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 | ₩41,760 | ₩42,080 | ₩40,426 | ₩40,719 | -2.49% | 74.4만 |
| 2026.10.08 | ₩41,546 | ₩42,640 | ₩40,239 | ₩41,293 | -0.61% | 106.4만 |
| 2026.10.07 | ₩40,786 | ₩42,654 | ₩40,012 | ₩42,347 | +3.83% | 136.8만 |
| 2026.10.06 | ₩40,679 | ₩42,827 | ₩40,359 | ₩42,494 | +4.46% | 84.6만 |
| 2026.10.05 | ₩40,105 | ₩40,426 | ₩39,011 | ₩39,999 | -0.27% | 48.8만 |
| 2026.10.02 | ₩40,519 | ₩40,933 | ₩39,612 | ₩40,039 | -1.19% | 53.4만 |
| 2026.10.01 | ₩39,025 | ₩40,132 | ₩37,624 | ₩39,358 | +0.85% | 66.5만 |
| 2026.09.30 | ₩39,385 | ₩39,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,838 |
| -1.39% |
| 74.2만 |
| 2026.09.29 | ₩40,025 | ₩40,372 | ₩38,718 | ₩38,918 | -2.77% | 65.9만 |
|---|
| 2026.09.28 | ₩39,532 | ₩39,999 | ₩38,464 | ₩39,078 | -1.15% | 52.5만 |
|---|
| 2026.09.25 | ₩41,213 | ₩41,440 | ₩39,972 | ₩40,039 | -2.85% | 67.6만 |
|---|
| 2026.09.24 | ₩40,319 | ₩41,013 | ₩39,612 | ₩40,586 | +0.66% | 70만 |
|---|
| 2026.09.23 | ₩42,707 | ₩42,867 | ₩41,066 | ₩41,426 | -3.00% | 87.7만 |
|---|
| 2026.09.22 | ₩40,412 | ₩42,093 | ₩40,079 | ₩41,680 | +3.14% | 92.3만 |
|---|
| 2026.09.21 | ₩41,360 | ₩41,360 | ₩40,186 | ₩40,346 | -2.45% | 57.1만 |
|---|
| 2026.09.18 | ₩38,998 | ₩40,479 | ₩38,491 | ₩40,279 | +3.28% | 99.3만 |
|---|
| 2026.09.17 | ₩38,878 | ₩39,358 | ₩38,384 | ₩38,891 | +0.03% | 65만 |
|---|
| 2026.09.16 | ₩37,704 | ₩37,717 | ₩36,370 | ₩37,104 | -1.59% | 73.3만 |
|---|
| 2026.09.15 | ₩36,943 | ₩37,344 | ₩36,396 | ₩36,957 | +0.04% | 72.3만 |
|---|
| 2026.09.14 | ₩36,850 | ₩37,597 | ₩36,290 | ₩36,396 | -1.23% | 89만 |
|---|
| 2026.09.11 | ₩39,118 | ₩39,572 | ₩38,651 | ₩39,398 | +0.72% | 39.4만 |
|---|
| 2026.09.10 | ₩37,971 | ₩38,905 | ₩37,464 | ₩38,238 | +0.70% | 55.5만 |
|---|
| 2026.09.09 | ₩40,212 | ₩40,893 | ₩39,065 | ₩39,105 | -2.75% | 90.2만 |
|---|
| 2026.09.08 | ₩40,025 | ₩41,360 | ₩39,892 | ₩40,612 | +1.47% | 85.4만 |
|---|
| 2026.09.04 | ₩38,891 | ₩39,625 | ₩38,611 | ₩39,425 | +1.37% | 46.9만 |
|---|
| 2026.09.03 | ₩37,891 | ₩38,998 | ₩37,717 | ₩38,705 | +2.15% | 44.6만 |
|---|
| 2026.09.02 | ₩38,118 | ₩38,678 | ₩37,397 | ₩38,011 | -0.28% | 59.7만 |
|---|
| 2026.09.01 | ₩37,490 | ₩38,278 | ₩36,703 | ₩38,104 | +1.64% | 80.9만 |
|---|
| 2026.08.31 | ₩37,864 | ₩38,438 | ₩37,490 | ₩38,304 | +1.16% | 75.5만 |
|---|
| 2026.08.28 | ₩39,799 | ₩39,932 | ₩37,757 | ₩38,011 | -4.49% | 66.5만 |
|---|
| 2026.08.27 | ₩40,666 | ₩40,679 | ₩39,091 | ₩39,812 | -2.10% | 54.1만 |
|---|
| 2026.08.26 | ₩39,705 | ₩40,279 | ₩38,571 | ₩39,345 | -0.91% | 58.6만 |
|---|
| 2026.08.25 | ₩39,799 | ₩39,959 | ₩39,172 | ₩39,558 | -0.60% | 44.1만 |
|---|
| 2026.08.24 | ₩38,798 | ₩39,478 | ₩37,490 | ₩38,584 | -0.55% | 112만 |
|---|
| 2026.08.21 | ₩40,706 | ₩40,893 | ₩39,252 | ₩40,039 | -1.64% | 73.9만 |
|---|
| 2026.08.20 | ₩41,333 | ₩41,573 | ₩39,652 | ₩40,092 | -3.00% | 51.7만 |
|---|
| 2026.08.19 | ₩41,093 | ₩41,813 | ₩39,759 | ₩41,573 | +1.17% | 53.5만 |
|---|
| 2026.08.18 | ₩41,093 | ₩41,907 | ₩40,492 | ₩41,386 | +0.71% | 61.9만 |
|---|
| 2026.08.17 | ₩42,707 | ₩43,027 | ₩42,454 | ₩42,867 | +0.37% | 55만 |
|---|
| 2026.08.14 | ₩42,680 | ₩43,694 | ₩42,147 | ₩42,587 | -0.22% | 53.5만 |
|---|
| 2026.08.13 | ₩42,707 | ₩43,734 | ₩41,827 | ₩42,040 | -1.56% | 52.1만 |
|---|
| 2026.08.12 | ₩44,428 | ₩45,215 | ₩43,001 | ₩43,067 | -3.06% | 53.3만 |
|---|
| 2026.08.11 | ₩42,213 | ₩43,441 | ₩42,093 | ₩42,867 | +1.55% | 52.6만 |
|---|
| 2026.08.10 | ₩43,774 | ₩44,015 | ₩41,306 | ₩41,346 | -5.55% | 57.2만 |
|---|
| 2026.08.07 | ₩45,362 | ₩45,682 | ₩41,720 | ₩43,721 | -3.62% | 87만 |
|---|
| 2026.08.06 | ₩39,545 | ₩45,269 | ₩38,024 | ₩43,895 | +11.00% | 113.9만 |
|---|
| 2026.08.05 | ₩44,361 | ₩44,868 | ₩43,521 | ₩43,948 | -0.93% | 105.6만 |
|---|
| 2026.08.04 | ₩42,827 | ₩45,122 | ₩42,080 | ₩44,628 | +4.21% | 86만 |
|---|
| 2026.08.03 | ₩38,958 | ₩41,480 | ₩38,518 | ₩41,346 | +6.13% | 66.6만 |
|---|
| 2026.07.31 | ₩41,013 | ₩41,533 | ₩38,891 | ₩39,185 | -4.46% | 66.1만 |
|---|
| 2026.07.30 | ₩38,144 | ₩39,665 | ₩37,450 | ₩39,292 | +3.01% | 76.6만 |
|---|
| 2026.07.29 | ₩37,824 | ₩38,398 | ₩35,142 | ₩35,543 | -6.03% | 113.7만 |
|---|
| 2026.07.28 | ₩39,705 | ₩39,705 | ₩37,237 | ₩38,358 | -3.39% | 108.1만 |
|---|
| 2026.07.27 | ₩41,360 | ₩41,733 | ₩38,945 | ₩40,733 | -1.52% | 137.9만 |
|---|
| 2026.07.24 | ₩43,975 | ₩43,975 | ₩40,292 | ₩40,719 | -7.40% | 112.1만 |
|---|
| 2026.07.23 | ₩43,788 | ₩45,255 | ₩43,001 | ₩44,028 | +0.55% | 88.5만 |
|---|
| 2026.07.22 | ₩46,096 | ₩46,683 | ₩44,295 | ₩44,562 | -3.33% | 76.6만 |
|---|
| 2026.07.21 | ₩44,775 | ₩46,416 | ₩44,468 | ₩46,096 | +2.95% | 70.5만 |
|---|
| 2026.07.20 | ₩44,722 | ₩45,522 | ₩43,107 | ₩43,374 | -3.01% | 42.1만 |
|---|
| 2026.07.17 | ₩42,133 | ₩45,335 | ₩41,907 | ₩44,068 | +4.59% | 60.9만 |
|---|
| 2026.07.16 | ₩45,656 | ₩45,682 | ₩43,147 | ₩44,148 | -3.30% | 57.7만 |
|---|
| 2026.07.15 | ₩47,430 | ₩48,564 | ₩45,656 | ₩47,097 | -0.70% | 52.8만 |
|---|
| 2026.07.14 | ₩47,363 | ₩47,764 | ₩46,736 | ₩47,310 | -0.11% | 42만 |
|---|
| 2026.07.13 | ₩46,830 | ₩47,430 | ₩45,322 | ₩45,602 | -2.62% | 55.8만 |
|---|
| 2026.07.10 | ₩49,591 | ₩50,325 | ₩47,710 | ₩47,977 | -3.26% | 56.3만 |
|---|
| 2026.07.09 | ₩50,245 | ₩50,445 | ₩48,684 | ₩49,591 | -1.30% | 71.7만 |
|---|
| 2026.07.08 | ₩46,189 | ₩48,257 | ₩45,602 | ₩48,030 | +3.99% | 83.1만 |
|---|
| 2026.07.07 | ₩49,391 | ₩49,631 | ₩46,029 | ₩47,430 | -3.97% | 73.6만 |
|---|
| 2026.07.06 | ₩50,179 | ₩52,180 | ₩49,818 | ₩50,872 | +1.38% | 84.6만 |
|---|
| 2026.07.02 | ₩53,501 | ₩53,968 | ₩48,404 | ₩49,511 | -7.46% | 87.9만 |
|---|
| 2026.07.01 | ₩54,221 | ₩55,355 | ₩52,834 | ₩53,260 | -1.77% | 71만 |
|---|
| 2026.06.30 | ₩53,220 | ₩55,595 | ₩52,713 | ₩55,382 | +4.06% | 71만 |
|---|
| 2026.06.29 | ₩53,687 | ₩55,235 | ₩50,445 | ₩53,140 | -1.02% | 84.2만 |
|---|
| 2026.06.26 | ₩51,980 | ₩54,955 | ₩50,726 | ₩53,007 | +1.98% | 216만 |
|---|
| 2026.06.25 | ₩55,942 | ₩57,156 | ₩53,461 | ₩53,741 | -3.94% | 96.1만 |
|---|
| 2026.06.24 | ₩56,209 | ₩56,356 | ₩52,834 | ₩54,501 | -3.04% | 84.8만 |
|---|
| 2026.06.23 | ₩56,089 | ₩58,851 | ₩55,502 | ₩55,542 | -0.98% | 76.7만 |
|---|
| 2026.06.22 | ₩58,330 | ₩60,612 | ₩57,356 | ₩60,478 | +3.68% | 103.5만 |
|---|
| 2026.06.18 | ₩55,355 | ₩58,023 | ₩53,954 | ₩57,903 | +4.60% | 112.5만 |
|---|
| 2026.06.17 | ₩54,128 | ₩56,276 | ₩53,461 | ₩53,541 | -1.08% | 80만 |
|---|
| 2026.06.16 | ₩54,795 | ₩56,516 | ₩53,834 | ₩53,981 | -1.49% | 111.6만 |
|---|
| 2026.06.15 | ₩56,116 | ₩57,343 | ₩54,061 | ₩54,795 | -2.35% | 92.4만 |
|---|
| 2026.06.12 | ₩52,713 | ₩54,194 | ₩51,646 | ₩53,394 | +1.29% | 80.6만 |
|---|
| 2026.06.11 | ₩49,952 | ₩52,753 | ₩48,978 | ₩52,713 | +5.53% | 184.3만 |
|---|
| 2026.06.10 | ₩53,754 | ₩54,648 | ₩48,991 | ₩49,071 | -8.71% | 242만 |
|---|
| 2026.06.09 | ₩58,250 | ₩59,718 | ₩51,926 | ₩54,074 | -7.17% | 155.9만 |
|---|
| 2026.06.08 | ₩57,183 | ₩59,224 | ₩54,381 | ₩57,823 | +1.12% | 158.3만 |
|---|
| 2026.06.05 | ₩60,492 | ₩61,306 | ₩54,968 | ₩56,489 | -6.62% | 182.1만 |
|---|
| 2026.06.04 | ₩60,892 | ₩63,027 | ₩60,292 | ₩61,906 | +1.67% | 126.4만 |
|---|
| 2026.06.03 | ₩68,043 | ₩68,443 | ₩61,692 | ₩62,266 | -8.49% | 147.9만 |
|---|
| 2026.06.02 | ₩68,657 | ₩70,111 | ₩65,201 | ₩68,270 | -0.56% | 128.2만 |
|---|
| 2026.06.01 | ₩66,002 | ₩69,364 | ₩65,068 | ₩68,243 | +3.40% | 113.4만 |
|---|
| 2026.05.29 | ₩68,297 | ₩71,205 | ₩64,734 | ₩67,963 | -0.49% | 133.6만 |
|---|
| 2026.05.28 | ₩66,709 | ₩68,537 | ₩60,652 | ₩68,483 | +2.66% | 343.4만 |
|---|
| 2026.05.27 | ₩71,512 | ₩73,500 | ₩68,777 | ₩70,285 | -1.72% | 194.2만 |
|---|
| 2026.05.26 | ₩72,046 | ₩72,579 | ₩68,417 | ₩70,872 | -1.63% | 117만 |
|---|
| 2026.05.22 | ₩67,083 | ₩70,018 | ₩65,188 | ₩69,164 | +3.10% | 74.5만 |
|---|
| 2026.05.21 | ₩64,895 | ₩67,590 | ₩64,561 | ₩65,935 | +1.60% | 66만 |
|---|
| 2026.05.20 | ₩64,654 | ₩66,842 | ₩63,000 | ₩65,668 | +1.57% | 93.3만 |
|---|
| 2026.05.19 | ₩64,174 | ₩64,868 | ₩60,999 | ₩62,827 | -2.10% | 116.8만 |
|---|
| 2026.05.18 | ₩73,193 | ₩73,527 | ₩64,734 | ₩66,909 | -8.59% | 126.4만 |
|---|
| 2026.05.15 | ₩68,750 | ₩73,700 | ₩67,136 | ₩73,460 | +6.85% | 106만 |
|---|
| 2026.05.14 | ₩74,354 | ₩74,421 | ₩70,151 | ₩72,980 | -1.85% | 121.1만 |
|---|
| 2026.05.13 | ₩74,461 | ₩75,048 | ₩70,712 | ₩74,354 | -0.14% | 97.7만 |
|---|
| 2026.05.12 | ₩76,102 | ₩76,115 | ₩68,470 | ₩72,726 | -4.44% | 131.5만 |
|---|
| 2026.05.11 | ₩73,513 | ₩80,291 | ₩73,126 | ₩78,343 | +6.57% | 175만 |
|---|
| 2026.05.08 | ₩72,539 | ₩74,287 | ₩71,339 | ₩73,633 | +1.51% | 86만 |
|---|
| 2026.05.07 | ₩74,834 | ₩75,915 | ₩70,258 | ₩71,005 | -5.12% | 120.2만 |
|---|
| 2026.05.06 | ₩74,167 | ₩76,288 | ₩71,659 | ₩76,142 | +2.66% | 108만 |
|---|
| 2026.05.05 | ₩68,030 | ₩74,314 | ₩68,030 | ₩73,393 | +7.88% | 140.1만 |
|---|
| 2026.05.04 | ₩70,058 | ₩70,712 | ₩64,748 | ₩67,109 | -4.21% | 106.9만 |
|---|
| 2026.05.01 | ₩71,005 | ₩72,313 | ₩68,604 | ₩70,058 | -1.33% | 131만 |
|---|
| 2026.04.30 | ₩65,682 | ₩71,579 | ₩64,041 | ₩71,432 | +8.75% | 186.4만 |
|---|
| 2026.04.29 | ₩63,760 | ₩64,841 | ₩60,959 | ₩63,640 | -0.19% | 129.3만 |
|---|
| 2026.04.28 | ₩63,921 | ₩66,029 | ₩60,799 | ₩63,374 | -0.86% | 177만 |
|---|
| 2026.04.27 | ₩69,898 | ₩69,898 | ₩61,386 | ₩66,229 | -5.25% | 252.5만 |
|---|
| 2026.04.24 | ₩64,227 | ₩67,750 | ₩60,705 | ₩66,015 | +2.78% | 231.9만 |
|---|
| 2026.04.23 | ₩68,377 | ₩68,670 | ₩59,331 | ₩61,572 | -9.95% | 264.5만 |
|---|
| 2026.04.22 | ₩57,903 | ₩64,348 | ₩57,903 | ₩64,241 | +10.94% | 246.4만 |
|---|
| 2026.04.21 | ₩55,182 | ₩57,276 | ₩54,368 | ₩55,942 | +1.38% | 158.7만 |
|---|
| 2026.04.20 | ₩52,527 | ₩54,488 | ₩51,780 | ₩54,341 | +3.45% | 69.2만 |
|---|
| 2026.04.17 | ₩52,033 | ₩54,368 | ₩50,872 | ₩52,994 | +1.85% | 105.8만 |
|---|
| 2026.04.16 | ₩50,512 | ₩51,486 | ₩49,218 | ₩50,659 | +0.29% | 91.7만 |
|---|
| 2026.04.15 | ₩53,367 | ₩53,421 | ₩49,645 | ₩50,352 | -5.65% | 129.4만 |
|---|
| 2026.04.14 | ₩52,033 | ₩52,834 | ₩49,698 | ₩52,633 | +1.15% | 99.4만 |
|---|
| 2026.04.13 | ₩49,752 | ₩50,846 | ₩48,751 | ₩50,445 | +1.39% | 79.7만 |
|---|
| 2026.04.10 | ₩48,698 | ₩52,367 | ₩48,497 | ₩50,312 | +3.32% | 123.8만 |
|---|
| 2026.04.09 | ₩43,854 | ₩48,577 | ₩43,854 | ₩48,231 | +9.98% | 140.8만 |
|---|
| 2026.04.08 | ₩45,002 | ₩45,736 | ₩43,601 | ₩44,055 | -2.10% | 91.9만 |
|---|
| 2026.04.07 | ₩42,827 | ₩43,054 | ₩41,186 | ₩42,080 | -1.74% | 56.3만 |
|---|
| 2026.04.06 | ₩43,187 | ₩44,015 | ₩42,654 | ₩43,521 | +0.77% | 38.1만 |
|---|
| 2026.04.02 | ₩41,800 | ₩43,881 | ₩41,306 | ₩42,814 | +2.43% | 63.1만 |
|---|
| 2026.04.01 | ₩45,709 | ₩46,763 | ₩43,494 | ₩43,561 | -4.70% | 63.4만 |
|---|
| 2026.03.31 | ₩43,494 | ₩45,736 | ₩42,934 | ₩45,162 | +3.83% | 113.6만 |
|---|
| 2026.03.30 | ₩45,189 | ₩45,189 | ₩41,840 | ₩42,974 | -4.90% | 197.8만 |
|---|
| 2026.03.27 | ₩42,213 | ₩45,415 | ₩42,213 | ₩44,989 | +6.57% | 104.2만 |
|---|
| 2026.03.26 | ₩43,441 | ₩45,722 | ₩42,974 | ₩43,107 | -0.77% | 157.3만 |
|---|
| 2026.03.25 | ₩43,854 | ₩46,229 | ₩43,454 | ₩44,775 | +2.10% | 94.7만 |
|---|
| 2026.03.24 | ₩40,025 | ₩43,668 | ₩40,025 | ₩42,974 | +7.37% | 89.3만 |
|---|
| 2026.03.23 | ₩39,398 | ₩41,293 | ₩38,451 | ₩41,093 | +4.30% | 154.8만 |
|---|
| 2026.03.20 | ₩40,652 | ₩41,066 | ₩38,091 | ₩38,344 | -5.68% | 124.6만 |
|---|
| 2026.03.19 | ₩38,731 | ₩41,626 | ₩38,278 | ₩40,919 | +5.65% | 50.5만 |
|---|
| 2026.03.18 | ₩41,493 | ₩42,253 | ₩40,172 | ₩40,212 | -3.09% | 62.1만 |
|---|
| 2026.03.17 | ₩41,133 | ₩42,093 | ₩40,773 | ₩41,586 | +1.10% | 50.4만 |
|---|
| 2026.03.16 | ₩42,894 | ₩43,361 | ₩40,172 | ₩41,226 | -3.89% | 63.7만 |
|---|
| 2026.03.13 | ₩39,598 | ₩41,613 | ₩39,598 | ₩41,386 | +4.51% | 92.5만 |
|---|
| 2026.03.12 | ₩39,625 | ₩40,065 | ₩38,451 | ₩39,038 | -1.48% | 66.7만 |
|---|
| 2026.03.11 | ₩39,292 | ₩41,133 | ₩39,131 | ₩40,906 | +4.11% | 72.4만 |
|---|
| 2026.03.10 | ₩38,691 | ₩40,332 | ₩38,638 | ₩39,598 | +2.34% | 91.8만 |
|---|
| 2026.03.09 | ₩36,143 | ₩38,838 | ₩35,302 | ₩38,745 | +7.20% | 129.2만 |
|---|
| 2026.03.06 | ₩39,905 | ₩40,652 | ₩36,943 | ₩36,957 | -7.39% | 153.2만 |
|---|
| 2026.03.05 | ₩41,827 | ₩42,294 | ₩40,039 | ₩41,146 | -1.63% | 68.8만 |
|---|
| 2026.03.04 | ₩42,587 | ₩43,428 | ₩41,880 | ₩42,507 | -0.19% | 44.4만 |
|---|
| 2026.03.03 | ₩41,893 | ₩42,133 | ₩40,132 | ₩41,480 | -0.99% | 71.9만 |
|---|
| 2026.03.02 | ₩40,292 | ₩44,535 | ₩40,132 | ₩44,041 | +9.30% | 80.4만 |
|---|
| 2026.02.27 | ₩44,228 | ₩44,855 | ₩43,201 | ₩43,468 | -1.72% | 80.5만 |
|---|
| 2026.02.26 | ₩45,762 | ₩46,443 | ₩44,295 | ₩46,216 | +0.99% | 61.5만 |
|---|
| 2026.02.25 | ₩45,229 | ₩47,777 | ₩45,095 | ₩46,269 | +2.30% | 69.9만 |
|---|
| 2026.02.24 | ₩43,107 | ₩45,682 | ₩42,760 | ₩44,975 | +4.33% | 82.1만 |
|---|
| 2026.02.23 | ₩44,842 | ₩45,829 | ₩42,707 | ₩43,374 | -3.27% | 80.2만 |
|---|
| 2026.02.20 | ₩44,255 | ₩47,403 | ₩43,361 | ₩45,415 | +2.62% | 117.3만 |
|---|
| 2026.02.19 | ₩46,069 | ₩46,776 | ₩44,028 | ₩45,069 | -2.17% | 98.6만 |
|---|
| 2026.02.18 | ₩49,898 | ₩50,832 | ₩45,362 | ₩46,403 | -7.01% | 176.5만 |
|---|
| 2026.02.17 | ₩44,882 | ₩49,125 | ₩43,521 | ₩48,911 | +8.98% | 166.7만 |
|---|
| 2026.02.13 | ₩42,627 | ₩46,069 | ₩41,426 | ₩45,709 | +7.23% | 143.5만 |
|---|
| 2026.02.12 | ₩46,683 | ₩47,363 | ₩42,440 | ₩42,627 | -8.69% | 152만 |
|---|
| 2026.02.11 | ₩44,682 | ₩46,456 | ₩41,640 | ₩45,709 | +2.30% | 273.8만 |
|---|
| 2026.02.10 | ₩38,211 | ₩43,174 | ₩37,450 | ₩42,534 | +11.31% | 331.6만 |
|---|
| 2026.02.09 | ₩37,530 | ₩40,199 | ₩37,010 | ₩38,411 | +2.35% | 108만 |
|---|
| 2026.02.06 | ₩35,169 | ₩37,837 | ₩33,728 | ₩37,584 | +6.87% | 206.1만 |
|---|
| 2026.02.05 | ₩42,374 | ₩42,494 | ₩33,181 | ₩34,622 | -18.29% | 354.9만 |
|---|
| 2026.02.04 | ₩40,159 | ₩40,252 | ₩35,916 | ₩36,837 | -8.27% | 191.2만 |
|---|
| 2026.02.03 | ₩41,226 | ₩41,680 | ₩38,358 | ₩40,025 | -2.91% | 101.1만 |
|---|
| 2026.02.02 | ₩39,932 | ₩41,226 | ₩38,891 | ₩40,052 | +0.30% | 145.5만 |
|---|
| 2026.01.30 | ₩41,306 | ₩42,253 | ₩39,585 | ₩39,919 | -3.36% | 76.2만 |
|---|
| 2026.01.29 | ₩42,427 | ₩42,587 | ₩40,319 | ₩41,960 | -1.10% | 75.8만 |
|---|
| 2026.01.28 | ₩43,454 | ₩43,868 | ₩41,760 | ₩42,454 | -2.30% | 60.6만 |
|---|
| 2026.01.27 | ₩42,694 | ₩43,254 | ₩41,840 | ₩42,921 | +0.53% | 48.7만 |
|---|
| 2026.01.26 | ₩44,201 | ₩45,282 | ₩41,840 | ₩42,093 | -4.77% | 84.4만 |
|---|
| 2026.01.23 | ₩44,375 | ₩46,029 | ₩42,867 | ₩44,402 | +0.06% | 100.6만 |
|---|
| 2026.01.22 | ₩43,254 | ₩44,655 | ₩42,427 | ₩44,161 | +2.10% | 95.7만 |
|---|
| 2026.01.21 | ₩42,467 | ₩42,961 | ₩40,079 | ₩42,440 | -0.06% | 87.2만 |
|---|
| 2026.01.20 | ₩40,719 | ₩41,920 | ₩40,399 | ₩41,573 | +2.10% | 69.2만 |
|---|
| 2026.01.16 | ₩41,733 | ₩43,628 | ₩41,280 | ₩42,947 | +2.91% | 76.1만 |
|---|
| 2026.01.15 | ₩42,213 | ₩42,694 | ₩41,306 | ₩41,466 | -1.77% | 65.4만 |
|---|
| 2026.01.14 | ₩41,600 | ₩41,720 | ₩40,159 | ₩41,693 | +0.22% | 71.2만 |
|---|
| 2026.01.13 | ₩41,159 | ₩42,400 | ₩40,893 | ₩42,107 | +2.30% | 72.5만 |
|---|
| 2026.01.12 | ₩40,426 | ₩41,520 | ₩39,358 | ₩40,652 | +0.56% | 59.4만 |
|---|
| 2026.01.09 | ₩41,293 | ₩41,760 | ₩39,919 | ₩40,919 | -0.90% | 59.2만 |
|---|
| 2026.01.08 | ₩41,093 | ₩41,426 | ₩39,959 | ₩40,799 | -0.71% | 69.4만 |
|---|
| 2026.01.07 | ₩41,093 | ₩41,867 | ₩40,239 | ₩41,026 | -0.16% | 70.6만 |
|---|
| 2026.01.06 | ₩44,402 | ₩44,668 | ₩39,985 | ₩41,026 | -7.60% | 129.4만 |
|---|
| 2026.01.05 | ₩43,161 | ₩44,949 | ₩42,800 | ₩44,308 | +2.66% | 120.9만 |
|---|
| 2026.01.02 | ₩39,692 | ₩42,173 | ₩39,638 | ₩42,133 | +6.15% | 104.2만 |
|---|
| 2025.12.31 | ₩38,651 | ₩38,931 | ₩38,264 | ₩38,398 | -0.66% | 83.3만 |
|---|
| 2025.12.30 | ₩39,238 | ₩39,278 | ₩38,611 | ₩38,625 | -1.56% | 109.7만 |
|---|
| 2025.12.29 | ₩40,292 | ₩40,879 | ₩38,971 | ₩39,011 | -3.18% | 82.9만 |
|---|
| 2025.12.26 | ₩41,853 | ₩41,960 | ₩40,559 | ₩40,799 | -2.52% | 52.6만 |
|---|
| 2025.12.24 | ₩42,040 | ₩42,133 | ₩41,226 | ₩41,813 | -0.54% | 30.6만 |
|---|
| 2025.12.23 | ₩42,147 | ₩42,934 | ₩42,013 | ₩42,387 | +0.57% | 54.6만 |
|---|
| 2025.12.22 | ₩41,733 | ₩43,081 | ₩40,999 | ₩42,507 | +1.85% | 89.3만 |
|---|
| 2025.12.19 | ₩40,679 | ₩42,173 | ₩40,412 | ₩40,893 | +0.52% | 92.1만 |
|---|
| 2025.12.18 | ₩40,559 | ₩41,893 | ₩40,039 | ₩40,813 | +0.63% | 79만 |
|---|
| 2025.12.17 | ₩41,933 | ₩42,774 | ₩38,651 | ₩38,745 | -7.60% | 121.7만 |
|---|
| 2025.12.16 | ₩41,626 | ₩43,481 | ₩41,346 | ₩41,640 | +0.03% | 64.3만 |
|---|
| 2025.12.15 | ₩42,133 | ₩42,480 | ₩40,919 | ₩42,040 | -0.22% | 100.2만 |
|---|
| 2025.12.12 | ₩42,987 | ₩43,307 | ₩40,386 | ₩41,453 | -3.57% | 85.5만 |
|---|
| 2025.12.11 | ₩43,681 | ₩43,761 | ₩41,907 | ₩43,014 | -1.53% | 92.8만 |
|---|
| 2025.12.10 | ₩43,254 | ₩44,815 | ₩42,253 | ₩44,522 | +2.93% | 89.1만 |
|---|
| 2025.12.09 | ₩43,054 | ₩43,641 | ₩42,360 | ₩43,374 | +0.74% | 56만 |
|---|
| 2025.12.08 | ₩43,975 | ₩44,241 | ₩42,720 | ₩43,307 | -1.52% | 52.9만 |
|---|
| 2025.12.05 | ₩44,041 | ₩44,241 | ₩42,627 | ₩43,321 | -1.64% | 74.3만 |
|---|
| 2025.12.04 | ₩42,414 | ₩44,695 | ₩42,294 | ₩44,041 | +3.84% | 73.7만 |
|---|
| 2025.12.03 | ₩41,013 | ₩42,894 | ₩39,892 | ₩42,747 | +4.23% | 63.1만 |
|---|
| 2025.12.02 | ₩40,866 | ₩42,213 | ₩40,692 | ₩41,079 | +0.52% | 81.3만 |
|---|
| 2025.12.01 | ₩40,145 | ₩41,293 | ₩39,558 | ₩39,959 | -0.47% | 91.6만 |
|---|
| 2025.11.28 | ₩41,240 | ₩41,907 | ₩40,799 | ₩41,480 | +0.58% | 58.5만 |
|---|
| 2025.11.26 | ₩41,787 | ₩42,027 | ₩40,386 | ₩40,692 | -2.62% | 113.2만 |
|---|
| 2025.11.25 | ₩41,453 | ₩41,680 | ₩39,398 | ₩41,026 | -1.03% | 100만 |
|---|
| 2025.11.24 | ₩41,119 | ₩42,467 | ₩40,746 | ₩41,720 | +1.46% | 88만 |
|---|
| 2025.11.21 | ₩39,665 | ₩41,333 | ₩38,291 | ₩40,532 | +2.19% | 119.8만 |
|---|
| 2025.11.20 | ₩43,868 | ₩44,588 | ₩39,625 | ₩39,732 | -9.43% | 112.4만 |
|---|
| 2025.11.19 | ₩42,921 | ₩43,508 | ₩41,106 | ₩41,600 | -3.08% | 66.3만 |
|---|
| 2025.11.18 | ₩41,893 | ₩43,454 | ₩40,946 | ₩41,586 | -0.73% | 105.6만 |
|---|
| 2025.11.17 | ₩45,015 | ₩45,375 | ₩42,280 | ₩42,867 | -4.77% | 97.2만 |
|---|
| 2025.11.14 | ₩42,787 | ₩46,496 | ₩42,480 | ₩45,242 | +5.74% | 87.5만 |
|---|
| 2025.11.13 | ₩46,416 | ₩46,936 | ₩43,788 | ₩44,868 | -3.33% | 137.9만 |
|---|
| 2025.11.12 | ₩47,977 | ₩48,564 | ₩45,936 | ₩46,936 | -2.17% | 85.9만 |
|---|
| 2025.11.11 | ₩48,484 | ₩48,484 | ₩45,576 | ₩47,123 | -2.81% | 149.5만 |
|---|
| 2025.11.10 | ₩53,741 | ₩54,568 | ₩48,964 | ₩49,245 | -8.37% | 209.3만 |
|---|
| 2025.11.07 | ₩47,764 | ₩51,860 | ₩45,109 | ₩51,846 | +8.55% | 304만 |
|---|
| 2025.11.06 | ₩57,116 | ₩59,811 | ₩48,297 | ₩48,764 | -14.62% | 540.4만 |
|---|
| 2025.11.05 | ₩76,315 | ₩80,918 | ₩74,821 | ₩79,277 | +3.88% | 109.5만 |
|---|
| 2025.11.04 | ₩76,449 | ₩78,450 | ₩73,727 | ₩75,101 | -1.76% | 67.7만 |
|---|
| 2025.11.03 | ₩79,717 | ₩81,785 | ₩78,063 | ₩80,891 | +1.47% | 63.2만 |
|---|
| 2025.10.31 | ₩81,105 | ₩81,652 | ₩77,516 | ₩79,023 | -2.57% | 70.2만 |
|---|
| 2025.10.30 | ₩82,426 | ₩83,560 | ₩77,529 | ₩78,610 | -4.63% | 95.7만 |
|---|
| 2025.10.29 | ₩77,342 | ₩86,348 | ₩77,342 | ₩84,067 | +8.69% | 137만 |
|---|
| 2025.10.28 | ₩76,689 | ₩79,197 | ₩75,635 | ₩77,196 | +0.66% | 68.5만 |
|---|
| 2025.10.27 | ₩81,385 | ₩82,172 | ₩75,995 | ₩77,182 | -5.16% | 94.3만 |
|---|
| 2025.10.24 | ₩77,916 | ₩82,639 | ₩76,675 | ₩79,490 | +2.02% | 109.4만 |
|---|
| 2025.10.23 | ₩73,180 | ₩76,315 | ₩72,059 | ₩75,421 | +3.06% | 87만 |
|---|
| 2025.10.22 | ₩78,490 | ₩79,370 | ₩70,378 | ₩73,086 | -6.88% | 173.8만 |
|---|
| 2025.10.21 | ₩81,478 | ₩81,478 | ₩77,396 | ₩79,064 | -2.96% | 65.2만 |
|---|
| 2025.10.20 | ₩82,612 | ₩84,987 | ₩79,130 | ₩81,425 | -1.44% | 86.4만 |
|---|
| 2025.10.17 | ₩81,198 | ₩83,386 | ₩77,116 | ₩80,077 | -1.38% | 101만 |
|---|
| 2025.10.16 | ₩91,471 | ₩91,471 | ₩82,973 | ₩84,120 | -8.04% | 82.3만 |
|---|
| 2025.10.15 | ₩91,738 | ₩94,046 | ₩85,174 | ₩88,963 | -3.03% | 151.9만 |
|---|
| 2025.10.14 | ₩78,997 | ₩88,790 | ₩76,062 | ₩87,442 | +10.69% | 191만 |
|---|
| 2025.10.13 | ₩78,343 | ₩83,013 | ₩77,756 | ₩82,145 | +4.85% | 111.6만 |
|---|
| 2025.10.10 | ₩79,704 | ₩84,067 | ₩74,807 | ₩75,034 | -5.86% | 125.6만 |
|---|