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 | ₩41,766 | ₩42,086 | ₩40,432 | ₩40,725 | -2.49% | 74.4만 |
| 2026.10.08 | ₩41,553 | ₩42,647 | ₩40,245 | ₩41,299 | -0.61% | 106.4만 |
| 2026.10.07 | ₩40,792 | ₩42,660 | ₩40,018 | ₩42,353 | +3.83% | 136.8만 |
| 2026.10.06 | ₩40,685 | ₩42,834 | ₩40,365 | ₩42,500 | +4.46% | 84.6만 |
| 2026.10.05 | ₩40,111 | ₩40,432 | ₩39,017 | ₩40,005 | -0.27% | 48.8만 |
| 2026.10.02 | ₩40,525 | ₩40,939 | ₩39,618 | ₩40,045 | -1.19% | 53.4만 |
| 2026.10.01 | ₩39,031 | ₩40,138 | ₩37,630 | ₩39,364 | +0.85% | 66.5만 |
| 2026.09.30 | ₩39,391 | ₩39,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,844 |
| -1.39% |
| 74.2만 |
| 2026.09.29 | ₩40,031 | ₩40,378 | ₩38,724 | ₩38,924 | -2.77% | 65.9만 |
|---|
| 2026.09.28 | ₩39,538 | ₩40,005 | ₩38,470 | ₩39,084 | -1.15% | 52.5만 |
|---|
| 2026.09.25 | ₩41,219 | ₩41,446 | ₩39,978 | ₩40,045 | -2.85% | 67.6만 |
|---|
| 2026.09.24 | ₩40,325 | ₩41,019 | ₩39,618 | ₩40,592 | +0.66% | 70만 |
|---|
| 2026.09.23 | ₩42,714 | ₩42,874 | ₩41,072 | ₩41,432 | -3.00% | 87.7만 |
|---|
| 2026.09.22 | ₩40,418 | ₩42,100 | ₩40,085 | ₩41,686 | +3.14% | 92.3만 |
|---|
| 2026.09.21 | ₩41,366 | ₩41,366 | ₩40,192 | ₩40,352 | -2.45% | 57.1만 |
|---|
| 2026.09.18 | ₩39,004 | ₩40,485 | ₩38,497 | ₩40,285 | +3.28% | 99.3만 |
|---|
| 2026.09.17 | ₩38,884 | ₩39,364 | ₩38,390 | ₩38,897 | +0.03% | 65만 |
|---|
| 2026.09.16 | ₩37,710 | ₩37,723 | ₩36,375 | ₩37,109 | -1.59% | 73.3만 |
|---|
| 2026.09.15 | ₩36,949 | ₩37,349 | ₩36,402 | ₩36,962 | +0.04% | 72.3만 |
|---|
| 2026.09.14 | ₩36,856 | ₩37,603 | ₩36,295 | ₩36,402 | -1.23% | 89만 |
|---|
| 2026.09.11 | ₩39,124 | ₩39,578 | ₩38,657 | ₩39,404 | +0.72% | 39.4만 |
|---|
| 2026.09.10 | ₩37,976 | ₩38,911 | ₩37,469 | ₩38,243 | +0.70% | 55.5만 |
|---|
| 2026.09.09 | ₩40,218 | ₩40,899 | ₩39,071 | ₩39,111 | -2.75% | 90.2만 |
|---|
| 2026.09.08 | ₩40,031 | ₩41,366 | ₩39,898 | ₩40,619 | +1.47% | 85.4만 |
|---|
| 2026.09.04 | ₩38,897 | ₩39,631 | ₩38,617 | ₩39,431 | +1.37% | 46.9만 |
|---|
| 2026.09.03 | ₩37,896 | ₩39,004 | ₩37,723 | ₩38,710 | +2.15% | 44.6만 |
|---|
| 2026.09.02 | ₩38,123 | ₩38,684 | ₩37,403 | ₩38,016 | -0.28% | 59.7만 |
|---|
| 2026.09.01 | ₩37,496 | ₩38,283 | ₩36,709 | ₩38,110 | +1.64% | 80.9만 |
|---|
| 2026.08.31 | ₩37,870 | ₩38,443 | ₩37,496 | ₩38,310 | +1.16% | 75.5만 |
|---|
| 2026.08.28 | ₩39,805 | ₩39,938 | ₩37,763 | ₩38,016 | -4.49% | 66.5만 |
|---|
| 2026.08.27 | ₩40,672 | ₩40,685 | ₩39,097 | ₩39,818 | -2.10% | 54.1만 |
|---|
| 2026.08.26 | ₩39,711 | ₩40,285 | ₩38,577 | ₩39,351 | -0.91% | 58.6만 |
|---|
| 2026.08.25 | ₩39,805 | ₩39,965 | ₩39,177 | ₩39,564 | -0.60% | 44.1만 |
|---|
| 2026.08.24 | ₩38,804 | ₩39,484 | ₩37,496 | ₩38,590 | -0.55% | 112만 |
|---|
| 2026.08.21 | ₩40,712 | ₩40,899 | ₩39,257 | ₩40,045 | -1.64% | 73.9만 |
|---|
| 2026.08.20 | ₩41,339 | ₩41,579 | ₩39,658 | ₩40,098 | -3.00% | 51.7만 |
|---|
| 2026.08.19 | ₩41,099 | ₩41,819 | ₩39,765 | ₩41,579 | +1.17% | 53.5만 |
|---|
| 2026.08.18 | ₩41,099 | ₩41,913 | ₩40,498 | ₩41,392 | +0.71% | 61.9만 |
|---|
| 2026.08.17 | ₩42,714 | ₩43,034 | ₩42,460 | ₩42,874 | +0.37% | 55만 |
|---|
| 2026.08.14 | ₩42,687 | ₩43,701 | ₩42,153 | ₩42,593 | -0.22% | 53.5만 |
|---|
| 2026.08.13 | ₩42,714 | ₩43,741 | ₩41,833 | ₩42,046 | -1.56% | 52.1만 |
|---|
| 2026.08.12 | ₩44,435 | ₩45,222 | ₩43,007 | ₩43,074 | -3.06% | 53.3만 |
|---|
| 2026.08.11 | ₩42,220 | ₩43,447 | ₩42,100 | ₩42,874 | +1.55% | 52.6만 |
|---|
| 2026.08.10 | ₩43,781 | ₩44,021 | ₩41,312 | ₩41,352 | -5.55% | 57.2만 |
|---|
| 2026.08.07 | ₩45,369 | ₩45,689 | ₩41,726 | ₩43,728 | -3.62% | 87만 |
|---|
| 2026.08.06 | ₩39,551 | ₩45,276 | ₩38,030 | ₩43,901 | +11.00% | 113.9만 |
|---|
| 2026.08.05 | ₩44,368 | ₩44,875 | ₩43,527 | ₩43,954 | -0.93% | 105.6만 |
|---|
| 2026.08.04 | ₩42,834 | ₩45,129 | ₩42,086 | ₩44,635 | +4.21% | 86만 |
|---|
| 2026.08.03 | ₩38,964 | ₩41,486 | ₩38,524 | ₩41,352 | +6.13% | 66.6만 |
|---|
| 2026.07.31 | ₩41,019 | ₩41,539 | ₩38,897 | ₩39,191 | -4.46% | 66.1만 |
|---|
| 2026.07.30 | ₩38,150 | ₩39,671 | ₩37,456 | ₩39,297 | +3.01% | 76.6만 |
|---|
| 2026.07.29 | ₩37,830 | ₩38,403 | ₩35,148 | ₩35,548 | -6.03% | 113.7만 |
|---|
| 2026.07.28 | ₩39,711 | ₩39,711 | ₩37,243 | ₩38,363 | -3.39% | 108.1만 |
|---|
| 2026.07.27 | ₩41,366 | ₩41,739 | ₩38,951 | ₩40,739 | -1.52% | 137.9만 |
|---|
| 2026.07.24 | ₩43,981 | ₩43,981 | ₩40,298 | ₩40,725 | -7.40% | 112.1만 |
|---|
| 2026.07.23 | ₩43,794 | ₩45,262 | ₩43,007 | ₩44,035 | +0.55% | 88.5만 |
|---|
| 2026.07.22 | ₩46,103 | ₩46,690 | ₩44,301 | ₩44,568 | -3.33% | 76.6만 |
|---|
| 2026.07.21 | ₩44,782 | ₩46,423 | ₩44,475 | ₩46,103 | +2.95% | 70.5만 |
|---|
| 2026.07.20 | ₩44,728 | ₩45,529 | ₩43,114 | ₩43,381 | -3.01% | 42.1만 |
|---|
| 2026.07.17 | ₩42,140 | ₩45,342 | ₩41,913 | ₩44,075 | +4.59% | 60.9만 |
|---|
| 2026.07.16 | ₩45,662 | ₩45,689 | ₩43,154 | ₩44,155 | -3.30% | 57.7만 |
|---|
| 2026.07.15 | ₩47,437 | ₩48,571 | ₩45,662 | ₩47,104 | -0.70% | 52.8만 |
|---|
| 2026.07.14 | ₩47,370 | ₩47,771 | ₩46,743 | ₩47,317 | -0.11% | 42만 |
|---|
| 2026.07.13 | ₩46,837 | ₩47,437 | ₩45,329 | ₩45,609 | -2.62% | 55.8만 |
|---|
| 2026.07.10 | ₩49,599 | ₩50,333 | ₩47,717 | ₩47,984 | -3.26% | 56.3만 |
|---|
| 2026.07.09 | ₩50,253 | ₩50,453 | ₩48,692 | ₩49,599 | -1.30% | 71.7만 |
|---|
| 2026.07.08 | ₩46,196 | ₩48,265 | ₩45,609 | ₩48,038 | +3.99% | 83.1만 |
|---|
| 2026.07.07 | ₩49,399 | ₩49,639 | ₩46,036 | ₩47,437 | -3.97% | 73.6만 |
|---|
| 2026.07.06 | ₩50,186 | ₩52,188 | ₩49,826 | ₩50,880 | +1.38% | 84.6만 |
|---|
| 2026.07.02 | ₩53,509 | ₩53,976 | ₩48,411 | ₩49,519 | -7.46% | 87.9만 |
|---|
| 2026.07.01 | ₩54,229 | ₩55,363 | ₩52,841 | ₩53,268 | -1.77% | 71만 |
|---|
| 2026.06.30 | ₩53,228 | ₩55,604 | ₩52,721 | ₩55,390 | +4.06% | 71만 |
|---|
| 2026.06.29 | ₩53,695 | ₩55,243 | ₩50,453 | ₩53,148 | -1.02% | 84.2만 |
|---|
| 2026.06.26 | ₩51,987 | ₩54,963 | ₩50,733 | ₩53,015 | +1.98% | 216만 |
|---|
| 2026.06.25 | ₩55,951 | ₩57,165 | ₩53,469 | ₩53,749 | -3.94% | 96.1만 |
|---|
| 2026.06.24 | ₩56,217 | ₩56,364 | ₩52,841 | ₩54,509 | -3.04% | 84.8만 |
|---|
| 2026.06.23 | ₩56,097 | ₩58,860 | ₩55,510 | ₩55,550 | -0.98% | 76.7만 |
|---|
| 2026.06.22 | ₩58,339 | ₩60,621 | ₩57,365 | ₩60,487 | +3.68% | 103.5만 |
|---|
| 2026.06.18 | ₩55,363 | ₩58,032 | ₩53,962 | ₩57,912 | +4.60% | 112.5만 |
|---|
| 2026.06.17 | ₩54,136 | ₩56,284 | ₩53,469 | ₩53,549 | -1.08% | 80만 |
|---|
| 2026.06.16 | ₩54,803 | ₩56,524 | ₩53,842 | ₩53,989 | -1.49% | 111.6만 |
|---|
| 2026.06.15 | ₩56,124 | ₩57,352 | ₩54,069 | ₩54,803 | -2.35% | 92.4만 |
|---|
| 2026.06.12 | ₩52,721 | ₩54,203 | ₩51,654 | ₩53,402 | +1.29% | 80.6만 |
|---|
| 2026.06.11 | ₩49,959 | ₩52,761 | ₩48,985 | ₩52,721 | +5.53% | 184.3만 |
|---|
| 2026.06.10 | ₩53,762 | ₩54,656 | ₩48,998 | ₩49,078 | -8.71% | 242만 |
|---|
| 2026.06.09 | ₩58,259 | ₩59,727 | ₩51,934 | ₩54,082 | -7.17% | 155.9만 |
|---|
| 2026.06.08 | ₩57,192 | ₩59,233 | ₩54,389 | ₩57,832 | +1.12% | 158.3만 |
|---|
| 2026.06.05 | ₩60,501 | ₩61,315 | ₩54,976 | ₩56,498 | -6.62% | 182.1만 |
|---|
| 2026.06.04 | ₩60,901 | ₩63,036 | ₩60,301 | ₩61,915 | +1.67% | 126.4만 |
|---|
| 2026.06.03 | ₩68,053 | ₩68,454 | ₩61,702 | ₩62,276 | -8.49% | 147.9만 |
|---|
| 2026.06.02 | ₩68,667 | ₩70,122 | ₩65,211 | ₩68,280 | -0.56% | 128.2만 |
|---|
| 2026.06.01 | ₩66,012 | ₩69,374 | ₩65,078 | ₩68,254 | +3.40% | 113.4만 |
|---|
| 2026.05.29 | ₩68,307 | ₩71,216 | ₩64,744 | ₩67,973 | -0.49% | 133.6만 |
|---|
| 2026.05.28 | ₩66,719 | ₩68,547 | ₩60,661 | ₩68,494 | +2.66% | 343.4만 |
|---|
| 2026.05.27 | ₩71,523 | ₩73,511 | ₩68,787 | ₩70,295 | -1.72% | 194.2만 |
|---|
| 2026.05.26 | ₩72,057 | ₩72,590 | ₩68,427 | ₩70,882 | -1.63% | 117만 |
|---|
| 2026.05.22 | ₩67,093 | ₩70,028 | ₩65,198 | ₩69,174 | +3.10% | 74.5만 |
|---|
| 2026.05.21 | ₩64,904 | ₩67,600 | ₩64,571 | ₩65,945 | +1.60% | 66만 |
|---|
| 2026.05.20 | ₩64,664 | ₩66,852 | ₩63,009 | ₩65,678 | +1.57% | 93.3만 |
|---|
| 2026.05.19 | ₩64,184 | ₩64,878 | ₩61,008 | ₩62,836 | -2.10% | 116.8만 |
|---|
| 2026.05.18 | ₩73,204 | ₩73,538 | ₩64,744 | ₩66,919 | -8.59% | 126.4만 |
|---|
| 2026.05.15 | ₩68,761 | ₩73,711 | ₩67,146 | ₩73,471 | +6.85% | 106만 |
|---|
| 2026.05.14 | ₩74,365 | ₩74,432 | ₩70,162 | ₩72,991 | -1.85% | 121.1만 |
|---|
| 2026.05.13 | ₩74,472 | ₩75,059 | ₩70,722 | ₩74,365 | -0.14% | 97.7만 |
|---|
| 2026.05.12 | ₩76,113 | ₩76,126 | ₩68,480 | ₩72,737 | -4.44% | 131.5만 |
|---|
| 2026.05.11 | ₩73,524 | ₩80,303 | ₩73,137 | ₩78,355 | +6.57% | 175만 |
|---|
| 2026.05.08 | ₩72,550 | ₩74,298 | ₩71,349 | ₩73,644 | +1.51% | 86만 |
|---|
| 2026.05.07 | ₩74,845 | ₩75,926 | ₩70,268 | ₩71,016 | -5.12% | 120.2만 |
|---|
| 2026.05.06 | ₩74,178 | ₩76,300 | ₩71,670 | ₩76,153 | +2.66% | 108만 |
|---|
| 2026.05.05 | ₩68,040 | ₩74,325 | ₩68,040 | ₩73,404 | +7.88% | 140.1만 |
|---|
| 2026.05.04 | ₩70,068 | ₩70,722 | ₩64,757 | ₩67,119 | -4.21% | 106.9만 |
|---|
| 2026.05.01 | ₩71,016 | ₩72,323 | ₩68,614 | ₩70,068 | -1.33% | 131만 |
|---|
| 2026.04.30 | ₩65,692 | ₩71,589 | ₩64,050 | ₩71,443 | +8.75% | 186.4만 |
|---|
| 2026.04.29 | ₩63,770 | ₩64,851 | ₩60,968 | ₩63,650 | -0.19% | 129.3만 |
|---|
| 2026.04.28 | ₩63,930 | ₩66,038 | ₩60,808 | ₩63,383 | -0.86% | 177만 |
|---|
| 2026.04.27 | ₩69,908 | ₩69,908 | ₩61,395 | ₩66,239 | -5.25% | 252.5만 |
|---|
| 2026.04.24 | ₩64,237 | ₩67,760 | ₩60,714 | ₩66,025 | +2.78% | 231.9만 |
|---|
| 2026.04.23 | ₩68,387 | ₩68,681 | ₩59,340 | ₩61,582 | -9.95% | 264.5만 |
|---|
| 2026.04.22 | ₩57,912 | ₩64,357 | ₩57,912 | ₩64,250 | +10.94% | 246.4만 |
|---|
| 2026.04.21 | ₩55,190 | ₩57,285 | ₩54,376 | ₩55,951 | +1.38% | 158.7만 |
|---|
| 2026.04.20 | ₩52,535 | ₩54,496 | ₩51,787 | ₩54,349 | +3.45% | 69.2만 |
|---|
| 2026.04.17 | ₩52,041 | ₩54,376 | ₩50,880 | ₩53,002 | +1.85% | 105.8만 |
|---|
| 2026.04.16 | ₩50,520 | ₩51,494 | ₩49,225 | ₩50,666 | +0.29% | 91.7만 |
|---|
| 2026.04.15 | ₩53,375 | ₩53,429 | ₩49,652 | ₩50,360 | -5.65% | 129.4만 |
|---|
| 2026.04.14 | ₩52,041 | ₩52,841 | ₩49,706 | ₩52,641 | +1.15% | 99.4만 |
|---|
| 2026.04.13 | ₩49,759 | ₩50,853 | ₩48,758 | ₩50,453 | +1.39% | 79.7만 |
|---|
| 2026.04.10 | ₩48,705 | ₩52,374 | ₩48,505 | ₩50,319 | +3.32% | 123.8만 |
|---|
| 2026.04.09 | ₩43,861 | ₩48,585 | ₩43,861 | ₩48,238 | +9.98% | 140.8만 |
|---|
| 2026.04.08 | ₩45,009 | ₩45,743 | ₩43,608 | ₩44,061 | -2.10% | 91.9만 |
|---|
| 2026.04.07 | ₩42,834 | ₩43,060 | ₩41,192 | ₩42,086 | -1.74% | 56.3만 |
|---|
| 2026.04.06 | ₩43,194 | ₩44,021 | ₩42,660 | ₩43,527 | +0.77% | 38.1만 |
|---|
| 2026.04.02 | ₩41,806 | ₩43,888 | ₩41,312 | ₩42,820 | +2.43% | 63.1만 |
|---|
| 2026.04.01 | ₩45,716 | ₩46,770 | ₩43,501 | ₩43,568 | -4.70% | 63.4만 |
|---|
| 2026.03.31 | ₩43,501 | ₩45,743 | ₩42,940 | ₩45,169 | +3.83% | 113.6만 |
|---|
| 2026.03.30 | ₩45,195 | ₩45,195 | ₩41,846 | ₩42,980 | -4.90% | 197.8만 |
|---|
| 2026.03.27 | ₩42,220 | ₩45,422 | ₩42,220 | ₩44,995 | +6.57% | 104.2만 |
|---|
| 2026.03.26 | ₩43,447 | ₩45,729 | ₩42,980 | ₩43,114 | -0.77% | 157.3만 |
|---|
| 2026.03.25 | ₩43,861 | ₩46,236 | ₩43,461 | ₩44,782 | +2.10% | 94.7만 |
|---|
| 2026.03.24 | ₩40,031 | ₩43,674 | ₩40,031 | ₩42,980 | +7.37% | 89.3만 |
|---|
| 2026.03.23 | ₩39,404 | ₩41,299 | ₩38,457 | ₩41,099 | +4.30% | 154.8만 |
|---|
| 2026.03.20 | ₩40,659 | ₩41,072 | ₩38,097 | ₩38,350 | -5.68% | 124.6만 |
|---|
| 2026.03.19 | ₩38,737 | ₩41,633 | ₩38,283 | ₩40,925 | +5.65% | 50.5만 |
|---|
| 2026.03.18 | ₩41,499 | ₩42,260 | ₩40,178 | ₩40,218 | -3.09% | 62.1만 |
|---|
| 2026.03.17 | ₩41,139 | ₩42,100 | ₩40,779 | ₩41,593 | +1.10% | 50.4만 |
|---|
| 2026.03.16 | ₩42,900 | ₩43,367 | ₩40,178 | ₩41,232 | -3.89% | 63.7만 |
|---|
| 2026.03.13 | ₩39,604 | ₩41,619 | ₩39,604 | ₩41,392 | +4.51% | 92.5만 |
|---|
| 2026.03.12 | ₩39,631 | ₩40,071 | ₩38,457 | ₩39,044 | -1.48% | 66.7만 |
|---|
| 2026.03.11 | ₩39,297 | ₩41,139 | ₩39,137 | ₩40,912 | +4.11% | 72.4만 |
|---|
| 2026.03.10 | ₩38,697 | ₩40,338 | ₩38,644 | ₩39,604 | +2.34% | 91.8만 |
|---|
| 2026.03.09 | ₩36,148 | ₩38,844 | ₩35,308 | ₩38,750 | +7.20% | 129.2만 |
|---|
| 2026.03.06 | ₩39,911 | ₩40,659 | ₩36,949 | ₩36,962 | -7.39% | 153.2만 |
|---|
| 2026.03.05 | ₩41,833 | ₩42,300 | ₩40,045 | ₩41,152 | -1.63% | 68.8만 |
|---|
| 2026.03.04 | ₩42,593 | ₩43,434 | ₩41,886 | ₩42,513 | -0.19% | 44.4만 |
|---|
| 2026.03.03 | ₩41,900 | ₩42,140 | ₩40,138 | ₩41,486 | -0.99% | 71.9만 |
|---|
| 2026.03.02 | ₩40,298 | ₩44,542 | ₩40,138 | ₩44,048 | +9.30% | 80.4만 |
|---|
| 2026.02.27 | ₩44,235 | ₩44,862 | ₩43,207 | ₩43,474 | -1.72% | 80.5만 |
|---|
| 2026.02.26 | ₩45,769 | ₩46,450 | ₩44,301 | ₩46,223 | +0.99% | 61.5만 |
|---|
| 2026.02.25 | ₩45,235 | ₩47,784 | ₩45,102 | ₩46,276 | +2.30% | 69.9만 |
|---|
| 2026.02.24 | ₩43,114 | ₩45,689 | ₩42,767 | ₩44,982 | +4.33% | 82.1만 |
|---|
| 2026.02.23 | ₩44,849 | ₩45,836 | ₩42,714 | ₩43,381 | -3.27% | 80.2만 |
|---|
| 2026.02.20 | ₩44,261 | ₩47,411 | ₩43,367 | ₩45,422 | +2.62% | 117.3만 |
|---|
| 2026.02.19 | ₩46,076 | ₩46,783 | ₩44,035 | ₩45,075 | -2.17% | 98.6만 |
|---|
| 2026.02.18 | ₩49,906 | ₩50,840 | ₩45,369 | ₩46,410 | -7.01% | 176.5만 |
|---|
| 2026.02.17 | ₩44,889 | ₩49,132 | ₩43,527 | ₩48,918 | +8.98% | 166.7만 |
|---|
| 2026.02.13 | ₩42,633 | ₩46,076 | ₩41,432 | ₩45,716 | +7.23% | 143.5만 |
|---|
| 2026.02.12 | ₩46,690 | ₩47,370 | ₩42,447 | ₩42,633 | -8.69% | 152만 |
|---|
| 2026.02.11 | ₩44,688 | ₩46,463 | ₩41,646 | ₩45,716 | +2.30% | 273.8만 |
|---|
| 2026.02.10 | ₩38,217 | ₩43,181 | ₩37,456 | ₩42,540 | +11.31% | 331.6만 |
|---|
| 2026.02.09 | ₩37,536 | ₩40,205 | ₩37,016 | ₩38,417 | +2.35% | 108만 |
|---|
| 2026.02.06 | ₩35,174 | ₩37,843 | ₩33,733 | ₩37,589 | +6.87% | 206.1만 |
|---|
| 2026.02.05 | ₩42,380 | ₩42,500 | ₩33,186 | ₩34,627 | -18.29% | 354.9만 |
|---|
| 2026.02.04 | ₩40,165 | ₩40,258 | ₩35,922 | ₩36,842 | -8.27% | 191.2만 |
|---|
| 2026.02.03 | ₩41,232 | ₩41,686 | ₩38,363 | ₩40,031 | -2.91% | 101.1만 |
|---|
| 2026.02.02 | ₩39,938 | ₩41,232 | ₩38,897 | ₩40,058 | +0.30% | 145.5만 |
|---|
| 2026.01.30 | ₩41,312 | ₩42,260 | ₩39,591 | ₩39,925 | -3.36% | 76.2만 |
|---|
| 2026.01.29 | ₩42,433 | ₩42,593 | ₩40,325 | ₩41,966 | -1.10% | 75.8만 |
|---|
| 2026.01.28 | ₩43,461 | ₩43,874 | ₩41,766 | ₩42,460 | -2.30% | 60.6만 |
|---|
| 2026.01.27 | ₩42,700 | ₩43,261 | ₩41,846 | ₩42,927 | +0.53% | 48.7만 |
|---|
| 2026.01.26 | ₩44,208 | ₩45,289 | ₩41,846 | ₩42,100 | -4.77% | 84.4만 |
|---|
| 2026.01.23 | ₩44,381 | ₩46,036 | ₩42,874 | ₩44,408 | +0.06% | 100.6만 |
|---|
| 2026.01.22 | ₩43,261 | ₩44,662 | ₩42,433 | ₩44,168 | +2.10% | 95.7만 |
|---|
| 2026.01.21 | ₩42,473 | ₩42,967 | ₩40,085 | ₩42,447 | -0.06% | 87.2만 |
|---|
| 2026.01.20 | ₩40,725 | ₩41,926 | ₩40,405 | ₩41,579 | +2.10% | 69.2만 |
|---|
| 2026.01.16 | ₩41,739 | ₩43,634 | ₩41,286 | ₩42,954 | +2.91% | 76.1만 |
|---|
| 2026.01.15 | ₩42,220 | ₩42,700 | ₩41,312 | ₩41,473 | -1.77% | 65.4만 |
|---|
| 2026.01.14 | ₩41,606 | ₩41,726 | ₩40,165 | ₩41,699 | +0.22% | 71.2만 |
|---|
| 2026.01.13 | ₩41,166 | ₩42,407 | ₩40,899 | ₩42,113 | +2.30% | 72.5만 |
|---|
| 2026.01.12 | ₩40,432 | ₩41,526 | ₩39,364 | ₩40,659 | +0.56% | 59.4만 |
|---|
| 2026.01.09 | ₩41,299 | ₩41,766 | ₩39,925 | ₩40,925 | -0.90% | 59.2만 |
|---|
| 2026.01.08 | ₩41,099 | ₩41,432 | ₩39,965 | ₩40,805 | -0.71% | 69.4만 |
|---|
| 2026.01.07 | ₩41,099 | ₩41,873 | ₩40,245 | ₩41,032 | -0.16% | 70.6만 |
|---|
| 2026.01.06 | ₩44,408 | ₩44,675 | ₩39,991 | ₩41,032 | -7.60% | 129.4만 |
|---|
| 2026.01.05 | ₩43,167 | ₩44,955 | ₩42,807 | ₩44,315 | +2.66% | 120.9만 |
|---|
| 2026.01.02 | ₩39,698 | ₩42,180 | ₩39,644 | ₩42,140 | +6.15% | 104.2만 |
|---|
| 2025.12.31 | ₩38,657 | ₩38,937 | ₩38,270 | ₩38,403 | -0.66% | 83.3만 |
|---|
| 2025.12.30 | ₩39,244 | ₩39,284 | ₩38,617 | ₩38,630 | -1.56% | 109.7만 |
|---|
| 2025.12.29 | ₩40,298 | ₩40,885 | ₩38,977 | ₩39,017 | -3.18% | 82.9만 |
|---|
| 2025.12.26 | ₩41,860 | ₩41,966 | ₩40,565 | ₩40,805 | -2.52% | 52.6만 |
|---|
| 2025.12.24 | ₩42,046 | ₩42,140 | ₩41,232 | ₩41,819 | -0.54% | 30.6만 |
|---|
| 2025.12.23 | ₩42,153 | ₩42,940 | ₩42,020 | ₩42,393 | +0.57% | 54.6만 |
|---|
| 2025.12.22 | ₩41,739 | ₩43,087 | ₩41,005 | ₩42,513 | +1.85% | 89.3만 |
|---|
| 2025.12.19 | ₩40,685 | ₩42,180 | ₩40,418 | ₩40,899 | +0.52% | 92.1만 |
|---|
| 2025.12.18 | ₩40,565 | ₩41,900 | ₩40,045 | ₩40,819 | +0.63% | 79만 |
|---|
| 2025.12.17 | ₩41,940 | ₩42,780 | ₩38,657 | ₩38,750 | -7.60% | 121.7만 |
|---|
| 2025.12.16 | ₩41,633 | ₩43,487 | ₩41,352 | ₩41,646 | +0.03% | 64.3만 |
|---|
| 2025.12.15 | ₩42,140 | ₩42,487 | ₩40,925 | ₩42,046 | -0.22% | 100.2만 |
|---|
| 2025.12.12 | ₩42,994 | ₩43,314 | ₩40,392 | ₩41,459 | -3.57% | 85.5만 |
|---|
| 2025.12.11 | ₩43,688 | ₩43,768 | ₩41,913 | ₩43,020 | -1.53% | 92.8만 |
|---|
| 2025.12.10 | ₩43,261 | ₩44,822 | ₩42,260 | ₩44,528 | +2.93% | 89.1만 |
|---|
| 2025.12.09 | ₩43,060 | ₩43,648 | ₩42,367 | ₩43,381 | +0.74% | 56만 |
|---|
| 2025.12.08 | ₩43,981 | ₩44,248 | ₩42,727 | ₩43,314 | -1.52% | 52.9만 |
|---|
| 2025.12.05 | ₩44,048 | ₩44,248 | ₩42,633 | ₩43,327 | -1.64% | 74.3만 |
|---|
| 2025.12.04 | ₩42,420 | ₩44,702 | ₩42,300 | ₩44,048 | +3.84% | 73.7만 |
|---|
| 2025.12.03 | ₩41,019 | ₩42,900 | ₩39,898 | ₩42,754 | +4.23% | 63.1만 |
|---|
| 2025.12.02 | ₩40,872 | ₩42,220 | ₩40,699 | ₩41,086 | +0.52% | 81.3만 |
|---|
| 2025.12.01 | ₩40,151 | ₩41,299 | ₩39,564 | ₩39,965 | -0.47% | 91.6만 |
|---|
| 2025.11.28 | ₩41,246 | ₩41,913 | ₩40,805 | ₩41,486 | +0.58% | 58.5만 |
|---|
| 2025.11.26 | ₩41,793 | ₩42,033 | ₩40,392 | ₩40,699 | -2.62% | 113.2만 |
|---|
| 2025.11.25 | ₩41,459 | ₩41,686 | ₩39,404 | ₩41,032 | -1.03% | 100만 |
|---|
| 2025.11.24 | ₩41,126 | ₩42,473 | ₩40,752 | ₩41,726 | +1.46% | 88만 |
|---|
| 2025.11.21 | ₩39,671 | ₩41,339 | ₩38,297 | ₩40,538 | +2.19% | 119.8만 |
|---|
| 2025.11.20 | ₩43,874 | ₩44,595 | ₩39,631 | ₩39,738 | -9.43% | 112.4만 |
|---|
| 2025.11.19 | ₩42,927 | ₩43,514 | ₩41,112 | ₩41,606 | -3.08% | 66.3만 |
|---|
| 2025.11.18 | ₩41,900 | ₩43,461 | ₩40,952 | ₩41,593 | -0.73% | 105.6만 |
|---|
| 2025.11.17 | ₩45,022 | ₩45,382 | ₩42,287 | ₩42,874 | -4.77% | 97.2만 |
|---|
| 2025.11.14 | ₩42,794 | ₩46,503 | ₩42,487 | ₩45,249 | +5.74% | 87.5만 |
|---|
| 2025.11.13 | ₩46,423 | ₩46,943 | ₩43,794 | ₩44,875 | -3.33% | 137.9만 |
|---|
| 2025.11.12 | ₩47,984 | ₩48,571 | ₩45,943 | ₩46,943 | -2.17% | 85.9만 |
|---|
| 2025.11.11 | ₩48,491 | ₩48,491 | ₩45,582 | ₩47,130 | -2.81% | 149.5만 |
|---|
| 2025.11.10 | ₩53,749 | ₩54,576 | ₩48,972 | ₩49,252 | -8.37% | 209.3만 |
|---|
| 2025.11.07 | ₩47,771 | ₩51,867 | ₩45,115 | ₩51,854 | +8.55% | 304만 |
|---|
| 2025.11.06 | ₩57,125 | ₩59,820 | ₩48,305 | ₩48,772 | -14.62% | 540.4만 |
|---|
| 2025.11.05 | ₩76,327 | ₩80,930 | ₩74,832 | ₩79,289 | +3.88% | 109.5만 |
|---|
| 2025.11.04 | ₩76,460 | ₩78,462 | ₩73,738 | ₩75,112 | -1.76% | 67.7만 |
|---|
| 2025.11.03 | ₩79,729 | ₩81,797 | ₩78,075 | ₩80,903 | +1.47% | 63.2만 |
|---|
| 2025.10.31 | ₩81,117 | ₩81,664 | ₩77,527 | ₩79,035 | -2.57% | 70.2만 |
|---|
| 2025.10.30 | ₩82,438 | ₩83,572 | ₩77,541 | ₩78,622 | -4.63% | 95.7만 |
|---|
| 2025.10.29 | ₩77,354 | ₩86,361 | ₩77,354 | ₩84,079 | +8.69% | 137만 |
|---|
| 2025.10.28 | ₩76,700 | ₩79,209 | ₩75,646 | ₩77,207 | +0.66% | 68.5만 |
|---|
| 2025.10.27 | ₩81,397 | ₩82,184 | ₩76,006 | ₩77,194 | -5.16% | 94.3만 |
|---|
| 2025.10.24 | ₩77,928 | ₩82,651 | ₩76,687 | ₩79,502 | +2.02% | 109.4만 |
|---|
| 2025.10.23 | ₩73,191 | ₩76,327 | ₩72,070 | ₩75,432 | +3.06% | 87만 |
|---|
| 2025.10.22 | ₩78,502 | ₩79,382 | ₩70,389 | ₩73,097 | -6.88% | 173.8만 |
|---|
| 2025.10.21 | ₩81,491 | ₩81,491 | ₩77,407 | ₩79,075 | -2.96% | 65.2만 |
|---|
| 2025.10.20 | ₩82,625 | ₩85,000 | ₩79,142 | ₩81,437 | -1.44% | 86.4만 |
|---|
| 2025.10.17 | ₩81,210 | ₩83,399 | ₩77,127 | ₩80,089 | -1.38% | 101만 |
|---|
| 2025.10.16 | ₩91,485 | ₩91,485 | ₩82,985 | ₩84,133 | -8.04% | 82.3만 |
|---|
| 2025.10.15 | ₩91,752 | ₩94,060 | ₩85,187 | ₩88,976 | -3.03% | 151.9만 |
|---|
| 2025.10.14 | ₩79,009 | ₩88,803 | ₩76,073 | ₩87,455 | +10.69% | 191만 |
|---|
| 2025.10.13 | ₩78,355 | ₩83,025 | ₩77,768 | ₩82,158 | +4.85% | 111.6만 |
|---|
| 2025.10.10 | ₩79,716 | ₩84,079 | ₩74,819 | ₩75,046 | -5.86% | 125.6만 |
|---|