063 | ₩77,906 | ₩79,422 | -2.57% | 70.2만 |
|---|
| 2025.10.30 | ₩82,841 | ₩83,981 | ₩77,920 | ₩79,006 | -4.63% | 95.7만 |
|---|
| 2025.10.29 | ₩77,732 | ₩86,783 | ₩77,732 | ₩84,490 | +8.69% | 137만 |
|---|
| 2025.10.28 | ₩77,075 | ₩79,596 | ₩76,016 | ₩77,584 | +0.66% | 68.5만 |
|---|
| 2025.10.27 | ₩81,795 | ₩82,586 | ₩76,378 | ₩77,571 | -5.16% | 94.3만 |
|---|
| 2025.10.24 | ₩78,309 | ₩83,055 | ₩77,062 | ₩79,891 | +2.02% | 109.4만 |
|---|
| 2025.10.23 | ₩73,548 | ₩76,699 | ₩72,422 | ₩75,801 | +3.06% | 87만 |
|---|
| 2025.10.22 | ₩78,885 | ₩79,770 | ₩70,732 | ₩73,455 | -6.88% | 173.8만 |
|---|
| 2025.10.21 | ₩81,889 | ₩81,889 | ₩77,786 | ₩79,462 | -2.96% | 65.2만 |
|---|
| 2025.10.20 | ₩83,029 | ₩85,415 | ₩79,529 | ₩81,835 | -1.44% | 86.4만 |
|---|
| 2025.10.17 | ₩81,607 | ₩83,806 | ₩77,504 | ₩80,481 | -1.38% | 101만 |
|---|
| 2025.10.16 | ₩91,932 | ₩91,932 | ₩83,391 | ₩84,544 | -8.04% | 82.3만 |
|---|
| 2025.10.15 | ₩92,200 | ₩94,520 | ₩85,603 | ₩89,411 | -3.03% | 151.9만 |
|---|
| 2025.10.14 | ₩79,395 | ₩89,237 | ₩76,445 | ₩87,883 | +10.69% | 191만 |
|---|
| 2025.10.13 | ₩78,738 | ₩83,431 | ₩78,148 | ₩82,559 | +4.85% | 111.6만 |
|---|
| 2025.10.10 | ₩80,105 | ₩84,490 | ₩75,184 | ₩75,412 | -5.86% | 125.6만 |
|---|