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 | ₩41,832 | ₩42,153 | ₩40,495 | ₩40,789 | -2.49% | 74.4만 |
| 2026.10.08 | ₩41,618 | ₩42,714 | ₩40,308 | ₩41,364 | -0.61% | 106.4만 |
| 2026.10.07 | ₩40,856 | ₩42,727 | ₩40,081 | ₩42,420 | +3.83% | 136.8만 |
| 2026.10.06 | ₩40,749 | ₩42,901 | ₩40,429 | ₩42,567 | +4.46% | 84.6만 |
| 2026.10.05 | ₩40,175 | ₩40,495 | ₩39,079 | ₩40,068 | -0.27% | 48.8만 |
| 2026.10.02 | ₩40,589 | ₩41,003 | ₩39,680 | ₩40,108 | -1.19% | 53.4만 |
| 2026.10.01 | ₩39,092 | ₩40,201 | ₩37,689 | ₩39,426 | +0.85% | 66.5만 |
| 2026.09.30 | ₩39,453 | ₩39,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,905 |
| -1.39% |
| 74.2만 |
| 2026.09.29 | ₩40,094 | ₩40,442 | ₩38,785 | ₩38,985 | -2.77% | 65.9만 |
|---|
| 2026.09.28 | ₩39,600 | ₩40,068 | ₩38,531 | ₩39,146 | -1.15% | 52.5만 |
|---|
| 2026.09.25 | ₩41,284 | ₩41,511 | ₩40,041 | ₩40,108 | -2.85% | 67.6만 |
|---|
| 2026.09.24 | ₩40,388 | ₩41,083 | ₩39,680 | ₩40,656 | +0.66% | 70만 |
|---|
| 2026.09.23 | ₩42,781 | ₩42,941 | ₩41,137 | ₩41,498 | -3.00% | 87.7만 |
|---|
| 2026.09.22 | ₩40,482 | ₩42,166 | ₩40,148 | ₩41,752 | +3.14% | 92.3만 |
|---|
| 2026.09.21 | ₩41,431 | ₩41,431 | ₩40,255 | ₩40,415 | -2.45% | 57.1만 |
|---|
| 2026.09.18 | ₩39,065 | ₩40,549 | ₩38,557 | ₩40,348 | +3.28% | 99.3만 |
|---|
| 2026.09.17 | ₩38,945 | ₩39,426 | ₩38,451 | ₩38,958 | +0.03% | 65만 |
|---|
| 2026.09.16 | ₩37,769 | ₩37,782 | ₩36,432 | ₩37,168 | -1.59% | 73.3만 |
|---|
| 2026.09.15 | ₩37,007 | ₩37,408 | ₩36,459 | ₩37,020 | +0.04% | 72.3만 |
|---|
| 2026.09.14 | ₩36,914 | ₩37,662 | ₩36,352 | ₩36,459 | -1.23% | 89만 |
|---|
| 2026.09.11 | ₩39,186 | ₩39,640 | ₩38,718 | ₩39,466 | +0.72% | 39.4만 |
|---|
| 2026.09.10 | ₩38,036 | ₩38,972 | ₩37,528 | ₩38,304 | +0.70% | 55.5만 |
|---|
| 2026.09.09 | ₩40,282 | ₩40,963 | ₩39,132 | ₩39,172 | -2.75% | 90.2만 |
|---|
| 2026.09.08 | ₩40,094 | ₩41,431 | ₩39,961 | ₩40,682 | +1.47% | 85.4만 |
|---|
| 2026.09.04 | ₩38,958 | ₩39,693 | ₩38,678 | ₩39,493 | +1.37% | 46.9만 |
|---|
| 2026.09.03 | ₩37,956 | ₩39,065 | ₩37,782 | ₩38,771 | +2.15% | 44.6만 |
|---|
| 2026.09.02 | ₩38,183 | ₩38,745 | ₩37,462 | ₩38,076 | -0.28% | 59.7만 |
|---|
| 2026.09.01 | ₩37,555 | ₩38,344 | ₩36,767 | ₩38,170 | +1.64% | 80.9만 |
|---|
| 2026.08.31 | ₩37,929 | ₩38,504 | ₩37,555 | ₩38,370 | +1.16% | 75.5만 |
|---|
| 2026.08.28 | ₩39,867 | ₩40,001 | ₩37,822 | ₩38,076 | -4.49% | 66.5만 |
|---|
| 2026.08.27 | ₩40,736 | ₩40,749 | ₩39,159 | ₩39,881 | -2.10% | 54.1만 |
|---|
| 2026.08.26 | ₩39,774 | ₩40,348 | ₩38,638 | ₩39,413 | -0.91% | 58.6만 |
|---|
| 2026.08.25 | ₩39,867 | ₩40,028 | ₩39,239 | ₩39,627 | -0.60% | 44.1만 |
|---|
| 2026.08.24 | ₩38,865 | ₩39,546 | ₩37,555 | ₩38,651 | -0.55% | 112만 |
|---|
| 2026.08.21 | ₩40,776 | ₩40,963 | ₩39,319 | ₩40,108 | -1.64% | 73.9만 |
|---|
| 2026.08.20 | ₩41,404 | ₩41,645 | ₩39,720 | ₩40,161 | -3.00% | 51.7만 |
|---|
| 2026.08.19 | ₩41,164 | ₩41,885 | ₩39,827 | ₩41,645 | +1.17% | 53.5만 |
|---|
| 2026.08.18 | ₩41,164 | ₩41,979 | ₩40,562 | ₩41,458 | +0.71% | 61.9만 |
|---|
| 2026.08.17 | ₩42,781 | ₩43,101 | ₩42,527 | ₩42,941 | +0.37% | 55만 |
|---|
| 2026.08.14 | ₩42,754 | ₩43,770 | ₩42,219 | ₩42,660 | -0.22% | 53.5만 |
|---|
| 2026.08.13 | ₩42,781 | ₩43,810 | ₩41,899 | ₩42,112 | -1.56% | 52.1만 |
|---|
| 2026.08.12 | ₩44,505 | ₩45,293 | ₩43,075 | ₩43,142 | -3.06% | 53.3만 |
|---|
| 2026.08.11 | ₩42,286 | ₩43,516 | ₩42,166 | ₩42,941 | +1.55% | 52.6만 |
|---|
| 2026.08.10 | ₩43,850 | ₩44,090 | ₩41,377 | ₩41,418 | -5.55% | 57.2만 |
|---|
| 2026.08.07 | ₩45,440 | ₩45,761 | ₩41,792 | ₩43,796 | -3.62% | 87만 |
|---|
| 2026.08.06 | ₩39,613 | ₩45,347 | ₩38,090 | ₩43,970 | +11.00% | 113.9만 |
|---|
| 2026.08.05 | ₩44,438 | ₩44,946 | ₩43,596 | ₩44,024 | -0.93% | 105.6만 |
|---|
| 2026.08.04 | ₩42,901 | ₩45,200 | ₩42,153 | ₩44,705 | +4.21% | 86만 |
|---|
| 2026.08.03 | ₩39,025 | ₩41,551 | ₩38,584 | ₩41,418 | +6.13% | 66.6만 |
|---|
| 2026.07.31 | ₩41,083 | ₩41,605 | ₩38,958 | ₩39,252 | -4.46% | 66.1만 |
|---|
| 2026.07.30 | ₩38,210 | ₩39,734 | ₩37,515 | ₩39,359 | +3.01% | 76.6만 |
|---|
| 2026.07.29 | ₩37,889 | ₩38,464 | ₩35,203 | ₩35,604 | -6.03% | 113.7만 |
|---|
| 2026.07.28 | ₩39,774 | ₩39,774 | ₩37,301 | ₩38,424 | -3.39% | 108.1만 |
|---|
| 2026.07.27 | ₩41,431 | ₩41,805 | ₩39,012 | ₩40,803 | -1.52% | 137.9만 |
|---|
| 2026.07.24 | ₩44,050 | ₩44,050 | ₩40,362 | ₩40,789 | -7.40% | 112.1만 |
|---|
| 2026.07.23 | ₩43,863 | ₩45,333 | ₩43,075 | ₩44,104 | +0.55% | 88.5만 |
|---|
| 2026.07.22 | ₩46,175 | ₩46,763 | ₩44,371 | ₩44,638 | -3.33% | 76.6만 |
|---|
| 2026.07.21 | ₩44,852 | ₩46,496 | ₩44,545 | ₩46,175 | +2.95% | 70.5만 |
|---|
| 2026.07.20 | ₩44,799 | ₩45,601 | ₩43,182 | ₩43,449 | -3.01% | 42.1만 |
|---|
| 2026.07.17 | ₩42,206 | ₩45,414 | ₩41,979 | ₩44,144 | +4.59% | 60.9만 |
|---|
| 2026.07.16 | ₩45,734 | ₩45,761 | ₩43,222 | ₩44,224 | -3.30% | 57.7만 |
|---|
| 2026.07.15 | ₩47,512 | ₩48,648 | ₩45,734 | ₩47,178 | -0.70% | 52.8만 |
|---|
| 2026.07.14 | ₩47,445 | ₩47,846 | ₩46,817 | ₩47,392 | -0.11% | 42만 |
|---|
| 2026.07.13 | ₩46,910 | ₩47,512 | ₩45,400 | ₩45,681 | -2.62% | 55.8만 |
|---|
| 2026.07.10 | ₩49,677 | ₩50,412 | ₩47,793 | ₩48,060 | -3.26% | 56.3만 |
|---|
| 2026.07.09 | ₩50,332 | ₩50,532 | ₩48,768 | ₩49,677 | -1.30% | 71.7만 |
|---|
| 2026.07.08 | ₩46,269 | ₩48,340 | ₩45,681 | ₩48,113 | +3.99% | 83.1만 |
|---|
| 2026.07.07 | ₩49,476 | ₩49,717 | ₩46,109 | ₩47,512 | -3.97% | 73.6만 |
|---|
| 2026.07.06 | ₩50,265 | ₩52,270 | ₩49,904 | ₩50,960 | +1.38% | 84.6만 |
|---|
| 2026.07.02 | ₩53,593 | ₩54,061 | ₩48,487 | ₩49,597 | -7.46% | 87.9만 |
|---|
| 2026.07.01 | ₩54,315 | ₩55,451 | ₩52,925 | ₩53,352 | -1.77% | 71만 |
|---|
| 2026.06.30 | ₩53,312 | ₩55,691 | ₩52,804 | ₩55,477 | +4.06% | 71만 |
|---|
| 2026.06.29 | ₩53,780 | ₩55,330 | ₩50,532 | ₩53,232 | -1.02% | 84.2만 |
|---|
| 2026.06.26 | ₩52,069 | ₩55,050 | ₩50,813 | ₩53,098 | +1.98% | 216만 |
|---|
| 2026.06.25 | ₩56,039 | ₩57,255 | ₩53,553 | ₩53,833 | -3.94% | 96.1만 |
|---|
| 2026.06.24 | ₩56,306 | ₩56,453 | ₩52,925 | ₩54,595 | -3.04% | 84.8만 |
|---|
| 2026.06.23 | ₩56,186 | ₩58,952 | ₩55,598 | ₩55,638 | -0.98% | 76.7만 |
|---|
| 2026.06.22 | ₩58,431 | ₩60,716 | ₩57,455 | ₩60,583 | +3.68% | 103.5만 |
|---|
| 2026.06.18 | ₩55,451 | ₩58,124 | ₩54,047 | ₩58,003 | +4.60% | 112.5만 |
|---|
| 2026.06.17 | ₩54,221 | ₩56,373 | ₩53,553 | ₩53,633 | -1.08% | 80만 |
|---|
| 2026.06.16 | ₩54,889 | ₩56,613 | ₩53,927 | ₩54,074 | -1.49% | 111.6만 |
|---|
| 2026.06.15 | ₩56,212 | ₩57,442 | ₩54,154 | ₩54,889 | -2.35% | 92.4만 |
|---|
| 2026.06.12 | ₩52,804 | ₩54,288 | ₩51,735 | ₩53,486 | +1.29% | 80.6만 |
|---|
| 2026.06.11 | ₩50,038 | ₩52,844 | ₩49,062 | ₩52,804 | +5.53% | 184.3만 |
|---|
| 2026.06.10 | ₩53,847 | ₩54,742 | ₩49,076 | ₩49,156 | -8.71% | 242만 |
|---|
| 2026.06.09 | ₩58,351 | ₩59,821 | ₩52,016 | ₩54,168 | -7.17% | 155.9만 |
|---|
| 2026.06.08 | ₩57,282 | ₩59,326 | ₩54,475 | ₩57,923 | +1.12% | 158.3만 |
|---|
| 2026.06.05 | ₩60,596 | ₩61,411 | ₩55,063 | ₩56,587 | -6.62% | 182.1만 |
|---|
| 2026.06.04 | ₩60,997 | ₩63,135 | ₩60,396 | ₩62,013 | +1.67% | 126.4만 |
|---|
| 2026.06.03 | ₩68,160 | ₩68,561 | ₩61,799 | ₩62,374 | -8.49% | 147.9만 |
|---|
| 2026.06.02 | ₩68,775 | ₩70,232 | ₩65,314 | ₩68,388 | -0.56% | 128.2만 |
|---|
| 2026.06.01 | ₩66,116 | ₩69,484 | ₩65,180 | ₩68,361 | +3.40% | 113.4만 |
|---|
| 2026.05.29 | ₩68,414 | ₩71,328 | ₩64,846 | ₩68,080 | -0.49% | 133.6만 |
|---|
| 2026.05.28 | ₩66,824 | ₩68,655 | ₩60,756 | ₩68,602 | +2.66% | 343.4만 |
|---|
| 2026.05.27 | ₩71,635 | ₩73,627 | ₩68,896 | ₩70,406 | -1.72% | 194.2만 |
|---|
| 2026.05.26 | ₩72,170 | ₩72,705 | ₩68,535 | ₩70,994 | -1.63% | 117만 |
|---|
| 2026.05.22 | ₩67,198 | ₩70,138 | ₩65,300 | ₩69,283 | +3.10% | 74.5만 |
|---|
| 2026.05.21 | ₩65,006 | ₩67,706 | ₩64,672 | ₩66,049 | +1.60% | 66만 |
|---|
| 2026.05.20 | ₩64,766 | ₩66,958 | ₩63,109 | ₩65,782 | +1.57% | 93.3만 |
|---|
| 2026.05.19 | ₩64,285 | ₩64,980 | ₩61,104 | ₩62,935 | -2.10% | 116.8만 |
|---|
| 2026.05.18 | ₩73,319 | ₩73,653 | ₩64,846 | ₩67,024 | -8.59% | 126.4만 |
|---|
| 2026.05.15 | ₩68,869 | ₩73,827 | ₩67,252 | ₩73,587 | +6.85% | 106만 |
|---|
| 2026.05.14 | ₩74,482 | ₩74,549 | ₩70,272 | ₩73,105 | -1.85% | 121.1만 |
|---|
| 2026.05.13 | ₩74,589 | ₩75,177 | ₩70,833 | ₩74,482 | -0.14% | 97.7만 |
|---|
| 2026.05.12 | ₩76,233 | ₩76,246 | ₩68,588 | ₩72,852 | -4.44% | 131.5만 |
|---|
| 2026.05.11 | ₩73,640 | ₩80,429 | ₩73,252 | ₩78,478 | +6.57% | 175만 |
|---|
| 2026.05.08 | ₩72,664 | ₩74,415 | ₩71,462 | ₩73,760 | +1.51% | 86만 |
|---|
| 2026.05.07 | ₩74,963 | ₩76,046 | ₩70,379 | ₩71,127 | -5.12% | 120.2만 |
|---|
| 2026.05.06 | ₩74,295 | ₩76,420 | ₩71,782 | ₩76,273 | +2.66% | 108만 |
|---|
| 2026.05.05 | ₩68,147 | ₩74,442 | ₩68,147 | ₩73,520 | +7.88% | 140.1만 |
|---|
| 2026.05.04 | ₩70,179 | ₩70,833 | ₩64,859 | ₩67,225 | -4.21% | 106.9만 |
|---|
| 2026.05.01 | ₩71,127 | ₩72,437 | ₩68,722 | ₩70,179 | -1.33% | 131만 |
|---|
| 2026.04.30 | ₩65,795 | ₩71,702 | ₩64,151 | ₩71,555 | +8.75% | 186.4만 |
|---|
| 2026.04.29 | ₩63,870 | ₩64,953 | ₩61,064 | ₩63,750 | -0.19% | 129.3만 |
|---|
| 2026.04.28 | ₩64,031 | ₩66,142 | ₩60,903 | ₩63,483 | -0.86% | 177만 |
|---|
| 2026.04.27 | ₩70,018 | ₩70,018 | ₩61,491 | ₩66,343 | -5.25% | 252.5만 |
|---|
| 2026.04.24 | ₩64,338 | ₩67,866 | ₩60,810 | ₩66,129 | +2.78% | 231.9만 |
|---|
| 2026.04.23 | ₩68,495 | ₩68,789 | ₩59,433 | ₩61,679 | -9.95% | 264.5만 |
|---|
| 2026.04.22 | ₩58,003 | ₩64,458 | ₩58,003 | ₩64,352 | +10.94% | 246.4만 |
|---|
| 2026.04.21 | ₩55,277 | ₩57,375 | ₩54,462 | ₩56,039 | +1.38% | 158.7만 |
|---|
| 2026.04.20 | ₩52,617 | ₩54,582 | ₩51,869 | ₩54,435 | +3.45% | 69.2만 |
|---|
| 2026.04.17 | ₩52,123 | ₩54,462 | ₩50,960 | ₩53,085 | +1.85% | 105.8만 |
|---|
| 2026.04.16 | ₩50,599 | ₩51,575 | ₩49,303 | ₩50,746 | +0.29% | 91.7만 |
|---|
| 2026.04.15 | ₩53,459 | ₩53,513 | ₩49,730 | ₩50,439 | -5.65% | 129.4만 |
|---|
| 2026.04.14 | ₩52,123 | ₩52,925 | ₩49,784 | ₩52,724 | +1.15% | 99.4만 |
|---|
| 2026.04.13 | ₩49,837 | ₩50,933 | ₩48,835 | ₩50,532 | +1.39% | 79.7만 |
|---|
| 2026.04.10 | ₩48,782 | ₩52,457 | ₩48,581 | ₩50,399 | +3.32% | 123.8만 |
|---|
| 2026.04.09 | ₩43,930 | ₩48,661 | ₩43,930 | ₩48,314 | +9.98% | 140.8만 |
|---|
| 2026.04.08 | ₩45,079 | ₩45,815 | ₩43,676 | ₩44,131 | -2.10% | 91.9만 |
|---|
| 2026.04.07 | ₩42,901 | ₩43,128 | ₩41,257 | ₩42,153 | -1.74% | 56.3만 |
|---|
| 2026.04.06 | ₩43,262 | ₩44,090 | ₩42,727 | ₩43,596 | +0.77% | 38.1만 |
|---|
| 2026.04.02 | ₩41,872 | ₩43,957 | ₩41,377 | ₩42,888 | +2.43% | 63.1만 |
|---|
| 2026.04.01 | ₩45,788 | ₩46,844 | ₩43,569 | ₩43,636 | -4.70% | 63.4만 |
|---|
| 2026.03.31 | ₩43,569 | ₩45,815 | ₩43,008 | ₩45,240 | +3.83% | 113.6만 |
|---|
| 2026.03.30 | ₩45,267 | ₩45,267 | ₩41,912 | ₩43,048 | -4.90% | 197.8만 |
|---|
| 2026.03.27 | ₩42,286 | ₩45,494 | ₩42,286 | ₩45,066 | +6.57% | 104.2만 |
|---|
| 2026.03.26 | ₩43,516 | ₩45,801 | ₩43,048 | ₩43,182 | -0.77% | 157.3만 |
|---|
| 2026.03.25 | ₩43,930 | ₩46,309 | ₩43,529 | ₩44,852 | +2.10% | 94.7만 |
|---|
| 2026.03.24 | ₩40,094 | ₩43,743 | ₩40,094 | ₩43,048 | +7.37% | 89.3만 |
|---|
| 2026.03.23 | ₩39,466 | ₩41,364 | ₩38,517 | ₩41,164 | +4.30% | 154.8만 |
|---|
| 2026.03.20 | ₩40,723 | ₩41,137 | ₩38,157 | ₩38,410 | -5.68% | 124.6만 |
|---|
| 2026.03.19 | ₩38,798 | ₩41,698 | ₩38,344 | ₩40,990 | +5.65% | 50.5만 |
|---|
| 2026.03.18 | ₩41,565 | ₩42,326 | ₩40,241 | ₩40,282 | -3.09% | 62.1만 |
|---|
| 2026.03.17 | ₩41,204 | ₩42,166 | ₩40,843 | ₩41,658 | +1.10% | 50.4만 |
|---|
| 2026.03.16 | ₩42,968 | ₩43,436 | ₩40,241 | ₩41,297 | -3.89% | 63.7만 |
|---|
| 2026.03.13 | ₩39,667 | ₩41,685 | ₩39,667 | ₩41,458 | +4.51% | 92.5만 |
|---|
| 2026.03.12 | ₩39,693 | ₩40,134 | ₩38,517 | ₩39,105 | -1.48% | 66.7만 |
|---|
| 2026.03.11 | ₩39,359 | ₩41,204 | ₩39,199 | ₩40,976 | +4.11% | 72.4만 |
|---|
| 2026.03.10 | ₩38,758 | ₩40,402 | ₩38,704 | ₩39,667 | +2.34% | 91.8만 |
|---|
| 2026.03.09 | ₩36,205 | ₩38,905 | ₩35,363 | ₩38,811 | +7.20% | 129.2만 |
|---|
| 2026.03.06 | ₩39,974 | ₩40,723 | ₩37,007 | ₩37,020 | -7.39% | 153.2만 |
|---|
| 2026.03.05 | ₩41,899 | ₩42,366 | ₩40,108 | ₩41,217 | -1.63% | 68.8만 |
|---|
| 2026.03.04 | ₩42,660 | ₩43,502 | ₩41,952 | ₩42,580 | -0.19% | 44.4만 |
|---|
| 2026.03.03 | ₩41,965 | ₩42,206 | ₩40,201 | ₩41,551 | -0.99% | 71.9만 |
|---|
| 2026.03.02 | ₩40,362 | ₩44,612 | ₩40,201 | ₩44,117 | +9.30% | 80.4만 |
|---|
| 2026.02.27 | ₩44,304 | ₩44,932 | ₩43,275 | ₩43,543 | -1.72% | 80.5만 |
|---|
| 2026.02.26 | ₩45,841 | ₩46,523 | ₩44,371 | ₩46,296 | +0.99% | 61.5만 |
|---|
| 2026.02.25 | ₩45,307 | ₩47,859 | ₩45,173 | ₩46,349 | +2.30% | 69.9만 |
|---|
| 2026.02.24 | ₩43,182 | ₩45,761 | ₩42,834 | ₩45,053 | +4.33% | 82.1만 |
|---|
| 2026.02.23 | ₩44,919 | ₩45,908 | ₩42,781 | ₩43,449 | -3.27% | 80.2만 |
|---|
| 2026.02.20 | ₩44,331 | ₩47,485 | ₩43,436 | ₩45,494 | +2.62% | 117.3만 |
|---|
| 2026.02.19 | ₩46,149 | ₩46,857 | ₩44,104 | ₩45,146 | -2.17% | 98.6만 |
|---|
| 2026.02.18 | ₩49,984 | ₩50,920 | ₩45,440 | ₩46,483 | -7.01% | 176.5만 |
|---|
| 2026.02.17 | ₩44,959 | ₩49,209 | ₩43,596 | ₩48,995 | +8.98% | 166.7만 |
|---|
| 2026.02.13 | ₩42,701 | ₩46,149 | ₩41,498 | ₩45,788 | +7.23% | 143.5만 |
|---|
| 2026.02.12 | ₩46,763 | ₩47,445 | ₩42,513 | ₩42,701 | -8.69% | 152만 |
|---|
| 2026.02.11 | ₩44,759 | ₩46,536 | ₩41,712 | ₩45,788 | +2.30% | 273.8만 |
|---|
| 2026.02.10 | ₩38,277 | ₩43,248 | ₩37,515 | ₩42,607 | +11.31% | 331.6만 |
|---|
| 2026.02.09 | ₩37,595 | ₩40,268 | ₩37,074 | ₩38,477 | +2.35% | 108만 |
|---|
| 2026.02.06 | ₩35,230 | ₩37,903 | ₩33,786 | ₩37,649 | +6.87% | 206.1만 |
|---|
| 2026.02.05 | ₩42,447 | ₩42,567 | ₩33,238 | ₩34,682 | -18.29% | 354.9만 |
|---|
| 2026.02.04 | ₩40,228 | ₩40,322 | ₩35,978 | ₩36,900 | -8.27% | 191.2만 |
|---|
| 2026.02.03 | ₩41,297 | ₩41,752 | ₩38,424 | ₩40,094 | -2.91% | 101.1만 |
|---|
| 2026.02.02 | ₩40,001 | ₩41,297 | ₩38,958 | ₩40,121 | +0.30% | 145.5만 |
|---|
| 2026.01.30 | ₩41,377 | ₩42,326 | ₩39,653 | ₩39,987 | -3.36% | 76.2만 |
|---|
| 2026.01.29 | ₩42,500 | ₩42,660 | ₩40,388 | ₩42,032 | -1.10% | 75.8만 |
|---|
| 2026.01.28 | ₩43,529 | ₩43,943 | ₩41,832 | ₩42,527 | -2.30% | 60.6만 |
|---|
| 2026.01.27 | ₩42,767 | ₩43,329 | ₩41,912 | ₩42,995 | +0.53% | 48.7만 |
|---|
| 2026.01.26 | ₩44,278 | ₩45,360 | ₩41,912 | ₩42,166 | -4.77% | 84.4만 |
|---|
| 2026.01.23 | ₩44,451 | ₩46,109 | ₩42,941 | ₩44,478 | +0.06% | 100.6만 |
|---|
| 2026.01.22 | ₩43,329 | ₩44,732 | ₩42,500 | ₩44,237 | +2.10% | 95.7만 |
|---|
| 2026.01.21 | ₩42,540 | ₩43,035 | ₩40,148 | ₩42,513 | -0.06% | 87.2만 |
|---|
| 2026.01.20 | ₩40,789 | ₩41,992 | ₩40,469 | ₩41,645 | +2.10% | 69.2만 |
|---|
| 2026.01.16 | ₩41,805 | ₩43,703 | ₩41,351 | ₩43,021 | +2.91% | 76.1만 |
|---|
| 2026.01.15 | ₩42,286 | ₩42,767 | ₩41,377 | ₩41,538 | -1.77% | 65.4만 |
|---|
| 2026.01.14 | ₩41,671 | ₩41,792 | ₩40,228 | ₩41,765 | +0.22% | 71.2만 |
|---|
| 2026.01.13 | ₩41,230 | ₩42,473 | ₩40,963 | ₩42,179 | +2.30% | 72.5만 |
|---|
| 2026.01.12 | ₩40,495 | ₩41,591 | ₩39,426 | ₩40,723 | +0.56% | 59.4만 |
|---|
| 2026.01.09 | ₩41,364 | ₩41,832 | ₩39,987 | ₩40,990 | -0.90% | 59.2만 |
|---|
| 2026.01.08 | ₩41,164 | ₩41,498 | ₩40,028 | ₩40,870 | -0.71% | 69.4만 |
|---|
| 2026.01.07 | ₩41,164 | ₩41,939 | ₩40,308 | ₩41,097 | -0.16% | 70.6만 |
|---|
| 2026.01.06 | ₩44,478 | ₩44,745 | ₩40,054 | ₩41,097 | -7.60% | 129.4만 |
|---|
| 2026.01.05 | ₩43,235 | ₩45,026 | ₩42,874 | ₩44,384 | +2.66% | 120.9만 |
|---|
| 2026.01.02 | ₩39,760 | ₩42,246 | ₩39,707 | ₩42,206 | +6.15% | 104.2만 |
|---|
| 2025.12.31 | ₩38,718 | ₩38,998 | ₩38,330 | ₩38,464 | -0.66% | 83.3만 |
|---|
| 2025.12.30 | ₩39,306 | ₩39,346 | ₩38,678 | ₩38,691 | -1.56% | 109.7만 |
|---|
| 2025.12.29 | ₩40,362 | ₩40,950 | ₩39,039 | ₩39,079 | -3.18% | 82.9만 |
|---|
| 2025.12.26 | ₩41,925 | ₩42,032 | ₩40,629 | ₩40,870 | -2.52% | 52.6만 |
|---|
| 2025.12.24 | ₩42,112 | ₩42,206 | ₩41,297 | ₩41,885 | -0.54% | 30.6만 |
|---|
| 2025.12.23 | ₩42,219 | ₩43,008 | ₩42,086 | ₩42,460 | +0.57% | 54.6만 |
|---|
| 2025.12.22 | ₩41,805 | ₩43,155 | ₩41,070 | ₩42,580 | +1.85% | 89.3만 |
|---|
| 2025.12.19 | ₩40,749 | ₩42,246 | ₩40,482 | ₩40,963 | +0.52% | 92.1만 |
|---|
| 2025.12.18 | ₩40,629 | ₩41,965 | ₩40,108 | ₩40,883 | +0.63% | 79만 |
|---|
| 2025.12.17 | ₩42,006 | ₩42,848 | ₩38,718 | ₩38,811 | -7.60% | 121.7만 |
|---|
| 2025.12.16 | ₩41,698 | ₩43,556 | ₩41,418 | ₩41,712 | +0.03% | 64.3만 |
|---|
| 2025.12.15 | ₩42,206 | ₩42,554 | ₩40,990 | ₩42,112 | -0.22% | 100.2만 |
|---|
| 2025.12.12 | ₩43,061 | ₩43,382 | ₩40,455 | ₩41,524 | -3.57% | 85.5만 |
|---|
| 2025.12.11 | ₩43,756 | ₩43,837 | ₩41,979 | ₩43,088 | -1.53% | 92.8만 |
|---|
| 2025.12.10 | ₩43,329 | ₩44,892 | ₩42,326 | ₩44,598 | +2.93% | 89.1만 |
|---|
| 2025.12.09 | ₩43,128 | ₩43,716 | ₩42,433 | ₩43,449 | +0.74% | 56만 |
|---|
| 2025.12.08 | ₩44,050 | ₩44,318 | ₩42,794 | ₩43,382 | -1.52% | 52.9만 |
|---|
| 2025.12.05 | ₩44,117 | ₩44,318 | ₩42,701 | ₩43,396 | -1.64% | 74.3만 |
|---|
| 2025.12.04 | ₩42,487 | ₩44,772 | ₩42,366 | ₩44,117 | +3.84% | 73.7만 |
|---|
| 2025.12.03 | ₩41,083 | ₩42,968 | ₩39,961 | ₩42,821 | +4.23% | 63.1만 |
|---|
| 2025.12.02 | ₩40,936 | ₩42,286 | ₩40,763 | ₩41,150 | +0.52% | 81.3만 |
|---|
| 2025.12.01 | ₩40,215 | ₩41,364 | ₩39,627 | ₩40,028 | -0.47% | 91.6만 |
|---|
| 2025.11.28 | ₩41,311 | ₩41,979 | ₩40,870 | ₩41,551 | +0.58% | 58.5만 |
|---|
| 2025.11.26 | ₩41,859 | ₩42,099 | ₩40,455 | ₩40,763 | -2.62% | 113.2만 |
|---|
| 2025.11.25 | ₩41,524 | ₩41,752 | ₩39,466 | ₩41,097 | -1.03% | 100만 |
|---|
| 2025.11.24 | ₩41,190 | ₩42,540 | ₩40,816 | ₩41,792 | +1.46% | 88만 |
|---|
| 2025.11.21 | ₩39,734 | ₩41,404 | ₩38,357 | ₩40,602 | +2.19% | 119.8만 |
|---|
| 2025.11.20 | ₩43,943 | ₩44,665 | ₩39,693 | ₩39,800 | -9.43% | 112.4만 |
|---|
| 2025.11.19 | ₩42,995 | ₩43,583 | ₩41,177 | ₩41,671 | -3.08% | 66.3만 |
|---|
| 2025.11.18 | ₩41,965 | ₩43,529 | ₩41,017 | ₩41,658 | -0.73% | 105.6만 |
|---|
| 2025.11.17 | ₩45,093 | ₩45,454 | ₩42,353 | ₩42,941 | -4.77% | 97.2만 |
|---|
| 2025.11.14 | ₩42,861 | ₩46,576 | ₩42,554 | ₩45,320 | +5.74% | 87.5만 |
|---|
| 2025.11.13 | ₩46,496 | ₩47,017 | ₩43,863 | ₩44,946 | -3.33% | 137.9만 |
|---|
| 2025.11.12 | ₩48,060 | ₩48,648 | ₩46,015 | ₩47,017 | -2.17% | 85.9만 |
|---|
| 2025.11.11 | ₩48,568 | ₩48,568 | ₩45,654 | ₩47,204 | -2.81% | 149.5만 |
|---|
| 2025.11.10 | ₩53,833 | ₩54,662 | ₩49,049 | ₩49,329 | -8.37% | 209.3만 |
|---|
| 2025.11.07 | ₩47,846 | ₩51,949 | ₩45,186 | ₩51,936 | +8.55% | 304만 |
|---|
| 2025.11.06 | ₩57,215 | ₩59,914 | ₩48,381 | ₩48,848 | -14.62% | 540.4만 |
|---|
| 2025.11.05 | ₩76,447 | ₩81,058 | ₩74,950 | ₩79,414 | +3.88% | 109.5만 |
|---|
| 2025.11.04 | ₩76,580 | ₩78,585 | ₩73,854 | ₩75,230 | -1.76% | 67.7만 |
|---|
| 2025.11.03 | ₩79,855 | ₩81,926 | ₩78,197 | ₩81,031 | +1.47% | 63.2만 |
|---|
| 2025.10.31 | ₩81,245 | ₩81,793 | ₩77,649 | ₩79,160 | -2.57% | 70.2만 |
|---|
| 2025.10.30 | ₩82,568 | ₩83,704 | ₩77,663 | ₩78,745 | -4.63% | 95.7만 |
|---|
| 2025.10.29 | ₩77,476 | ₩86,497 | ₩77,476 | ₩84,212 | +8.69% | 137만 |
|---|
| 2025.10.28 | ₩76,821 | ₩79,333 | ₩75,765 | ₩77,329 | +0.66% | 68.5만 |
|---|
| 2025.10.27 | ₩81,525 | ₩82,314 | ₩76,126 | ₩77,315 | -5.16% | 94.3만 |
|---|
| 2025.10.24 | ₩78,050 | ₩82,782 | ₩76,808 | ₩79,627 | +2.02% | 109.4만 |
|---|
| 2025.10.23 | ₩73,306 | ₩76,447 | ₩72,183 | ₩75,551 | +3.06% | 87만 |
|---|
| 2025.10.22 | ₩78,625 | ₩79,507 | ₩70,499 | ₩73,212 | -6.88% | 173.8만 |
|---|
| 2025.10.21 | ₩81,619 | ₩81,619 | ₩77,529 | ₩79,200 | -2.96% | 65.2만 |
|---|
| 2025.10.20 | ₩82,755 | ₩85,134 | ₩79,267 | ₩81,565 | -1.44% | 86.4만 |
|---|
| 2025.10.17 | ₩81,338 | ₩83,530 | ₩77,249 | ₩80,216 | -1.38% | 101만 |
|---|
| 2025.10.16 | ₩91,629 | ₩91,629 | ₩83,116 | ₩84,265 | -8.04% | 82.3만 |
|---|
| 2025.10.15 | ₩91,896 | ₩94,208 | ₩85,321 | ₩89,116 | -3.03% | 151.9만 |
|---|
| 2025.10.14 | ₩79,133 | ₩88,943 | ₩76,193 | ₩87,593 | +10.69% | 191만 |
|---|
| 2025.10.13 | ₩78,478 | ₩83,156 | ₩77,890 | ₩82,287 | +4.85% | 111.6만 |
|---|
| 2025.10.10 | ₩79,841 | ₩84,212 | ₩74,936 | ₩75,164 | -5.86% | 125.6만 |
|---|