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 | ₩41,763 | ₩42,083 | ₩40,429 | ₩40,722 | -2.49% | 74.4만 |
| 2026.10.08 | ₩41,549 | ₩42,644 | ₩40,242 | ₩41,296 | -0.61% | 106.4만 |
| 2026.10.07 | ₩40,789 | ₩42,657 | ₩40,015 | ₩42,350 | +3.83% | 136.8만 |
| 2026.10.06 | ₩40,682 | ₩42,830 | ₩40,362 | ₩42,497 | +4.46% | 84.6만 |
| 2026.10.05 | ₩40,108 | ₩40,429 | ₩39,014 | ₩40,002 | -0.27% | 48.8만 |
| 2026.10.02 | ₩40,522 | ₩40,936 | ₩39,615 | ₩40,042 | -1.19% | 53.4만 |
| 2026.10.01 | ₩39,028 | ₩40,135 | ₩37,627 | ₩39,361 | +0.85% | 66.5만 |
| 2026.09.30 | ₩39,388 | ₩39,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,841 |
| -1.39% |
| 74.2만 |
| 2026.09.29 | ₩40,028 | ₩40,375 | ₩38,721 | ₩38,921 | -2.77% | 65.9만 |
|---|
| 2026.09.28 | ₩39,535 | ₩40,002 | ₩38,467 | ₩39,081 | -1.15% | 52.5만 |
|---|
| 2026.09.25 | ₩41,216 | ₩41,443 | ₩39,975 | ₩40,042 | -2.85% | 67.6만 |
|---|
| 2026.09.24 | ₩40,322 | ₩41,016 | ₩39,615 | ₩40,589 | +0.66% | 70만 |
|---|
| 2026.09.23 | ₩42,710 | ₩42,870 | ₩41,069 | ₩41,429 | -3.00% | 87.7만 |
|---|
| 2026.09.22 | ₩40,415 | ₩42,097 | ₩40,082 | ₩41,683 | +3.14% | 92.3만 |
|---|
| 2026.09.21 | ₩41,363 | ₩41,363 | ₩40,189 | ₩40,349 | -2.45% | 57.1만 |
|---|
| 2026.09.18 | ₩39,001 | ₩40,482 | ₩38,494 | ₩40,282 | +3.28% | 99.3만 |
|---|
| 2026.09.17 | ₩38,881 | ₩39,361 | ₩38,387 | ₩38,894 | +0.03% | 65만 |
|---|
| 2026.09.16 | ₩37,707 | ₩37,720 | ₩36,372 | ₩37,106 | -1.59% | 73.3만 |
|---|
| 2026.09.15 | ₩36,946 | ₩37,346 | ₩36,399 | ₩36,960 | +0.04% | 72.3만 |
|---|
| 2026.09.14 | ₩36,853 | ₩37,600 | ₩36,292 | ₩36,399 | -1.23% | 89만 |
|---|
| 2026.09.11 | ₩39,121 | ₩39,575 | ₩38,654 | ₩39,401 | +0.72% | 39.4만 |
|---|
| 2026.09.10 | ₩37,974 | ₩38,908 | ₩37,467 | ₩38,240 | +0.70% | 55.5만 |
|---|
| 2026.09.09 | ₩40,215 | ₩40,896 | ₩39,068 | ₩39,108 | -2.75% | 90.2만 |
|---|
| 2026.09.08 | ₩40,028 | ₩41,363 | ₩39,895 | ₩40,615 | +1.47% | 85.4만 |
|---|
| 2026.09.04 | ₩38,894 | ₩39,628 | ₩38,614 | ₩39,428 | +1.37% | 46.9만 |
|---|
| 2026.09.03 | ₩37,894 | ₩39,001 | ₩37,720 | ₩38,707 | +2.15% | 44.6만 |
|---|
| 2026.09.02 | ₩38,120 | ₩38,681 | ₩37,400 | ₩38,014 | -0.28% | 59.7만 |
|---|
| 2026.09.01 | ₩37,493 | ₩38,280 | ₩36,706 | ₩38,107 | +1.64% | 80.9만 |
|---|
| 2026.08.31 | ₩37,867 | ₩38,441 | ₩37,493 | ₩38,307 | +1.16% | 75.5만 |
|---|
| 2026.08.28 | ₩39,802 | ₩39,935 | ₩37,760 | ₩38,014 | -4.49% | 66.5만 |
|---|
| 2026.08.27 | ₩40,669 | ₩40,682 | ₩39,094 | ₩39,815 | -2.10% | 54.1만 |
|---|
| 2026.08.26 | ₩39,708 | ₩40,282 | ₩38,574 | ₩39,348 | -0.91% | 58.6만 |
|---|
| 2026.08.25 | ₩39,802 | ₩39,962 | ₩39,174 | ₩39,561 | -0.60% | 44.1만 |
|---|
| 2026.08.24 | ₩38,801 | ₩39,481 | ₩37,493 | ₩38,587 | -0.55% | 112만 |
|---|
| 2026.08.21 | ₩40,709 | ₩40,896 | ₩39,255 | ₩40,042 | -1.64% | 73.9만 |
|---|
| 2026.08.20 | ₩41,336 | ₩41,576 | ₩39,655 | ₩40,095 | -3.00% | 51.7만 |
|---|
| 2026.08.19 | ₩41,096 | ₩41,816 | ₩39,762 | ₩41,576 | +1.17% | 53.5만 |
|---|
| 2026.08.18 | ₩41,096 | ₩41,910 | ₩40,495 | ₩41,389 | +0.71% | 61.9만 |
|---|
| 2026.08.17 | ₩42,710 | ₩43,031 | ₩42,457 | ₩42,870 | +0.37% | 55만 |
|---|
| 2026.08.14 | ₩42,684 | ₩43,698 | ₩42,150 | ₩42,590 | -0.22% | 53.5만 |
|---|
| 2026.08.13 | ₩42,710 | ₩43,738 | ₩41,830 | ₩42,043 | -1.56% | 52.1만 |
|---|
| 2026.08.12 | ₩44,432 | ₩45,219 | ₩43,004 | ₩43,071 | -3.06% | 53.3만 |
|---|
| 2026.08.11 | ₩42,217 | ₩43,444 | ₩42,097 | ₩42,870 | +1.55% | 52.6만 |
|---|
| 2026.08.10 | ₩43,778 | ₩44,018 | ₩41,309 | ₩41,349 | -5.55% | 57.2만 |
|---|
| 2026.08.07 | ₩45,366 | ₩45,686 | ₩41,723 | ₩43,724 | -3.62% | 87만 |
|---|
| 2026.08.06 | ₩39,548 | ₩45,272 | ₩38,027 | ₩43,898 | +11.00% | 113.9만 |
|---|
| 2026.08.05 | ₩44,365 | ₩44,872 | ₩43,524 | ₩43,951 | -0.93% | 105.6만 |
|---|
| 2026.08.04 | ₩42,830 | ₩45,125 | ₩42,083 | ₩44,632 | +4.21% | 86만 |
|---|
| 2026.08.03 | ₩38,961 | ₩41,483 | ₩38,521 | ₩41,349 | +6.13% | 66.6만 |
|---|
| 2026.07.31 | ₩41,016 | ₩41,536 | ₩38,894 | ₩39,188 | -4.46% | 66.1만 |
|---|
| 2026.07.30 | ₩38,147 | ₩39,668 | ₩37,453 | ₩39,295 | +3.01% | 76.6만 |
|---|
| 2026.07.29 | ₩37,827 | ₩38,401 | ₩35,145 | ₩35,545 | -6.03% | 113.7만 |
|---|
| 2026.07.28 | ₩39,708 | ₩39,708 | ₩37,240 | ₩38,361 | -3.39% | 108.1만 |
|---|
| 2026.07.27 | ₩41,363 | ₩41,736 | ₩38,948 | ₩40,736 | -1.52% | 137.9만 |
|---|
| 2026.07.24 | ₩43,978 | ₩43,978 | ₩40,295 | ₩40,722 | -7.40% | 112.1만 |
|---|
| 2026.07.23 | ₩43,791 | ₩45,259 | ₩43,004 | ₩44,031 | +0.55% | 88.5만 |
|---|
| 2026.07.22 | ₩46,099 | ₩46,686 | ₩44,298 | ₩44,565 | -3.33% | 76.6만 |
|---|
| 2026.07.21 | ₩44,778 | ₩46,420 | ₩44,472 | ₩46,099 | +2.95% | 70.5만 |
|---|
| 2026.07.20 | ₩44,725 | ₩45,526 | ₩43,111 | ₩43,377 | -3.01% | 42.1만 |
|---|
| 2026.07.17 | ₩42,137 | ₩45,339 | ₩41,910 | ₩44,071 | +4.59% | 60.9만 |
|---|
| 2026.07.16 | ₩45,659 | ₩45,686 | ₩43,151 | ₩44,151 | -3.30% | 57.7만 |
|---|
| 2026.07.15 | ₩47,434 | ₩48,568 | ₩45,659 | ₩47,100 | -0.70% | 52.8만 |
|---|
| 2026.07.14 | ₩47,367 | ₩47,767 | ₩46,740 | ₩47,314 | -0.11% | 42만 |
|---|
| 2026.07.13 | ₩46,833 | ₩47,434 | ₩45,325 | ₩45,606 | -2.62% | 55.8만 |
|---|
| 2026.07.10 | ₩49,595 | ₩50,329 | ₩47,714 | ₩47,981 | -3.26% | 56.3만 |
|---|
| 2026.07.09 | ₩50,249 | ₩50,449 | ₩48,688 | ₩49,595 | -1.30% | 71.7만 |
|---|
| 2026.07.08 | ₩46,193 | ₩48,261 | ₩45,606 | ₩48,034 | +3.99% | 83.1만 |
|---|
| 2026.07.07 | ₩49,395 | ₩49,635 | ₩46,033 | ₩47,434 | -3.97% | 73.6만 |
|---|
| 2026.07.06 | ₩50,182 | ₩52,184 | ₩49,822 | ₩50,876 | +1.38% | 84.6만 |
|---|
| 2026.07.02 | ₩53,505 | ₩53,972 | ₩48,408 | ₩49,515 | -7.46% | 87.9만 |
|---|
| 2026.07.01 | ₩54,225 | ₩55,359 | ₩52,837 | ₩53,264 | -1.77% | 71만 |
|---|
| 2026.06.30 | ₩53,224 | ₩55,599 | ₩52,717 | ₩55,386 | +4.06% | 71만 |
|---|
| 2026.06.29 | ₩53,691 | ₩55,239 | ₩50,449 | ₩53,144 | -1.02% | 84.2만 |
|---|
| 2026.06.26 | ₩51,984 | ₩54,959 | ₩50,729 | ₩53,011 | +1.98% | 216만 |
|---|
| 2026.06.25 | ₩55,946 | ₩57,161 | ₩53,465 | ₩53,745 | -3.94% | 96.1만 |
|---|
| 2026.06.24 | ₩56,213 | ₩56,360 | ₩52,837 | ₩54,505 | -3.04% | 84.8만 |
|---|
| 2026.06.23 | ₩56,093 | ₩58,855 | ₩55,506 | ₩55,546 | -0.98% | 76.7만 |
|---|
| 2026.06.22 | ₩58,335 | ₩60,616 | ₩57,361 | ₩60,483 | +3.68% | 103.5만 |
|---|
| 2026.06.18 | ₩55,359 | ₩58,028 | ₩53,958 | ₩57,908 | +4.60% | 112.5만 |
|---|
| 2026.06.17 | ₩54,132 | ₩56,280 | ₩53,465 | ₩53,545 | -1.08% | 80만 |
|---|
| 2026.06.16 | ₩54,799 | ₩56,520 | ₩53,838 | ₩53,985 | -1.49% | 111.6만 |
|---|
| 2026.06.15 | ₩56,120 | ₩57,347 | ₩54,065 | ₩54,799 | -2.35% | 92.4만 |
|---|
| 2026.06.12 | ₩52,717 | ₩54,198 | ₩51,650 | ₩53,398 | +1.29% | 80.6만 |
|---|
| 2026.06.11 | ₩49,955 | ₩52,757 | ₩48,981 | ₩52,717 | +5.53% | 184.3만 |
|---|
| 2026.06.10 | ₩53,758 | ₩54,652 | ₩48,995 | ₩49,075 | -8.71% | 242만 |
|---|
| 2026.06.09 | ₩58,255 | ₩59,722 | ₩51,930 | ₩54,078 | -7.17% | 155.9만 |
|---|
| 2026.06.08 | ₩57,187 | ₩59,229 | ₩54,385 | ₩57,828 | +1.12% | 158.3만 |
|---|
| 2026.06.05 | ₩60,496 | ₩61,310 | ₩54,972 | ₩56,493 | -6.62% | 182.1만 |
|---|
| 2026.06.04 | ₩60,897 | ₩63,031 | ₩60,296 | ₩61,911 | +1.67% | 126.4만 |
|---|
| 2026.06.03 | ₩68,048 | ₩68,449 | ₩61,697 | ₩62,271 | -8.49% | 147.9만 |
|---|
| 2026.06.02 | ₩68,662 | ₩70,116 | ₩65,206 | ₩68,275 | -0.56% | 128.2만 |
|---|
| 2026.06.01 | ₩66,007 | ₩69,369 | ₩65,073 | ₩68,248 | +3.40% | 113.4만 |
|---|
| 2026.05.29 | ₩68,302 | ₩71,211 | ₩64,739 | ₩67,968 | -0.49% | 133.6만 |
|---|
| 2026.05.28 | ₩66,714 | ₩68,542 | ₩60,656 | ₩68,489 | +2.66% | 343.4만 |
|---|
| 2026.05.27 | ₩71,517 | ₩73,505 | ₩68,782 | ₩70,290 | -1.72% | 194.2만 |
|---|
| 2026.05.26 | ₩72,051 | ₩72,585 | ₩68,422 | ₩70,877 | -1.63% | 117만 |
|---|
| 2026.05.22 | ₩67,088 | ₩70,023 | ₩65,193 | ₩69,169 | +3.10% | 74.5만 |
|---|
| 2026.05.21 | ₩64,899 | ₩67,595 | ₩64,566 | ₩65,940 | +1.60% | 66만 |
|---|
| 2026.05.20 | ₩64,659 | ₩66,847 | ₩63,005 | ₩65,673 | +1.57% | 93.3만 |
|---|
| 2026.05.19 | ₩64,179 | ₩64,873 | ₩61,003 | ₩62,831 | -2.10% | 116.8만 |
|---|
| 2026.05.18 | ₩73,199 | ₩73,532 | ₩64,739 | ₩66,914 | -8.59% | 126.4만 |
|---|
| 2026.05.15 | ₩68,755 | ₩73,706 | ₩67,141 | ₩73,465 | +6.85% | 106만 |
|---|
| 2026.05.14 | ₩74,359 | ₩74,426 | ₩70,156 | ₩72,985 | -1.85% | 121.1만 |
|---|
| 2026.05.13 | ₩74,466 | ₩75,053 | ₩70,717 | ₩74,359 | -0.14% | 97.7만 |
|---|
| 2026.05.12 | ₩76,107 | ₩76,121 | ₩68,475 | ₩72,732 | -4.44% | 131.5만 |
|---|
| 2026.05.11 | ₩73,519 | ₩80,297 | ₩73,132 | ₩78,349 | +6.57% | 175만 |
|---|
| 2026.05.08 | ₩72,545 | ₩74,293 | ₩71,344 | ₩73,639 | +1.51% | 86만 |
|---|
| 2026.05.07 | ₩74,840 | ₩75,921 | ₩70,263 | ₩71,010 | -5.12% | 120.2만 |
|---|
| 2026.05.06 | ₩74,173 | ₩76,294 | ₩71,664 | ₩76,147 | +2.66% | 108만 |
|---|
| 2026.05.05 | ₩68,035 | ₩74,319 | ₩68,035 | ₩73,399 | +7.88% | 140.1만 |
|---|
| 2026.05.04 | ₩70,063 | ₩70,717 | ₩64,753 | ₩67,114 | -4.21% | 106.9만 |
|---|
| 2026.05.01 | ₩71,010 | ₩72,318 | ₩68,609 | ₩70,063 | -1.33% | 131만 |
|---|
| 2026.04.30 | ₩65,687 | ₩71,584 | ₩64,045 | ₩71,437 | +8.75% | 186.4만 |
|---|
| 2026.04.29 | ₩63,765 | ₩64,846 | ₩60,963 | ₩63,645 | -0.19% | 129.3만 |
|---|
| 2026.04.28 | ₩63,925 | ₩66,034 | ₩60,803 | ₩63,378 | -0.86% | 177만 |
|---|
| 2026.04.27 | ₩69,903 | ₩69,903 | ₩61,390 | ₩66,234 | -5.25% | 252.5만 |
|---|
| 2026.04.24 | ₩64,232 | ₩67,755 | ₩60,710 | ₩66,020 | +2.78% | 231.9만 |
|---|
| 2026.04.23 | ₩68,382 | ₩68,675 | ₩59,335 | ₩61,577 | -9.95% | 264.5만 |
|---|
| 2026.04.22 | ₩57,908 | ₩64,352 | ₩57,908 | ₩64,246 | +10.94% | 246.4만 |
|---|
| 2026.04.21 | ₩55,186 | ₩57,281 | ₩54,372 | ₩55,946 | +1.38% | 158.7만 |
|---|
| 2026.04.20 | ₩52,531 | ₩54,492 | ₩51,783 | ₩54,345 | +3.45% | 69.2만 |
|---|
| 2026.04.17 | ₩52,037 | ₩54,372 | ₩50,876 | ₩52,998 | +1.85% | 105.8만 |
|---|
| 2026.04.16 | ₩50,516 | ₩51,490 | ₩49,222 | ₩50,663 | +0.29% | 91.7만 |
|---|
| 2026.04.15 | ₩53,371 | ₩53,425 | ₩49,649 | ₩50,356 | -5.65% | 129.4만 |
|---|
| 2026.04.14 | ₩52,037 | ₩52,837 | ₩49,702 | ₩52,637 | +1.15% | 99.4만 |
|---|
| 2026.04.13 | ₩49,755 | ₩50,849 | ₩48,755 | ₩50,449 | +1.39% | 79.7만 |
|---|
| 2026.04.10 | ₩48,701 | ₩52,370 | ₩48,501 | ₩50,316 | +3.32% | 123.8만 |
|---|
| 2026.04.09 | ₩43,858 | ₩48,581 | ₩43,858 | ₩48,234 | +9.98% | 140.8만 |
|---|
| 2026.04.08 | ₩45,005 | ₩45,739 | ₩43,604 | ₩44,058 | -2.10% | 91.9만 |
|---|
| 2026.04.07 | ₩42,830 | ₩43,057 | ₩41,189 | ₩42,083 | -1.74% | 56.3만 |
|---|
| 2026.04.06 | ₩43,191 | ₩44,018 | ₩42,657 | ₩43,524 | +0.77% | 38.1만 |
|---|
| 2026.04.02 | ₩41,803 | ₩43,884 | ₩41,309 | ₩42,817 | +2.43% | 63.1만 |
|---|
| 2026.04.01 | ₩45,712 | ₩46,767 | ₩43,498 | ₩43,564 | -4.70% | 63.4만 |
|---|
| 2026.03.31 | ₩43,498 | ₩45,739 | ₩42,937 | ₩45,165 | +3.83% | 113.6만 |
|---|
| 2026.03.30 | ₩45,192 | ₩45,192 | ₩41,843 | ₩42,977 | -4.90% | 197.8만 |
|---|
| 2026.03.27 | ₩42,217 | ₩45,419 | ₩42,217 | ₩44,992 | +6.57% | 104.2만 |
|---|
| 2026.03.26 | ₩43,444 | ₩45,726 | ₩42,977 | ₩43,111 | -0.77% | 157.3만 |
|---|
| 2026.03.25 | ₩43,858 | ₩46,233 | ₩43,457 | ₩44,778 | +2.10% | 94.7만 |
|---|
| 2026.03.24 | ₩40,028 | ₩43,671 | ₩40,028 | ₩42,977 | +7.37% | 89.3만 |
|---|
| 2026.03.23 | ₩39,401 | ₩41,296 | ₩38,454 | ₩41,096 | +4.30% | 154.8만 |
|---|
| 2026.03.20 | ₩40,656 | ₩41,069 | ₩38,094 | ₩38,347 | -5.68% | 124.6만 |
|---|
| 2026.03.19 | ₩38,734 | ₩41,630 | ₩38,280 | ₩40,922 | +5.65% | 50.5만 |
|---|
| 2026.03.18 | ₩41,496 | ₩42,257 | ₩40,175 | ₩40,215 | -3.09% | 62.1만 |
|---|
| 2026.03.17 | ₩41,136 | ₩42,097 | ₩40,776 | ₩41,590 | +1.10% | 50.4만 |
|---|
| 2026.03.16 | ₩42,897 | ₩43,364 | ₩40,175 | ₩41,229 | -3.89% | 63.7만 |
|---|
| 2026.03.13 | ₩39,601 | ₩41,616 | ₩39,601 | ₩41,389 | +4.51% | 92.5만 |
|---|
| 2026.03.12 | ₩39,628 | ₩40,068 | ₩38,454 | ₩39,041 | -1.48% | 66.7만 |
|---|
| 2026.03.11 | ₩39,295 | ₩41,136 | ₩39,134 | ₩40,909 | +4.11% | 72.4만 |
|---|
| 2026.03.10 | ₩38,694 | ₩40,335 | ₩38,641 | ₩39,601 | +2.34% | 91.8만 |
|---|
| 2026.03.09 | ₩36,146 | ₩38,841 | ₩35,305 | ₩38,747 | +7.20% | 129.2만 |
|---|
| 2026.03.06 | ₩39,908 | ₩40,656 | ₩36,946 | ₩36,960 | -7.39% | 153.2만 |
|---|
| 2026.03.05 | ₩41,830 | ₩42,297 | ₩40,042 | ₩41,149 | -1.63% | 68.8만 |
|---|
| 2026.03.04 | ₩42,590 | ₩43,431 | ₩41,883 | ₩42,510 | -0.19% | 44.4만 |
|---|
| 2026.03.03 | ₩41,896 | ₩42,137 | ₩40,135 | ₩41,483 | -0.99% | 71.9만 |
|---|
| 2026.03.02 | ₩40,295 | ₩44,538 | ₩40,135 | ₩44,045 | +9.30% | 80.4만 |
|---|
| 2026.02.27 | ₩44,231 | ₩44,858 | ₩43,204 | ₩43,471 | -1.72% | 80.5만 |
|---|
| 2026.02.26 | ₩45,766 | ₩46,446 | ₩44,298 | ₩46,219 | +0.99% | 61.5만 |
|---|
| 2026.02.25 | ₩45,232 | ₩47,781 | ₩45,099 | ₩46,273 | +2.30% | 69.9만 |
|---|
| 2026.02.24 | ₩43,111 | ₩45,686 | ₩42,764 | ₩44,979 | +4.33% | 82.1만 |
|---|
| 2026.02.23 | ₩44,845 | ₩45,833 | ₩42,710 | ₩43,377 | -3.27% | 80.2만 |
|---|
| 2026.02.20 | ₩44,258 | ₩47,407 | ₩43,364 | ₩45,419 | +2.62% | 117.3만 |
|---|
| 2026.02.19 | ₩46,073 | ₩46,780 | ₩44,031 | ₩45,072 | -2.17% | 98.6만 |
|---|
| 2026.02.18 | ₩49,902 | ₩50,836 | ₩45,366 | ₩46,406 | -7.01% | 176.5만 |
|---|
| 2026.02.17 | ₩44,885 | ₩49,128 | ₩43,524 | ₩48,915 | +8.98% | 166.7만 |
|---|
| 2026.02.13 | ₩42,630 | ₩46,073 | ₩41,429 | ₩45,712 | +7.23% | 143.5만 |
|---|
| 2026.02.12 | ₩46,686 | ₩47,367 | ₩42,443 | ₩42,630 | -8.69% | 152만 |
|---|
| 2026.02.11 | ₩44,685 | ₩46,460 | ₩41,643 | ₩45,712 | +2.30% | 273.8만 |
|---|
| 2026.02.10 | ₩38,214 | ₩43,177 | ₩37,453 | ₩42,537 | +11.31% | 331.6만 |
|---|
| 2026.02.09 | ₩37,533 | ₩40,202 | ₩37,013 | ₩38,414 | +2.35% | 108만 |
|---|
| 2026.02.06 | ₩35,172 | ₩37,840 | ₩33,731 | ₩37,587 | +6.87% | 206.1만 |
|---|
| 2026.02.05 | ₩42,377 | ₩42,497 | ₩33,184 | ₩34,625 | -18.29% | 354.9만 |
|---|
| 2026.02.04 | ₩40,162 | ₩40,255 | ₩35,919 | ₩36,839 | -8.27% | 191.2만 |
|---|
| 2026.02.03 | ₩41,229 | ₩41,683 | ₩38,361 | ₩40,028 | -2.91% | 101.1만 |
|---|
| 2026.02.02 | ₩39,935 | ₩41,229 | ₩38,894 | ₩40,055 | +0.30% | 145.5만 |
|---|
| 2026.01.30 | ₩41,309 | ₩42,257 | ₩39,588 | ₩39,922 | -3.36% | 76.2만 |
|---|
| 2026.01.29 | ₩42,430 | ₩42,590 | ₩40,322 | ₩41,963 | -1.10% | 75.8만 |
|---|
| 2026.01.28 | ₩43,457 | ₩43,871 | ₩41,763 | ₩42,457 | -2.30% | 60.6만 |
|---|
| 2026.01.27 | ₩42,697 | ₩43,257 | ₩41,843 | ₩42,924 | +0.53% | 48.7만 |
|---|
| 2026.01.26 | ₩44,205 | ₩45,285 | ₩41,843 | ₩42,097 | -4.77% | 84.4만 |
|---|
| 2026.01.23 | ₩44,378 | ₩46,033 | ₩42,870 | ₩44,405 | +0.06% | 100.6만 |
|---|
| 2026.01.22 | ₩43,257 | ₩44,658 | ₩42,430 | ₩44,165 | +2.10% | 95.7만 |
|---|
| 2026.01.21 | ₩42,470 | ₩42,964 | ₩40,082 | ₩42,443 | -0.06% | 87.2만 |
|---|
| 2026.01.20 | ₩40,722 | ₩41,923 | ₩40,402 | ₩41,576 | +2.10% | 69.2만 |
|---|
| 2026.01.16 | ₩41,736 | ₩43,631 | ₩41,283 | ₩42,950 | +2.91% | 76.1만 |
|---|
| 2026.01.15 | ₩42,217 | ₩42,697 | ₩41,309 | ₩41,469 | -1.77% | 65.4만 |
|---|
| 2026.01.14 | ₩41,603 | ₩41,723 | ₩40,162 | ₩41,696 | +0.22% | 71.2만 |
|---|
| 2026.01.13 | ₩41,163 | ₩42,403 | ₩40,896 | ₩42,110 | +2.30% | 72.5만 |
|---|
| 2026.01.12 | ₩40,429 | ₩41,523 | ₩39,361 | ₩40,656 | +0.56% | 59.4만 |
|---|
| 2026.01.09 | ₩41,296 | ₩41,763 | ₩39,922 | ₩40,922 | -0.90% | 59.2만 |
|---|
| 2026.01.08 | ₩41,096 | ₩41,429 | ₩39,962 | ₩40,802 | -0.71% | 69.4만 |
|---|
| 2026.01.07 | ₩41,096 | ₩41,870 | ₩40,242 | ₩41,029 | -0.16% | 70.6만 |
|---|
| 2026.01.06 | ₩44,405 | ₩44,672 | ₩39,988 | ₩41,029 | -7.60% | 129.4만 |
|---|
| 2026.01.05 | ₩43,164 | ₩44,952 | ₩42,804 | ₩44,311 | +2.66% | 120.9만 |
|---|
| 2026.01.02 | ₩39,695 | ₩42,177 | ₩39,641 | ₩42,137 | +6.15% | 104.2만 |
|---|
| 2025.12.31 | ₩38,654 | ₩38,934 | ₩38,267 | ₩38,401 | -0.66% | 83.3만 |
|---|
| 2025.12.30 | ₩39,241 | ₩39,281 | ₩38,614 | ₩38,627 | -1.56% | 109.7만 |
|---|
| 2025.12.29 | ₩40,295 | ₩40,882 | ₩38,974 | ₩39,014 | -3.18% | 82.9만 |
|---|
| 2025.12.26 | ₩41,856 | ₩41,963 | ₩40,562 | ₩40,802 | -2.52% | 52.6만 |
|---|
| 2025.12.24 | ₩42,043 | ₩42,137 | ₩41,229 | ₩41,816 | -0.54% | 30.6만 |
|---|
| 2025.12.23 | ₩42,150 | ₩42,937 | ₩42,016 | ₩42,390 | +0.57% | 54.6만 |
|---|
| 2025.12.22 | ₩41,736 | ₩43,084 | ₩41,002 | ₩42,510 | +1.85% | 89.3만 |
|---|
| 2025.12.19 | ₩40,682 | ₩42,177 | ₩40,415 | ₩40,896 | +0.52% | 92.1만 |
|---|
| 2025.12.18 | ₩40,562 | ₩41,896 | ₩40,042 | ₩40,816 | +0.63% | 79만 |
|---|
| 2025.12.17 | ₩41,936 | ₩42,777 | ₩38,654 | ₩38,747 | -7.60% | 121.7만 |
|---|
| 2025.12.16 | ₩41,630 | ₩43,484 | ₩41,349 | ₩41,643 | +0.03% | 64.3만 |
|---|
| 2025.12.15 | ₩42,137 | ₩42,483 | ₩40,922 | ₩42,043 | -0.22% | 100.2만 |
|---|
| 2025.12.12 | ₩42,991 | ₩43,311 | ₩40,389 | ₩41,456 | -3.57% | 85.5만 |
|---|
| 2025.12.11 | ₩43,684 | ₩43,764 | ₩41,910 | ₩43,017 | -1.53% | 92.8만 |
|---|
| 2025.12.10 | ₩43,257 | ₩44,818 | ₩42,257 | ₩44,525 | +2.93% | 89.1만 |
|---|
| 2025.12.09 | ₩43,057 | ₩43,644 | ₩42,363 | ₩43,377 | +0.74% | 56만 |
|---|
| 2025.12.08 | ₩43,978 | ₩44,245 | ₩42,724 | ₩43,311 | -1.52% | 52.9만 |
|---|
| 2025.12.05 | ₩44,045 | ₩44,245 | ₩42,630 | ₩43,324 | -1.64% | 74.3만 |
|---|
| 2025.12.04 | ₩42,417 | ₩44,698 | ₩42,297 | ₩44,045 | +3.84% | 73.7만 |
|---|
| 2025.12.03 | ₩41,016 | ₩42,897 | ₩39,895 | ₩42,750 | +4.23% | 63.1만 |
|---|
| 2025.12.02 | ₩40,869 | ₩42,217 | ₩40,696 | ₩41,082 | +0.52% | 81.3만 |
|---|
| 2025.12.01 | ₩40,148 | ₩41,296 | ₩39,561 | ₩39,962 | -0.47% | 91.6만 |
|---|
| 2025.11.28 | ₩41,243 | ₩41,910 | ₩40,802 | ₩41,483 | +0.58% | 58.5만 |
|---|
| 2025.11.26 | ₩41,790 | ₩42,030 | ₩40,389 | ₩40,696 | -2.62% | 113.2만 |
|---|
| 2025.11.25 | ₩41,456 | ₩41,683 | ₩39,401 | ₩41,029 | -1.03% | 100만 |
|---|
| 2025.11.24 | ₩41,123 | ₩42,470 | ₩40,749 | ₩41,723 | +1.46% | 88만 |
|---|
| 2025.11.21 | ₩39,668 | ₩41,336 | ₩38,294 | ₩40,535 | +2.19% | 119.8만 |
|---|
| 2025.11.20 | ₩43,871 | ₩44,592 | ₩39,628 | ₩39,735 | -9.43% | 112.4만 |
|---|
| 2025.11.19 | ₩42,924 | ₩43,511 | ₩41,109 | ₩41,603 | -3.08% | 66.3만 |
|---|
| 2025.11.18 | ₩41,896 | ₩43,457 | ₩40,949 | ₩41,590 | -0.73% | 105.6만 |
|---|
| 2025.11.17 | ₩45,019 | ₩45,379 | ₩42,283 | ₩42,870 | -4.77% | 97.2만 |
|---|
| 2025.11.14 | ₩42,790 | ₩46,500 | ₩42,483 | ₩45,245 | +5.74% | 87.5만 |
|---|
| 2025.11.13 | ₩46,420 | ₩46,940 | ₩43,791 | ₩44,872 | -3.33% | 137.9만 |
|---|
| 2025.11.12 | ₩47,981 | ₩48,568 | ₩45,939 | ₩46,940 | -2.17% | 85.9만 |
|---|
| 2025.11.11 | ₩48,488 | ₩48,488 | ₩45,579 | ₩47,127 | -2.81% | 149.5만 |
|---|
| 2025.11.10 | ₩53,745 | ₩54,572 | ₩48,968 | ₩49,248 | -8.37% | 209.3만 |
|---|
| 2025.11.07 | ₩47,767 | ₩51,863 | ₩45,112 | ₩51,850 | +8.55% | 304만 |
|---|
| 2025.11.06 | ₩57,121 | ₩59,816 | ₩48,301 | ₩48,768 | -14.62% | 540.4만 |
|---|
| 2025.11.05 | ₩76,321 | ₩80,924 | ₩74,826 | ₩79,283 | +3.88% | 109.5만 |
|---|
| 2025.11.04 | ₩76,454 | ₩78,456 | ₩73,732 | ₩75,107 | -1.76% | 67.7만 |
|---|
| 2025.11.03 | ₩79,723 | ₩81,791 | ₩78,069 | ₩80,897 | +1.47% | 63.2만 |
|---|
| 2025.10.31 | ₩81,111 | ₩81,658 | ₩77,522 | ₩79,029 | -2.57% | 70.2만 |
|---|
| 2025.10.30 | ₩82,432 | ₩83,566 | ₩77,535 | ₩78,616 | -4.63% | 95.7만 |
|---|
| 2025.10.29 | ₩77,348 | ₩86,355 | ₩77,348 | ₩84,073 | +8.69% | 137만 |
|---|
| 2025.10.28 | ₩76,694 | ₩79,203 | ₩75,640 | ₩77,201 | +0.66% | 68.5만 |
|---|
| 2025.10.27 | ₩81,391 | ₩82,178 | ₩76,001 | ₩77,188 | -5.16% | 94.3만 |
|---|
| 2025.10.24 | ₩77,922 | ₩82,645 | ₩76,681 | ₩79,496 | +2.02% | 109.4만 |
|---|
| 2025.10.23 | ₩73,185 | ₩76,321 | ₩72,064 | ₩75,427 | +3.06% | 87만 |
|---|
| 2025.10.22 | ₩78,496 | ₩79,376 | ₩70,383 | ₩73,092 | -6.88% | 173.8만 |
|---|
| 2025.10.21 | ₩81,484 | ₩81,484 | ₩77,402 | ₩79,069 | -2.96% | 65.2만 |
|---|
| 2025.10.20 | ₩82,619 | ₩84,994 | ₩79,136 | ₩81,431 | -1.44% | 86.4만 |
|---|
| 2025.10.17 | ₩81,204 | ₩83,393 | ₩77,121 | ₩80,083 | -1.38% | 101만 |
|---|
| 2025.10.16 | ₩91,478 | ₩91,478 | ₩82,979 | ₩84,126 | -8.04% | 82.3만 |
|---|
| 2025.10.15 | ₩91,745 | ₩94,053 | ₩85,180 | ₩88,970 | -3.03% | 151.9만 |
|---|
| 2025.10.14 | ₩79,003 | ₩88,796 | ₩76,067 | ₩87,449 | +10.69% | 191만 |
|---|
| 2025.10.13 | ₩78,349 | ₩83,019 | ₩77,762 | ₩82,152 | +4.85% | 111.6만 |
|---|
| 2025.10.10 | ₩79,710 | ₩84,073 | ₩74,813 | ₩75,040 | -5.86% | 125.6만 |
|---|