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 | ₩41,860 | ₩42,181 | ₩40,523 | ₩40,817 | -2.49% | 74.4만 |
| 2026.10.08 | ₩41,646 | ₩42,743 | ₩40,335 | ₩41,392 | -0.61% | 106.4만 |
| 2026.10.07 | ₩40,884 | ₩42,756 | ₩40,108 | ₩42,448 | +3.83% | 136.8만 |
| 2026.10.06 | ₩40,777 | ₩42,930 | ₩40,456 | ₩42,596 | +4.46% | 84.6만 |
| 2026.10.05 | ₩40,202 | ₩40,523 | ₩39,105 | ₩40,095 | -0.27% | 48.8만 |
| 2026.10.02 | ₩40,616 | ₩41,031 | ₩39,707 | ₩40,135 | -1.19% | 53.4만 |
| 2026.10.01 | ₩39,118 | ₩40,228 | ₩37,714 | ₩39,453 | +0.85% | 66.5만 |
| 2026.09.30 | ₩39,479 | ₩39,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,931 |
| -1.39% |
| 74.2만 |
| 2026.09.29 | ₩40,121 | ₩40,469 | ₩38,811 | ₩39,011 | -2.77% | 65.9만 |
|---|
| 2026.09.28 | ₩39,627 | ₩40,095 | ₩38,557 | ₩39,172 | -1.15% | 52.5만 |
|---|
| 2026.09.25 | ₩41,312 | ₩41,539 | ₩40,068 | ₩40,135 | -2.85% | 67.6만 |
|---|
| 2026.09.24 | ₩40,416 | ₩41,111 | ₩39,707 | ₩40,683 | +0.66% | 70만 |
|---|
| 2026.09.23 | ₩42,810 | ₩42,970 | ₩41,165 | ₩41,526 | -3.00% | 87.7만 |
|---|
| 2026.09.22 | ₩40,509 | ₩42,194 | ₩40,175 | ₩41,780 | +3.14% | 92.3만 |
|---|
| 2026.09.21 | ₩41,459 | ₩41,459 | ₩40,282 | ₩40,442 | -2.45% | 57.1만 |
|---|
| 2026.09.18 | ₩39,092 | ₩40,576 | ₩38,583 | ₩40,376 | +3.28% | 99.3만 |
|---|
| 2026.09.17 | ₩38,971 | ₩39,453 | ₩38,476 | ₩38,985 | +0.03% | 65만 |
|---|
| 2026.09.16 | ₩37,794 | ₩37,808 | ₩36,457 | ₩37,193 | -1.59% | 73.3만 |
|---|
| 2026.09.15 | ₩37,032 | ₩37,433 | ₩36,484 | ₩37,045 | +0.04% | 72.3만 |
|---|
| 2026.09.14 | ₩36,938 | ₩37,687 | ₩36,377 | ₩36,484 | -1.23% | 89만 |
|---|
| 2026.09.11 | ₩39,212 | ₩39,667 | ₩38,744 | ₩39,493 | +0.72% | 39.4만 |
|---|
| 2026.09.10 | ₩38,062 | ₩38,998 | ₩37,554 | ₩38,329 | +0.70% | 55.5만 |
|---|
| 2026.09.09 | ₩40,309 | ₩40,991 | ₩39,158 | ₩39,199 | -2.75% | 90.2만 |
|---|
| 2026.09.08 | ₩40,121 | ₩41,459 | ₩39,988 | ₩40,710 | +1.47% | 85.4만 |
|---|
| 2026.09.04 | ₩38,985 | ₩39,720 | ₩38,704 | ₩39,520 | +1.37% | 46.9만 |
|---|
| 2026.09.03 | ₩37,982 | ₩39,092 | ₩37,808 | ₩38,797 | +2.15% | 44.6만 |
|---|
| 2026.09.02 | ₩38,209 | ₩38,771 | ₩37,487 | ₩38,102 | -0.28% | 59.7만 |
|---|
| 2026.09.01 | ₩37,580 | ₩38,369 | ₩36,791 | ₩38,196 | +1.64% | 80.9만 |
|---|
| 2026.08.31 | ₩37,955 | ₩38,530 | ₩37,580 | ₩38,396 | +1.16% | 75.5만 |
|---|
| 2026.08.28 | ₩39,894 | ₩40,028 | ₩37,848 | ₩38,102 | -4.49% | 66.5만 |
|---|
| 2026.08.27 | ₩40,763 | ₩40,777 | ₩39,185 | ₩39,907 | -2.10% | 54.1만 |
|---|
| 2026.08.26 | ₩39,800 | ₩40,376 | ₩38,664 | ₩39,439 | -0.91% | 58.6만 |
|---|
| 2026.08.25 | ₩39,894 | ₩40,055 | ₩39,265 | ₩39,653 | -0.60% | 44.1만 |
|---|
| 2026.08.24 | ₩38,891 | ₩39,573 | ₩37,580 | ₩38,677 | -0.55% | 112만 |
|---|
| 2026.08.21 | ₩40,803 | ₩40,991 | ₩39,346 | ₩40,135 | -1.64% | 73.9만 |
|---|
| 2026.08.20 | ₩41,432 | ₩41,673 | ₩39,747 | ₩40,188 | -3.00% | 51.7만 |
|---|
| 2026.08.19 | ₩41,191 | ₩41,913 | ₩39,854 | ₩41,673 | +1.17% | 53.5만 |
|---|
| 2026.08.18 | ₩41,191 | ₩42,007 | ₩40,589 | ₩41,486 | +0.71% | 61.9만 |
|---|
| 2026.08.17 | ₩42,810 | ₩43,131 | ₩42,555 | ₩42,970 | +0.37% | 55만 |
|---|
| 2026.08.14 | ₩42,783 | ₩43,799 | ₩42,248 | ₩42,689 | -0.22% | 53.5만 |
|---|
| 2026.08.13 | ₩42,810 | ₩43,839 | ₩41,927 | ₩42,141 | -1.56% | 52.1만 |
|---|
| 2026.08.12 | ₩44,535 | ₩45,324 | ₩43,104 | ₩43,171 | -3.06% | 53.3만 |
|---|
| 2026.08.11 | ₩42,315 | ₩43,545 | ₩42,194 | ₩42,970 | +1.55% | 52.6만 |
|---|
| 2026.08.10 | ₩43,879 | ₩44,120 | ₩41,405 | ₩41,445 | -5.55% | 57.2만 |
|---|
| 2026.08.07 | ₩45,471 | ₩45,792 | ₩41,820 | ₩43,826 | -3.62% | 87만 |
|---|
| 2026.08.06 | ₩39,640 | ₩45,377 | ₩38,115 | ₩44,000 | +11.00% | 113.9만 |
|---|
| 2026.08.05 | ₩44,468 | ₩44,976 | ₩43,625 | ₩44,053 | -0.93% | 105.6만 |
|---|
| 2026.08.04 | ₩42,930 | ₩45,230 | ₩42,181 | ₩44,735 | +4.21% | 86만 |
|---|
| 2026.08.03 | ₩39,051 | ₩41,579 | ₩38,610 | ₩41,445 | +6.13% | 66.6만 |
|---|
| 2026.07.31 | ₩41,111 | ₩41,633 | ₩38,985 | ₩39,279 | -4.46% | 66.1만 |
|---|
| 2026.07.30 | ₩38,236 | ₩39,760 | ₩37,540 | ₩39,386 | +3.01% | 76.6만 |
|---|
| 2026.07.29 | ₩37,915 | ₩38,490 | ₩35,227 | ₩35,628 | -6.03% | 113.7만 |
|---|
| 2026.07.28 | ₩39,800 | ₩39,800 | ₩37,326 | ₩38,450 | -3.39% | 108.1만 |
|---|
| 2026.07.27 | ₩41,459 | ₩41,833 | ₩39,038 | ₩40,830 | -1.52% | 137.9만 |
|---|
| 2026.07.24 | ₩44,080 | ₩44,080 | ₩40,389 | ₩40,817 | -7.40% | 112.1만 |
|---|
| 2026.07.23 | ₩43,893 | ₩45,364 | ₩43,104 | ₩44,134 | +0.55% | 88.5만 |
|---|
| 2026.07.22 | ₩46,206 | ₩46,795 | ₩44,401 | ₩44,668 | -3.33% | 76.6만 |
|---|
| 2026.07.21 | ₩44,882 | ₩46,527 | ₩44,575 | ₩46,206 | +2.95% | 70.5만 |
|---|
| 2026.07.20 | ₩44,829 | ₩45,631 | ₩43,211 | ₩43,478 | -3.01% | 42.1만 |
|---|
| 2026.07.17 | ₩42,234 | ₩45,444 | ₩42,007 | ₩44,174 | +4.59% | 60.9만 |
|---|
| 2026.07.16 | ₩45,765 | ₩45,792 | ₩43,251 | ₩44,254 | -3.30% | 57.7만 |
|---|
| 2026.07.15 | ₩47,544 | ₩48,681 | ₩45,765 | ₩47,210 | -0.70% | 52.8만 |
|---|
| 2026.07.14 | ₩47,477 | ₩47,878 | ₩46,848 | ₩47,423 | -0.11% | 42만 |
|---|
| 2026.07.13 | ₩46,942 | ₩47,544 | ₩45,431 | ₩45,712 | -2.62% | 55.8만 |
|---|
| 2026.07.10 | ₩49,710 | ₩50,446 | ₩47,825 | ₩48,092 | -3.26% | 56.3만 |
|---|
| 2026.07.09 | ₩50,366 | ₩50,566 | ₩48,801 | ₩49,710 | -1.30% | 71.7만 |
|---|
| 2026.07.08 | ₩46,300 | ₩48,373 | ₩45,712 | ₩48,146 | +3.99% | 83.1만 |
|---|
| 2026.07.07 | ₩49,510 | ₩49,751 | ₩46,140 | ₩47,544 | -3.97% | 73.6만 |
|---|
| 2026.07.06 | ₩50,299 | ₩52,305 | ₩49,938 | ₩50,994 | +1.38% | 84.6만 |
|---|
| 2026.07.02 | ₩53,629 | ₩54,097 | ₩48,520 | ₩49,630 | -7.46% | 87.9만 |
|---|
| 2026.07.01 | ₩54,351 | ₩55,488 | ₩52,960 | ₩53,388 | -1.77% | 71만 |
|---|
| 2026.06.30 | ₩53,348 | ₩55,729 | ₩52,840 | ₩55,515 | +4.06% | 71만 |
|---|
| 2026.06.29 | ₩53,816 | ₩55,368 | ₩50,566 | ₩53,268 | -1.02% | 84.2만 |
|---|
| 2026.06.26 | ₩52,104 | ₩55,087 | ₩50,847 | ₩53,134 | +1.98% | 216만 |
|---|
| 2026.06.25 | ₩56,076 | ₩57,293 | ₩53,589 | ₩53,870 | -3.94% | 96.1만 |
|---|
| 2026.06.24 | ₩56,344 | ₩56,491 | ₩52,960 | ₩54,632 | -3.04% | 84.8만 |
|---|
| 2026.06.23 | ₩56,223 | ₩58,992 | ₩55,635 | ₩55,675 | -0.98% | 76.7만 |
|---|
| 2026.06.22 | ₩58,470 | ₩60,757 | ₩57,494 | ₩60,623 | +3.68% | 103.5만 |
|---|
| 2026.06.18 | ₩55,488 | ₩58,163 | ₩54,084 | ₩58,042 | +4.60% | 112.5만 |
|---|
| 2026.06.17 | ₩54,258 | ₩56,411 | ₩53,589 | ₩53,669 | -1.08% | 80만 |
|---|
| 2026.06.16 | ₩54,926 | ₩56,651 | ₩53,963 | ₩54,110 | -1.49% | 111.6만 |
|---|
| 2026.06.15 | ₩56,250 | ₩57,481 | ₩54,191 | ₩54,926 | -2.35% | 92.4만 |
|---|
| 2026.06.12 | ₩52,840 | ₩54,324 | ₩51,770 | ₩53,522 | +1.29% | 80.6만 |
|---|
| 2026.06.11 | ₩50,072 | ₩52,880 | ₩49,095 | ₩52,840 | +5.53% | 184.3만 |
|---|
| 2026.06.10 | ₩53,883 | ₩54,779 | ₩49,109 | ₩49,189 | -8.71% | 242만 |
|---|
| 2026.06.09 | ₩58,390 | ₩59,861 | ₩52,051 | ₩54,204 | -7.17% | 155.9만 |
|---|
| 2026.06.08 | ₩57,320 | ₩59,366 | ₩54,512 | ₩57,962 | +1.12% | 158.3만 |
|---|
| 2026.06.05 | ₩60,637 | ₩61,453 | ₩55,100 | ₩56,625 | -6.62% | 182.1만 |
|---|
| 2026.06.04 | ₩61,038 | ₩63,178 | ₩60,436 | ₩62,054 | +1.67% | 126.4만 |
|---|
| 2026.06.03 | ₩68,206 | ₩68,608 | ₩61,840 | ₩62,416 | -8.49% | 147.9만 |
|---|
| 2026.06.02 | ₩68,822 | ₩70,279 | ₩65,358 | ₩68,434 | -0.56% | 128.2만 |
|---|
| 2026.06.01 | ₩66,160 | ₩69,530 | ₩65,224 | ₩68,407 | +3.40% | 113.4만 |
|---|
| 2026.05.29 | ₩68,460 | ₩71,376 | ₩64,890 | ₩68,126 | -0.49% | 133.6만 |
|---|
| 2026.05.28 | ₩66,869 | ₩68,701 | ₩60,797 | ₩68,648 | +2.66% | 343.4만 |
|---|
| 2026.05.27 | ₩71,684 | ₩73,676 | ₩68,942 | ₩70,453 | -1.72% | 194.2만 |
|---|
| 2026.05.26 | ₩72,219 | ₩72,753 | ₩68,581 | ₩71,042 | -1.63% | 117만 |
|---|
| 2026.05.22 | ₩67,243 | ₩70,186 | ₩65,344 | ₩69,330 | +3.10% | 74.5만 |
|---|
| 2026.05.21 | ₩65,050 | ₩67,752 | ₩64,716 | ₩66,093 | +1.60% | 66만 |
|---|
| 2026.05.20 | ₩64,809 | ₩67,003 | ₩63,151 | ₩65,826 | +1.57% | 93.3만 |
|---|
| 2026.05.19 | ₩64,328 | ₩65,023 | ₩61,145 | ₩62,977 | -2.10% | 116.8만 |
|---|
| 2026.05.18 | ₩73,369 | ₩73,703 | ₩64,890 | ₩67,070 | -8.59% | 126.4만 |
|---|
| 2026.05.15 | ₩68,915 | ₩73,877 | ₩67,297 | ₩73,636 | +6.85% | 106만 |
|---|
| 2026.05.14 | ₩74,532 | ₩74,599 | ₩70,319 | ₩73,155 | -1.85% | 121.1만 |
|---|
| 2026.05.13 | ₩74,639 | ₩75,228 | ₩70,881 | ₩74,532 | -0.14% | 97.7만 |
|---|
| 2026.05.12 | ₩76,284 | ₩76,298 | ₩68,634 | ₩72,901 | -4.44% | 131.5만 |
|---|
| 2026.05.11 | ₩73,690 | ₩80,484 | ₩73,302 | ₩78,531 | +6.57% | 175만 |
|---|
| 2026.05.08 | ₩72,713 | ₩74,465 | ₩71,510 | ₩73,810 | +1.51% | 86만 |
|---|
| 2026.05.07 | ₩75,014 | ₩76,097 | ₩70,426 | ₩71,175 | -5.12% | 120.2만 |
|---|
| 2026.05.06 | ₩74,345 | ₩76,471 | ₩71,831 | ₩76,324 | +2.66% | 108만 |
|---|
| 2026.05.05 | ₩68,193 | ₩74,492 | ₩68,193 | ₩73,569 | +7.88% | 140.1만 |
|---|
| 2026.05.04 | ₩70,226 | ₩70,881 | ₩64,903 | ₩67,270 | -4.21% | 106.9만 |
|---|
| 2026.05.01 | ₩71,175 | ₩72,486 | ₩68,768 | ₩70,226 | -1.33% | 131만 |
|---|
| 2026.04.30 | ₩65,839 | ₩71,750 | ₩64,194 | ₩71,603 | +8.75% | 186.4만 |
|---|
| 2026.04.29 | ₩63,913 | ₩64,997 | ₩61,105 | ₩63,793 | -0.19% | 129.3만 |
|---|
| 2026.04.28 | ₩64,074 | ₩66,187 | ₩60,944 | ₩63,526 | -0.86% | 177만 |
|---|
| 2026.04.27 | ₩70,065 | ₩70,065 | ₩61,533 | ₩66,388 | -5.25% | 252.5만 |
|---|
| 2026.04.24 | ₩64,381 | ₩67,912 | ₩60,851 | ₩66,174 | +2.78% | 231.9만 |
|---|
| 2026.04.23 | ₩68,541 | ₩68,835 | ₩59,473 | ₩61,720 | -9.95% | 264.5만 |
|---|
| 2026.04.22 | ₩58,042 | ₩64,502 | ₩58,042 | ₩64,395 | +10.94% | 246.4만 |
|---|
| 2026.04.21 | ₩55,314 | ₩57,414 | ₩54,498 | ₩56,076 | +1.38% | 158.7만 |
|---|
| 2026.04.20 | ₩52,653 | ₩54,619 | ₩51,904 | ₩54,471 | +3.45% | 69.2만 |
|---|
| 2026.04.17 | ₩52,158 | ₩54,498 | ₩50,994 | ₩53,121 | +1.85% | 105.8만 |
|---|
| 2026.04.16 | ₩50,633 | ₩51,609 | ₩49,336 | ₩50,780 | +0.29% | 91.7만 |
|---|
| 2026.04.15 | ₩53,495 | ₩53,549 | ₩49,764 | ₩50,473 | -5.65% | 129.4만 |
|---|
| 2026.04.14 | ₩52,158 | ₩52,960 | ₩49,817 | ₩52,760 | +1.15% | 99.4만 |
|---|
| 2026.04.13 | ₩49,871 | ₩50,968 | ₩48,868 | ₩50,566 | +1.39% | 79.7만 |
|---|
| 2026.04.10 | ₩48,814 | ₩52,492 | ₩48,614 | ₩50,433 | +3.32% | 123.8만 |
|---|
| 2026.04.09 | ₩43,960 | ₩48,694 | ₩43,960 | ₩48,346 | +9.98% | 140.8만 |
|---|
| 2026.04.08 | ₩45,110 | ₩45,845 | ₩43,706 | ₩44,160 | -2.10% | 91.9만 |
|---|
| 2026.04.07 | ₩42,930 | ₩43,157 | ₩41,285 | ₩42,181 | -1.74% | 56.3만 |
|---|
| 2026.04.06 | ₩43,291 | ₩44,120 | ₩42,756 | ₩43,625 | +0.77% | 38.1만 |
|---|
| 2026.04.02 | ₩41,900 | ₩43,986 | ₩41,405 | ₩42,917 | +2.43% | 63.1만 |
|---|
| 2026.04.01 | ₩45,819 | ₩46,875 | ₩43,599 | ₩43,665 | -4.70% | 63.4만 |
|---|
| 2026.03.31 | ₩43,599 | ₩45,845 | ₩43,037 | ₩45,270 | +3.83% | 113.6만 |
|---|
| 2026.03.30 | ₩45,297 | ₩45,297 | ₩41,940 | ₩43,077 | -4.90% | 197.8만 |
|---|
| 2026.03.27 | ₩42,315 | ₩45,524 | ₩42,315 | ₩45,096 | +6.57% | 104.2만 |
|---|
| 2026.03.26 | ₩43,545 | ₩45,832 | ₩43,077 | ₩43,211 | -0.77% | 157.3만 |
|---|
| 2026.03.25 | ₩43,960 | ₩46,340 | ₩43,558 | ₩44,882 | +2.10% | 94.7만 |
|---|
| 2026.03.24 | ₩40,121 | ₩43,772 | ₩40,121 | ₩43,077 | +7.37% | 89.3만 |
|---|
| 2026.03.23 | ₩39,493 | ₩41,392 | ₩38,543 | ₩41,191 | +4.30% | 154.8만 |
|---|
| 2026.03.20 | ₩40,750 | ₩41,165 | ₩38,182 | ₩38,436 | -5.68% | 124.6만 |
|---|
| 2026.03.19 | ₩38,824 | ₩41,726 | ₩38,369 | ₩41,017 | +5.65% | 50.5만 |
|---|
| 2026.03.18 | ₩41,593 | ₩42,355 | ₩40,269 | ₩40,309 | -3.09% | 62.1만 |
|---|
| 2026.03.17 | ₩41,231 | ₩42,194 | ₩40,870 | ₩41,686 | +1.10% | 50.4만 |
|---|
| 2026.03.16 | ₩42,997 | ₩43,465 | ₩40,269 | ₩41,325 | -3.89% | 63.7만 |
|---|
| 2026.03.13 | ₩39,693 | ₩41,713 | ₩39,693 | ₩41,486 | +4.51% | 92.5만 |
|---|
| 2026.03.12 | ₩39,720 | ₩40,162 | ₩38,543 | ₩39,132 | -1.48% | 66.7만 |
|---|
| 2026.03.11 | ₩39,386 | ₩41,231 | ₩39,225 | ₩41,004 | +4.11% | 72.4만 |
|---|
| 2026.03.10 | ₩38,784 | ₩40,429 | ₩38,731 | ₩39,693 | +2.34% | 91.8만 |
|---|
| 2026.03.09 | ₩36,230 | ₩38,931 | ₩35,387 | ₩38,838 | +7.20% | 129.2만 |
|---|
| 2026.03.06 | ₩40,001 | ₩40,750 | ₩37,032 | ₩37,045 | -7.39% | 153.2만 |
|---|
| 2026.03.05 | ₩41,927 | ₩42,395 | ₩40,135 | ₩41,245 | -1.63% | 68.8만 |
|---|
| 2026.03.04 | ₩42,689 | ₩43,532 | ₩41,980 | ₩42,609 | -0.19% | 44.4만 |
|---|
| 2026.03.03 | ₩41,994 | ₩42,234 | ₩40,228 | ₩41,579 | -0.99% | 71.9만 |
|---|
| 2026.03.02 | ₩40,389 | ₩44,642 | ₩40,228 | ₩44,147 | +9.30% | 80.4만 |
|---|
| 2026.02.27 | ₩44,334 | ₩44,963 | ₩43,304 | ₩43,572 | -1.72% | 80.5만 |
|---|
| 2026.02.26 | ₩45,872 | ₩46,554 | ₩44,401 | ₩46,327 | +0.99% | 61.5만 |
|---|
| 2026.02.25 | ₩45,337 | ₩47,892 | ₩45,203 | ₩46,380 | +2.30% | 69.9만 |
|---|
| 2026.02.24 | ₩43,211 | ₩45,792 | ₩42,863 | ₩45,083 | +4.33% | 82.1만 |
|---|
| 2026.02.23 | ₩44,949 | ₩45,939 | ₩42,810 | ₩43,478 | -3.27% | 80.2만 |
|---|
| 2026.02.20 | ₩44,361 | ₩47,517 | ₩43,465 | ₩45,524 | +2.62% | 117.3만 |
|---|
| 2026.02.19 | ₩46,180 | ₩46,889 | ₩44,134 | ₩45,177 | -2.17% | 98.6만 |
|---|
| 2026.02.18 | ₩50,018 | ₩50,954 | ₩45,471 | ₩46,514 | -7.01% | 176.5만 |
|---|
| 2026.02.17 | ₩44,989 | ₩49,242 | ₩43,625 | ₩49,028 | +8.98% | 166.7만 |
|---|
| 2026.02.13 | ₩42,729 | ₩46,180 | ₩41,526 | ₩45,819 | +7.23% | 143.5만 |
|---|
| 2026.02.12 | ₩46,795 | ₩47,477 | ₩42,542 | ₩42,729 | -8.69% | 152만 |
|---|
| 2026.02.11 | ₩44,789 | ₩46,568 | ₩41,740 | ₩45,819 | +2.30% | 273.8만 |
|---|
| 2026.02.10 | ₩38,303 | ₩43,278 | ₩37,540 | ₩42,636 | +11.31% | 331.6만 |
|---|
| 2026.02.09 | ₩37,620 | ₩40,295 | ₩37,099 | ₩38,503 | +2.35% | 108만 |
|---|
| 2026.02.06 | ₩35,253 | ₩37,928 | ₩33,809 | ₩37,674 | +6.87% | 206.1만 |
|---|
| 2026.02.05 | ₩42,475 | ₩42,596 | ₩33,261 | ₩34,705 | -18.29% | 354.9만 |
|---|
| 2026.02.04 | ₩40,255 | ₩40,349 | ₩36,002 | ₩36,925 | -8.27% | 191.2만 |
|---|
| 2026.02.03 | ₩41,325 | ₩41,780 | ₩38,450 | ₩40,121 | -2.91% | 101.1만 |
|---|
| 2026.02.02 | ₩40,028 | ₩41,325 | ₩38,985 | ₩40,148 | +0.30% | 145.5만 |
|---|
| 2026.01.30 | ₩41,405 | ₩42,355 | ₩39,680 | ₩40,014 | -3.36% | 76.2만 |
|---|
| 2026.01.29 | ₩42,529 | ₩42,689 | ₩40,416 | ₩42,061 | -1.10% | 75.8만 |
|---|
| 2026.01.28 | ₩43,558 | ₩43,973 | ₩41,860 | ₩42,555 | -2.30% | 60.6만 |
|---|
| 2026.01.27 | ₩42,796 | ₩43,358 | ₩41,940 | ₩43,024 | +0.53% | 48.7만 |
|---|
| 2026.01.26 | ₩44,307 | ₩45,391 | ₩41,940 | ₩42,194 | -4.77% | 84.4만 |
|---|
| 2026.01.23 | ₩44,481 | ₩46,140 | ₩42,970 | ₩44,508 | +0.06% | 100.6만 |
|---|
| 2026.01.22 | ₩43,358 | ₩44,762 | ₩42,529 | ₩44,267 | +2.10% | 95.7만 |
|---|
| 2026.01.21 | ₩42,569 | ₩43,064 | ₩40,175 | ₩42,542 | -0.06% | 87.2만 |
|---|
| 2026.01.20 | ₩40,817 | ₩42,020 | ₩40,496 | ₩41,673 | +2.10% | 69.2만 |
|---|
| 2026.01.16 | ₩41,833 | ₩43,732 | ₩41,379 | ₩43,050 | +2.91% | 76.1만 |
|---|
| 2026.01.15 | ₩42,315 | ₩42,796 | ₩41,405 | ₩41,566 | -1.77% | 65.4만 |
|---|
| 2026.01.14 | ₩41,700 | ₩41,820 | ₩40,255 | ₩41,793 | +0.22% | 71.2만 |
|---|
| 2026.01.13 | ₩41,258 | ₩42,502 | ₩40,991 | ₩42,208 | +2.30% | 72.5만 |
|---|
| 2026.01.12 | ₩40,523 | ₩41,619 | ₩39,453 | ₩40,750 | +0.56% | 59.4만 |
|---|
| 2026.01.09 | ₩41,392 | ₩41,860 | ₩40,014 | ₩41,017 | -0.90% | 59.2만 |
|---|
| 2026.01.08 | ₩41,191 | ₩41,526 | ₩40,055 | ₩40,897 | -0.71% | 69.4만 |
|---|
| 2026.01.07 | ₩41,191 | ₩41,967 | ₩40,335 | ₩41,124 | -0.16% | 70.6만 |
|---|
| 2026.01.06 | ₩44,508 | ₩44,775 | ₩40,081 | ₩41,124 | -7.60% | 129.4만 |
|---|
| 2026.01.05 | ₩43,264 | ₩45,056 | ₩42,903 | ₩44,414 | +2.66% | 120.9만 |
|---|
| 2026.01.02 | ₩39,787 | ₩42,275 | ₩39,734 | ₩42,234 | +6.15% | 104.2만 |
|---|
| 2025.12.31 | ₩38,744 | ₩39,025 | ₩38,356 | ₩38,490 | -0.66% | 83.3만 |
|---|
| 2025.12.30 | ₩39,332 | ₩39,372 | ₩38,704 | ₩38,717 | -1.56% | 109.7만 |
|---|
| 2025.12.29 | ₩40,389 | ₩40,977 | ₩39,065 | ₩39,105 | -3.18% | 82.9만 |
|---|
| 2025.12.26 | ₩41,954 | ₩42,061 | ₩40,656 | ₩40,897 | -2.52% | 52.6만 |
|---|
| 2025.12.24 | ₩42,141 | ₩42,234 | ₩41,325 | ₩41,913 | -0.54% | 30.6만 |
|---|
| 2025.12.23 | ₩42,248 | ₩43,037 | ₩42,114 | ₩42,489 | +0.57% | 54.6만 |
|---|
| 2025.12.22 | ₩41,833 | ₩43,184 | ₩41,098 | ₩42,609 | +1.85% | 89.3만 |
|---|
| 2025.12.19 | ₩40,777 | ₩42,275 | ₩40,509 | ₩40,991 | +0.52% | 92.1만 |
|---|
| 2025.12.18 | ₩40,656 | ₩41,994 | ₩40,135 | ₩40,910 | +0.63% | 79만 |
|---|
| 2025.12.17 | ₩42,034 | ₩42,876 | ₩38,744 | ₩38,838 | -7.60% | 121.7만 |
|---|
| 2025.12.16 | ₩41,726 | ₩43,585 | ₩41,445 | ₩41,740 | +0.03% | 64.3만 |
|---|
| 2025.12.15 | ₩42,234 | ₩42,582 | ₩41,017 | ₩42,141 | -0.22% | 100.2만 |
|---|
| 2025.12.12 | ₩43,090 | ₩43,411 | ₩40,482 | ₩41,552 | -3.57% | 85.5만 |
|---|
| 2025.12.11 | ₩43,786 | ₩43,866 | ₩42,007 | ₩43,117 | -1.53% | 92.8만 |
|---|
| 2025.12.10 | ₩43,358 | ₩44,923 | ₩42,355 | ₩44,628 | +2.93% | 89.1만 |
|---|
| 2025.12.09 | ₩43,157 | ₩43,746 | ₩42,462 | ₩43,478 | +0.74% | 56만 |
|---|
| 2025.12.08 | ₩44,080 | ₩44,348 | ₩42,823 | ₩43,411 | -1.52% | 52.9만 |
|---|
| 2025.12.05 | ₩44,147 | ₩44,348 | ₩42,729 | ₩43,425 | -1.64% | 74.3만 |
|---|
| 2025.12.04 | ₩42,515 | ₩44,802 | ₩42,395 | ₩44,147 | +3.84% | 73.7만 |
|---|
| 2025.12.03 | ₩41,111 | ₩42,997 | ₩39,988 | ₩42,850 | +4.23% | 63.1만 |
|---|
| 2025.12.02 | ₩40,964 | ₩42,315 | ₩40,790 | ₩41,178 | +0.52% | 81.3만 |
|---|
| 2025.12.01 | ₩40,242 | ₩41,392 | ₩39,653 | ₩40,055 | -0.47% | 91.6만 |
|---|
| 2025.11.28 | ₩41,338 | ₩42,007 | ₩40,897 | ₩41,579 | +0.58% | 58.5만 |
|---|
| 2025.11.26 | ₩41,887 | ₩42,127 | ₩40,482 | ₩40,790 | -2.62% | 113.2만 |
|---|
| 2025.11.25 | ₩41,552 | ₩41,780 | ₩39,493 | ₩41,124 | -1.03% | 100만 |
|---|
| 2025.11.24 | ₩41,218 | ₩42,569 | ₩40,844 | ₩41,820 | +1.46% | 88만 |
|---|
| 2025.11.21 | ₩39,760 | ₩41,432 | ₩38,383 | ₩40,630 | +2.19% | 119.8만 |
|---|
| 2025.11.20 | ₩43,973 | ₩44,695 | ₩39,720 | ₩39,827 | -9.43% | 112.4만 |
|---|
| 2025.11.19 | ₩43,024 | ₩43,612 | ₩41,205 | ₩41,700 | -3.08% | 66.3만 |
|---|
| 2025.11.18 | ₩41,994 | ₩43,558 | ₩41,044 | ₩41,686 | -0.73% | 105.6만 |
|---|
| 2025.11.17 | ₩45,123 | ₩45,484 | ₩42,382 | ₩42,970 | -4.77% | 97.2만 |
|---|
| 2025.11.14 | ₩42,890 | ₩46,608 | ₩42,582 | ₩45,351 | +5.74% | 87.5만 |
|---|
| 2025.11.13 | ₩46,527 | ₩47,049 | ₩43,893 | ₩44,976 | -3.33% | 137.9만 |
|---|
| 2025.11.12 | ₩48,092 | ₩48,681 | ₩46,046 | ₩47,049 | -2.17% | 85.9만 |
|---|
| 2025.11.11 | ₩48,600 | ₩48,600 | ₩45,685 | ₩47,236 | -2.81% | 149.5만 |
|---|
| 2025.11.10 | ₩53,870 | ₩54,699 | ₩49,082 | ₩49,363 | -8.37% | 209.3만 |
|---|
| 2025.11.07 | ₩47,878 | ₩51,984 | ₩45,217 | ₩51,971 | +8.55% | 304만 |
|---|
| 2025.11.06 | ₩57,253 | ₩59,955 | ₩48,413 | ₩48,881 | -14.62% | 540.4만 |
|---|
| 2025.11.05 | ₩76,498 | ₩81,112 | ₩75,000 | ₩79,467 | +3.88% | 109.5만 |
|---|
| 2025.11.04 | ₩76,632 | ₩78,638 | ₩73,904 | ₩75,281 | -1.76% | 67.7만 |
|---|
| 2025.11.03 | ₩79,908 | ₩81,981 | ₩78,250 | ₩81,085 | +1.47% | 63.2만 |
|---|
| 2025.10.31 | ₩81,299 | ₩81,848 | ₩77,702 | ₩79,213 | -2.57% | 70.2만 |
|---|
| 2025.10.30 | ₩82,623 | ₩83,760 | ₩77,715 | ₩78,798 | -4.63% | 95.7만 |
|---|
| 2025.10.29 | ₩77,528 | ₩86,555 | ₩77,528 | ₩84,268 | +8.69% | 137만 |
|---|
| 2025.10.28 | ₩76,873 | ₩79,387 | ₩75,816 | ₩77,381 | +0.66% | 68.5만 |
|---|
| 2025.10.27 | ₩81,580 | ₩82,369 | ₩76,177 | ₩77,367 | -5.16% | 94.3만 |
|---|
| 2025.10.24 | ₩78,103 | ₩82,837 | ₩76,859 | ₩79,681 | +2.02% | 109.4만 |
|---|
| 2025.10.23 | ₩73,355 | ₩76,498 | ₩72,232 | ₩75,602 | +3.06% | 87만 |
|---|
| 2025.10.22 | ₩78,678 | ₩79,561 | ₩70,547 | ₩73,262 | -6.88% | 173.8만 |
|---|
| 2025.10.21 | ₩81,674 | ₩81,674 | ₩77,581 | ₩79,253 | -2.96% | 65.2만 |
|---|
| 2025.10.20 | ₩82,811 | ₩85,191 | ₩79,320 | ₩81,620 | -1.44% | 86.4만 |
|---|
| 2025.10.17 | ₩81,393 | ₩83,586 | ₩77,301 | ₩80,270 | -1.38% | 101만 |
|---|
| 2025.10.16 | ₩91,691 | ₩91,691 | ₩83,172 | ₩84,322 | -8.04% | 82.3만 |
|---|
| 2025.10.15 | ₩91,958 | ₩94,272 | ₩85,378 | ₩89,176 | -3.03% | 151.9만 |
|---|
| 2025.10.14 | ₩79,186 | ₩89,003 | ₩76,244 | ₩87,652 | +10.69% | 191만 |
|---|
| 2025.10.13 | ₩78,531 | ₩83,212 | ₩77,943 | ₩82,342 | +4.85% | 111.6만 |
|---|
| 2025.10.10 | ₩79,895 | ₩84,268 | ₩74,987 | ₩75,214 | -5.86% | 125.6만 |
|---|