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 | ₩41,876 | ₩42,197 | ₩40,538 | ₩40,832 | -2.49% | 74.4만 |
| 2026.10.08 | ₩41,662 | ₩42,759 | ₩40,350 | ₩41,407 | -0.61% | 106.4만 |
| 2026.10.07 | ₩40,899 | ₩42,772 | ₩40,123 | ₩42,464 | +3.83% | 136.8만 |
| 2026.10.06 | ₩40,792 | ₩42,946 | ₩40,471 | ₩42,611 | +4.46% | 84.6만 |
| 2026.10.05 | ₩40,217 | ₩40,538 | ₩39,120 | ₩40,110 | -0.27% | 48.8만 |
| 2026.10.02 | ₩40,631 | ₩41,046 | ₩39,722 | ₩40,150 | -1.19% | 53.4만 |
| 2026.10.01 | ₩39,133 | ₩40,243 | ₩37,728 | ₩39,467 | +0.85% | 66.5만 |
| 2026.09.30 | ₩39,494 | ₩39,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,946 |
| -1.39% |
| 74.2만 |
| 2026.09.29 | ₩40,136 | ₩40,484 | ₩38,825 | ₩39,026 | -2.77% | 65.9만 |
|---|
| 2026.09.28 | ₩39,641 | ₩40,110 | ₩38,571 | ₩39,187 | -1.15% | 52.5만 |
|---|
| 2026.09.25 | ₩41,327 | ₩41,555 | ₩40,083 | ₩40,150 | -2.85% | 67.6만 |
|---|
| 2026.09.24 | ₩40,431 | ₩41,126 | ₩39,722 | ₩40,698 | +0.66% | 70만 |
|---|
| 2026.09.23 | ₩42,826 | ₩42,986 | ₩41,180 | ₩41,541 | -3.00% | 87.7만 |
|---|
| 2026.09.22 | ₩40,524 | ₩42,210 | ₩40,190 | ₩41,795 | +3.14% | 92.3만 |
|---|
| 2026.09.21 | ₩41,474 | ₩41,474 | ₩40,297 | ₩40,457 | -2.45% | 57.1만 |
|---|
| 2026.09.18 | ₩39,106 | ₩40,591 | ₩38,598 | ₩40,391 | +3.28% | 99.3만 |
|---|
| 2026.09.17 | ₩38,986 | ₩39,467 | ₩38,491 | ₩38,999 | +0.03% | 65만 |
|---|
| 2026.09.16 | ₩37,808 | ₩37,822 | ₩36,471 | ₩37,206 | -1.59% | 73.3만 |
|---|
| 2026.09.15 | ₩37,046 | ₩37,447 | ₩36,497 | ₩37,059 | +0.04% | 72.3만 |
|---|
| 2026.09.14 | ₩36,952 | ₩37,701 | ₩36,390 | ₩36,497 | -1.23% | 89만 |
|---|
| 2026.09.11 | ₩39,227 | ₩39,682 | ₩38,758 | ₩39,508 | +0.72% | 39.4만 |
|---|
| 2026.09.10 | ₩38,076 | ₩39,013 | ₩37,568 | ₩38,344 | +0.70% | 55.5만 |
|---|
| 2026.09.09 | ₩40,324 | ₩41,006 | ₩39,173 | ₩39,213 | -2.75% | 90.2만 |
|---|
| 2026.09.08 | ₩40,136 | ₩41,474 | ₩40,003 | ₩40,725 | +1.47% | 85.4만 |
|---|
| 2026.09.04 | ₩38,999 | ₩39,735 | ₩38,718 | ₩39,534 | +1.37% | 46.9만 |
|---|
| 2026.09.03 | ₩37,996 | ₩39,106 | ₩37,822 | ₩38,812 | +2.15% | 44.6만 |
|---|
| 2026.09.02 | ₩38,223 | ₩38,785 | ₩37,501 | ₩38,116 | -0.28% | 59.7만 |
|---|
| 2026.09.01 | ₩37,594 | ₩38,384 | ₩36,805 | ₩38,210 | +1.64% | 80.9만 |
|---|
| 2026.08.31 | ₩37,969 | ₩38,544 | ₩37,594 | ₩38,411 | +1.16% | 75.5만 |
|---|
| 2026.08.28 | ₩39,909 | ₩40,043 | ₩37,862 | ₩38,116 | -4.49% | 66.5만 |
|---|
| 2026.08.27 | ₩40,779 | ₩40,792 | ₩39,200 | ₩39,922 | -2.10% | 54.1만 |
|---|
| 2026.08.26 | ₩39,815 | ₩40,391 | ₩38,678 | ₩39,454 | -0.91% | 58.6만 |
|---|
| 2026.08.25 | ₩39,909 | ₩40,070 | ₩39,280 | ₩39,668 | -0.60% | 44.1만 |
|---|
| 2026.08.24 | ₩38,906 | ₩39,588 | ₩37,594 | ₩38,691 | -0.55% | 112만 |
|---|
| 2026.08.21 | ₩40,819 | ₩41,006 | ₩39,360 | ₩40,150 | -1.64% | 73.9만 |
|---|
| 2026.08.20 | ₩41,448 | ₩41,688 | ₩39,762 | ₩40,203 | -3.00% | 51.7만 |
|---|
| 2026.08.19 | ₩41,207 | ₩41,929 | ₩39,869 | ₩41,688 | +1.17% | 53.5만 |
|---|
| 2026.08.18 | ₩41,207 | ₩42,023 | ₩40,605 | ₩41,501 | +0.71% | 61.9만 |
|---|
| 2026.08.17 | ₩42,826 | ₩43,147 | ₩42,571 | ₩42,986 | +0.37% | 55만 |
|---|
| 2026.08.14 | ₩42,799 | ₩43,816 | ₩42,264 | ₩42,705 | -0.22% | 53.5만 |
|---|
| 2026.08.13 | ₩42,826 | ₩43,856 | ₩41,943 | ₩42,157 | -1.56% | 52.1만 |
|---|
| 2026.08.12 | ₩44,551 | ₩45,341 | ₩43,120 | ₩43,187 | -3.06% | 53.3만 |
|---|
| 2026.08.11 | ₩42,331 | ₩43,561 | ₩42,210 | ₩42,986 | +1.55% | 52.6만 |
|---|
| 2026.08.10 | ₩43,896 | ₩44,137 | ₩41,421 | ₩41,461 | -5.55% | 57.2만 |
|---|
| 2026.08.07 | ₩45,488 | ₩45,809 | ₩41,836 | ₩43,842 | -3.62% | 87만 |
|---|
| 2026.08.06 | ₩39,655 | ₩45,394 | ₩38,130 | ₩44,016 | +11.00% | 113.9만 |
|---|
| 2026.08.05 | ₩44,485 | ₩44,993 | ₩43,642 | ₩44,070 | -0.93% | 105.6만 |
|---|
| 2026.08.04 | ₩42,946 | ₩45,247 | ₩42,197 | ₩44,752 | +4.21% | 86만 |
|---|
| 2026.08.03 | ₩39,066 | ₩41,595 | ₩38,625 | ₩41,461 | +6.13% | 66.6만 |
|---|
| 2026.07.31 | ₩41,126 | ₩41,648 | ₩38,999 | ₩39,294 | -4.46% | 66.1만 |
|---|
| 2026.07.30 | ₩38,250 | ₩39,775 | ₩37,554 | ₩39,401 | +3.01% | 76.6만 |
|---|
| 2026.07.29 | ₩37,929 | ₩38,504 | ₩35,240 | ₩35,641 | -6.03% | 113.7만 |
|---|
| 2026.07.28 | ₩39,815 | ₩39,815 | ₩37,340 | ₩38,464 | -3.39% | 108.1만 |
|---|
| 2026.07.27 | ₩41,474 | ₩41,849 | ₩39,053 | ₩40,845 | -1.52% | 137.9만 |
|---|
| 2026.07.24 | ₩44,097 | ₩44,097 | ₩40,404 | ₩40,832 | -7.40% | 112.1만 |
|---|
| 2026.07.23 | ₩43,909 | ₩45,381 | ₩43,120 | ₩44,150 | +0.55% | 88.5만 |
|---|
| 2026.07.22 | ₩46,224 | ₩46,812 | ₩44,418 | ₩44,685 | -3.33% | 76.6만 |
|---|
| 2026.07.21 | ₩44,899 | ₩46,545 | ₩44,592 | ₩46,224 | +2.95% | 70.5만 |
|---|
| 2026.07.20 | ₩44,846 | ₩45,648 | ₩43,227 | ₩43,494 | -3.01% | 42.1만 |
|---|
| 2026.07.17 | ₩42,250 | ₩45,461 | ₩42,023 | ₩44,190 | +4.59% | 60.9만 |
|---|
| 2026.07.16 | ₩45,782 | ₩45,809 | ₩43,267 | ₩44,270 | -3.30% | 57.7만 |
|---|
| 2026.07.15 | ₩47,562 | ₩48,699 | ₩45,782 | ₩47,227 | -0.70% | 52.8만 |
|---|
| 2026.07.14 | ₩47,495 | ₩47,896 | ₩46,866 | ₩47,441 | -0.11% | 42만 |
|---|
| 2026.07.13 | ₩46,960 | ₩47,562 | ₩45,448 | ₩45,729 | -2.62% | 55.8만 |
|---|
| 2026.07.10 | ₩49,729 | ₩50,465 | ₩47,843 | ₩48,110 | -3.26% | 56.3만 |
|---|
| 2026.07.09 | ₩50,385 | ₩50,585 | ₩48,819 | ₩49,729 | -1.30% | 71.7만 |
|---|
| 2026.07.08 | ₩46,317 | ₩48,391 | ₩45,729 | ₩48,164 | +3.99% | 83.1만 |
|---|
| 2026.07.07 | ₩49,528 | ₩49,769 | ₩46,157 | ₩47,562 | -3.97% | 73.6만 |
|---|
| 2026.07.06 | ₩50,318 | ₩52,324 | ₩49,956 | ₩51,013 | +1.38% | 84.6만 |
|---|
| 2026.07.02 | ₩53,649 | ₩54,117 | ₩48,538 | ₩49,649 | -7.46% | 87.9만 |
|---|
| 2026.07.01 | ₩54,371 | ₩55,509 | ₩52,980 | ₩53,408 | -1.77% | 71만 |
|---|
| 2026.06.30 | ₩53,368 | ₩55,749 | ₩52,860 | ₩55,535 | +4.06% | 71만 |
|---|
| 2026.06.29 | ₩53,836 | ₩55,388 | ₩50,585 | ₩53,288 | -1.02% | 84.2만 |
|---|
| 2026.06.26 | ₩52,124 | ₩55,107 | ₩50,866 | ₩53,154 | +1.98% | 216만 |
|---|
| 2026.06.25 | ₩56,097 | ₩57,315 | ₩53,609 | ₩53,890 | -3.94% | 96.1만 |
|---|
| 2026.06.24 | ₩56,365 | ₩56,512 | ₩52,980 | ₩54,652 | -3.04% | 84.8만 |
|---|
| 2026.06.23 | ₩56,244 | ₩59,014 | ₩55,656 | ₩55,696 | -0.98% | 76.7만 |
|---|
| 2026.06.22 | ₩58,492 | ₩60,780 | ₩57,515 | ₩60,646 | +3.68% | 103.5만 |
|---|
| 2026.06.18 | ₩55,509 | ₩58,184 | ₩54,104 | ₩58,064 | +4.60% | 112.5만 |
|---|
| 2026.06.17 | ₩54,278 | ₩56,432 | ₩53,609 | ₩53,689 | -1.08% | 80만 |
|---|
| 2026.06.16 | ₩54,947 | ₩56,673 | ₩53,983 | ₩54,131 | -1.49% | 111.6만 |
|---|
| 2026.06.15 | ₩56,271 | ₩57,502 | ₩54,211 | ₩54,947 | -2.35% | 92.4만 |
|---|
| 2026.06.12 | ₩52,860 | ₩54,345 | ₩51,789 | ₩53,542 | +1.29% | 80.6만 |
|---|
| 2026.06.11 | ₩50,090 | ₩52,900 | ₩49,114 | ₩52,860 | +5.53% | 184.3만 |
|---|
| 2026.06.10 | ₩53,903 | ₩54,800 | ₩49,127 | ₩49,207 | -8.71% | 242만 |
|---|
| 2026.06.09 | ₩58,412 | ₩59,884 | ₩52,070 | ₩54,224 | -7.17% | 155.9만 |
|---|
| 2026.06.08 | ₩57,342 | ₩59,388 | ₩54,532 | ₩57,984 | +1.12% | 158.3만 |
|---|
| 2026.06.05 | ₩60,659 | ₩61,476 | ₩55,121 | ₩56,646 | -6.62% | 182.1만 |
|---|
| 2026.06.04 | ₩61,061 | ₩63,201 | ₩60,459 | ₩62,078 | +1.67% | 126.4만 |
|---|
| 2026.06.03 | ₩68,232 | ₩68,633 | ₩61,864 | ₩62,439 | -8.49% | 147.9만 |
|---|
| 2026.06.02 | ₩68,847 | ₩70,306 | ₩65,382 | ₩68,459 | -0.56% | 128.2만 |
|---|
| 2026.06.01 | ₩66,185 | ₩69,556 | ₩65,248 | ₩68,433 | +3.40% | 113.4만 |
|---|
| 2026.05.29 | ₩68,486 | ₩71,403 | ₩64,914 | ₩68,152 | -0.49% | 133.6만 |
|---|
| 2026.05.28 | ₩66,894 | ₩68,727 | ₩60,820 | ₩68,673 | +2.66% | 343.4만 |
|---|
| 2026.05.27 | ₩71,710 | ₩73,704 | ₩68,968 | ₩70,480 | -1.72% | 194.2만 |
|---|
| 2026.05.26 | ₩72,246 | ₩72,781 | ₩68,606 | ₩71,068 | -1.63% | 117만 |
|---|
| 2026.05.22 | ₩67,269 | ₩70,212 | ₩65,369 | ₩69,356 | +3.10% | 74.5만 |
|---|
| 2026.05.21 | ₩65,074 | ₩67,777 | ₩64,740 | ₩66,118 | +1.60% | 66만 |
|---|
| 2026.05.20 | ₩64,834 | ₩67,028 | ₩63,175 | ₩65,850 | +1.57% | 93.3만 |
|---|
| 2026.05.19 | ₩64,352 | ₩65,048 | ₩61,168 | ₩63,001 | -2.10% | 116.8만 |
|---|
| 2026.05.18 | ₩73,396 | ₩73,731 | ₩64,914 | ₩67,095 | -8.59% | 126.4만 |
|---|
| 2026.05.15 | ₩68,941 | ₩73,904 | ₩67,322 | ₩73,664 | +6.85% | 106만 |
|---|
| 2026.05.14 | ₩74,560 | ₩74,627 | ₩70,346 | ₩73,182 | -1.85% | 121.1만 |
|---|
| 2026.05.13 | ₩74,667 | ₩75,256 | ₩70,908 | ₩74,560 | -0.14% | 97.7만 |
|---|
| 2026.05.12 | ₩76,313 | ₩76,326 | ₩68,660 | ₩72,928 | -4.44% | 131.5만 |
|---|
| 2026.05.11 | ₩73,717 | ₩80,514 | ₩73,329 | ₩78,560 | +6.57% | 175만 |
|---|
| 2026.05.08 | ₩72,741 | ₩74,493 | ₩71,536 | ₩73,838 | +1.51% | 86만 |
|---|
| 2026.05.07 | ₩75,042 | ₩76,125 | ₩70,453 | ₩71,202 | -5.12% | 120.2만 |
|---|
| 2026.05.06 | ₩74,373 | ₩76,500 | ₩71,858 | ₩76,353 | +2.66% | 108만 |
|---|
| 2026.05.05 | ₩68,219 | ₩74,520 | ₩68,219 | ₩73,597 | +7.88% | 140.1만 |
|---|
| 2026.05.04 | ₩70,252 | ₩70,908 | ₩64,927 | ₩67,295 | -4.21% | 106.9만 |
|---|
| 2026.05.01 | ₩71,202 | ₩72,513 | ₩68,794 | ₩70,252 | -1.33% | 131만 |
|---|
| 2026.04.30 | ₩65,864 | ₩71,777 | ₩64,218 | ₩71,630 | +8.75% | 186.4만 |
|---|
| 2026.04.29 | ₩63,937 | ₩65,021 | ₩61,128 | ₩63,817 | -0.19% | 129.3만 |
|---|
| 2026.04.28 | ₩64,098 | ₩66,212 | ₩60,967 | ₩63,549 | -0.86% | 177만 |
|---|
| 2026.04.27 | ₩70,092 | ₩70,092 | ₩61,556 | ₩66,412 | -5.25% | 252.5만 |
|---|
| 2026.04.24 | ₩64,406 | ₩67,938 | ₩60,874 | ₩66,198 | +2.78% | 231.9만 |
|---|
| 2026.04.23 | ₩68,566 | ₩68,861 | ₩59,496 | ₩61,743 | -9.95% | 264.5만 |
|---|
| 2026.04.22 | ₩58,064 | ₩64,526 | ₩58,064 | ₩64,419 | +10.94% | 246.4만 |
|---|
| 2026.04.21 | ₩55,335 | ₩57,435 | ₩54,519 | ₩56,097 | +1.38% | 158.7만 |
|---|
| 2026.04.20 | ₩52,672 | ₩54,639 | ₩51,923 | ₩54,492 | +3.45% | 69.2만 |
|---|
| 2026.04.17 | ₩52,177 | ₩54,519 | ₩51,013 | ₩53,141 | +1.85% | 105.8만 |
|---|
| 2026.04.16 | ₩50,652 | ₩51,629 | ₩49,354 | ₩50,799 | +0.29% | 91.7만 |
|---|
| 2026.04.15 | ₩53,515 | ₩53,569 | ₩49,783 | ₩50,492 | -5.65% | 129.4만 |
|---|
| 2026.04.14 | ₩52,177 | ₩52,980 | ₩49,836 | ₩52,779 | +1.15% | 99.4만 |
|---|
| 2026.04.13 | ₩49,890 | ₩50,987 | ₩48,886 | ₩50,585 | +1.39% | 79.7만 |
|---|
| 2026.04.10 | ₩48,833 | ₩52,512 | ₩48,632 | ₩50,451 | +3.32% | 123.8만 |
|---|
| 2026.04.09 | ₩43,976 | ₩48,712 | ₩43,976 | ₩48,364 | +9.98% | 140.8만 |
|---|
| 2026.04.08 | ₩45,127 | ₩45,863 | ₩43,722 | ₩44,177 | -2.10% | 91.9만 |
|---|
| 2026.04.07 | ₩42,946 | ₩43,173 | ₩41,300 | ₩42,197 | -1.74% | 56.3만 |
|---|
| 2026.04.06 | ₩43,307 | ₩44,137 | ₩42,772 | ₩43,642 | +0.77% | 38.1만 |
|---|
| 2026.04.02 | ₩41,916 | ₩44,003 | ₩41,421 | ₩42,933 | +2.43% | 63.1만 |
|---|
| 2026.04.01 | ₩45,836 | ₩46,893 | ₩43,615 | ₩43,682 | -4.70% | 63.4만 |
|---|
| 2026.03.31 | ₩43,615 | ₩45,863 | ₩43,053 | ₩45,287 | +3.83% | 113.6만 |
|---|
| 2026.03.30 | ₩45,314 | ₩45,314 | ₩41,956 | ₩43,093 | -4.90% | 197.8만 |
|---|
| 2026.03.27 | ₩42,331 | ₩45,541 | ₩42,331 | ₩45,113 | +6.57% | 104.2만 |
|---|
| 2026.03.26 | ₩43,561 | ₩45,849 | ₩43,093 | ₩43,227 | -0.77% | 157.3만 |
|---|
| 2026.03.25 | ₩43,976 | ₩46,358 | ₩43,575 | ₩44,899 | +2.10% | 94.7만 |
|---|
| 2026.03.24 | ₩40,136 | ₩43,789 | ₩40,136 | ₩43,093 | +7.37% | 89.3만 |
|---|
| 2026.03.23 | ₩39,508 | ₩41,407 | ₩38,558 | ₩41,207 | +4.30% | 154.8만 |
|---|
| 2026.03.20 | ₩40,765 | ₩41,180 | ₩38,196 | ₩38,451 | -5.68% | 124.6만 |
|---|
| 2026.03.19 | ₩38,839 | ₩41,742 | ₩38,384 | ₩41,033 | +5.65% | 50.5만 |
|---|
| 2026.03.18 | ₩41,608 | ₩42,371 | ₩40,284 | ₩40,324 | -3.09% | 62.1만 |
|---|
| 2026.03.17 | ₩41,247 | ₩42,210 | ₩40,886 | ₩41,702 | +1.10% | 50.4만 |
|---|
| 2026.03.16 | ₩43,013 | ₩43,481 | ₩40,284 | ₩41,340 | -3.89% | 63.7만 |
|---|
| 2026.03.13 | ₩39,708 | ₩41,728 | ₩39,708 | ₩41,501 | +4.51% | 92.5만 |
|---|
| 2026.03.12 | ₩39,735 | ₩40,177 | ₩38,558 | ₩39,146 | -1.48% | 66.7만 |
|---|
| 2026.03.11 | ₩39,401 | ₩41,247 | ₩39,240 | ₩41,019 | +4.11% | 72.4만 |
|---|
| 2026.03.10 | ₩38,799 | ₩40,444 | ₩38,745 | ₩39,708 | +2.34% | 91.8만 |
|---|
| 2026.03.09 | ₩36,243 | ₩38,946 | ₩35,400 | ₩38,852 | +7.20% | 129.2만 |
|---|
| 2026.03.06 | ₩40,016 | ₩40,765 | ₩37,046 | ₩37,059 | -7.39% | 153.2만 |
|---|
| 2026.03.05 | ₩41,943 | ₩42,411 | ₩40,150 | ₩41,260 | -1.63% | 68.8만 |
|---|
| 2026.03.04 | ₩42,705 | ₩43,548 | ₩41,996 | ₩42,625 | -0.19% | 44.4만 |
|---|
| 2026.03.03 | ₩42,009 | ₩42,250 | ₩40,243 | ₩41,595 | -0.99% | 71.9만 |
|---|
| 2026.03.02 | ₩40,404 | ₩44,658 | ₩40,243 | ₩44,163 | +9.30% | 80.4만 |
|---|
| 2026.02.27 | ₩44,351 | ₩44,980 | ₩43,321 | ₩43,588 | -1.72% | 80.5만 |
|---|
| 2026.02.26 | ₩45,889 | ₩46,572 | ₩44,418 | ₩46,344 | +0.99% | 61.5만 |
|---|
| 2026.02.25 | ₩45,354 | ₩47,909 | ₩45,220 | ₩46,398 | +2.30% | 69.9만 |
|---|
| 2026.02.24 | ₩43,227 | ₩45,809 | ₩42,879 | ₩45,100 | +4.33% | 82.1만 |
|---|
| 2026.02.23 | ₩44,966 | ₩45,956 | ₩42,826 | ₩43,494 | -3.27% | 80.2만 |
|---|
| 2026.02.20 | ₩44,377 | ₩47,535 | ₩43,481 | ₩45,541 | +2.62% | 117.3만 |
|---|
| 2026.02.19 | ₩46,197 | ₩46,906 | ₩44,150 | ₩45,194 | -2.17% | 98.6만 |
|---|
| 2026.02.18 | ₩50,037 | ₩50,973 | ₩45,488 | ₩46,531 | -7.01% | 176.5만 |
|---|
| 2026.02.17 | ₩45,006 | ₩49,261 | ₩43,642 | ₩49,047 | +8.98% | 166.7만 |
|---|
| 2026.02.13 | ₩42,745 | ₩46,197 | ₩41,541 | ₩45,836 | +7.23% | 143.5만 |
|---|
| 2026.02.12 | ₩46,812 | ₩47,495 | ₩42,558 | ₩42,745 | -8.69% | 152만 |
|---|
| 2026.02.11 | ₩44,806 | ₩46,585 | ₩41,755 | ₩45,836 | +2.30% | 273.8만 |
|---|
| 2026.02.10 | ₩38,317 | ₩43,294 | ₩37,554 | ₩42,652 | +11.31% | 331.6만 |
|---|
| 2026.02.09 | ₩37,635 | ₩40,310 | ₩37,113 | ₩38,518 | +2.35% | 108만 |
|---|
| 2026.02.06 | ₩35,267 | ₩37,942 | ₩33,822 | ₩37,688 | +6.87% | 206.1만 |
|---|
| 2026.02.05 | ₩42,491 | ₩42,611 | ₩33,273 | ₩34,718 | -18.29% | 354.9만 |
|---|
| 2026.02.04 | ₩40,270 | ₩40,364 | ₩36,016 | ₩36,939 | -8.27% | 191.2만 |
|---|
| 2026.02.03 | ₩41,340 | ₩41,795 | ₩38,464 | ₩40,136 | -2.91% | 101.1만 |
|---|
| 2026.02.02 | ₩40,043 | ₩41,340 | ₩38,999 | ₩40,163 | +0.30% | 145.5만 |
|---|
| 2026.01.30 | ₩41,421 | ₩42,371 | ₩39,695 | ₩40,029 | -3.36% | 76.2만 |
|---|
| 2026.01.29 | ₩42,545 | ₩42,705 | ₩40,431 | ₩42,076 | -1.10% | 75.8만 |
|---|
| 2026.01.28 | ₩43,575 | ₩43,989 | ₩41,876 | ₩42,571 | -2.30% | 60.6만 |
|---|
| 2026.01.27 | ₩42,812 | ₩43,374 | ₩41,956 | ₩43,040 | +0.53% | 48.7만 |
|---|
| 2026.01.26 | ₩44,324 | ₩45,408 | ₩41,956 | ₩42,210 | -4.77% | 84.4만 |
|---|
| 2026.01.23 | ₩44,498 | ₩46,157 | ₩42,986 | ₩44,525 | +0.06% | 100.6만 |
|---|
| 2026.01.22 | ₩43,374 | ₩44,779 | ₩42,545 | ₩44,284 | +2.10% | 95.7만 |
|---|
| 2026.01.21 | ₩42,585 | ₩43,080 | ₩40,190 | ₩42,558 | -0.06% | 87.2만 |
|---|
| 2026.01.20 | ₩40,832 | ₩42,036 | ₩40,511 | ₩41,688 | +2.10% | 69.2만 |
|---|
| 2026.01.16 | ₩41,849 | ₩43,749 | ₩41,394 | ₩43,066 | +2.91% | 76.1만 |
|---|
| 2026.01.15 | ₩42,331 | ₩42,812 | ₩41,421 | ₩41,581 | -1.77% | 65.4만 |
|---|
| 2026.01.14 | ₩41,715 | ₩41,836 | ₩40,270 | ₩41,809 | +0.22% | 71.2만 |
|---|
| 2026.01.13 | ₩41,274 | ₩42,518 | ₩41,006 | ₩42,223 | +2.30% | 72.5만 |
|---|
| 2026.01.12 | ₩40,538 | ₩41,635 | ₩39,467 | ₩40,765 | +0.56% | 59.4만 |
|---|
| 2026.01.09 | ₩41,407 | ₩41,876 | ₩40,029 | ₩41,033 | -0.90% | 59.2만 |
|---|
| 2026.01.08 | ₩41,207 | ₩41,541 | ₩40,070 | ₩40,912 | -0.71% | 69.4만 |
|---|
| 2026.01.07 | ₩41,207 | ₩41,983 | ₩40,350 | ₩41,140 | -0.16% | 70.6만 |
|---|
| 2026.01.06 | ₩44,525 | ₩44,792 | ₩40,096 | ₩41,140 | -7.60% | 129.4만 |
|---|
| 2026.01.05 | ₩43,280 | ₩45,073 | ₩42,919 | ₩44,431 | +2.66% | 120.9만 |
|---|
| 2026.01.02 | ₩39,802 | ₩42,290 | ₩39,748 | ₩42,250 | +6.15% | 104.2만 |
|---|
| 2025.12.31 | ₩38,758 | ₩39,039 | ₩38,370 | ₩38,504 | -0.66% | 83.3만 |
|---|
| 2025.12.30 | ₩39,347 | ₩39,387 | ₩38,718 | ₩38,732 | -1.56% | 109.7만 |
|---|
| 2025.12.29 | ₩40,404 | ₩40,993 | ₩39,079 | ₩39,120 | -3.18% | 82.9만 |
|---|
| 2025.12.26 | ₩41,969 | ₩42,076 | ₩40,672 | ₩40,912 | -2.52% | 52.6만 |
|---|
| 2025.12.24 | ₩42,157 | ₩42,250 | ₩41,340 | ₩41,929 | -0.54% | 30.6만 |
|---|
| 2025.12.23 | ₩42,264 | ₩43,053 | ₩42,130 | ₩42,504 | +0.57% | 54.6만 |
|---|
| 2025.12.22 | ₩41,849 | ₩43,200 | ₩41,113 | ₩42,625 | +1.85% | 89.3만 |
|---|
| 2025.12.19 | ₩40,792 | ₩42,290 | ₩40,524 | ₩41,006 | +0.52% | 92.1만 |
|---|
| 2025.12.18 | ₩40,672 | ₩42,009 | ₩40,150 | ₩40,926 | +0.63% | 79만 |
|---|
| 2025.12.17 | ₩42,050 | ₩42,892 | ₩38,758 | ₩38,852 | -7.60% | 121.7만 |
|---|
| 2025.12.16 | ₩41,742 | ₩43,602 | ₩41,461 | ₩41,755 | +0.03% | 64.3만 |
|---|
| 2025.12.15 | ₩42,250 | ₩42,598 | ₩41,033 | ₩42,157 | -0.22% | 100.2만 |
|---|
| 2025.12.12 | ₩43,106 | ₩43,428 | ₩40,498 | ₩41,568 | -3.57% | 85.5만 |
|---|
| 2025.12.11 | ₩43,802 | ₩43,882 | ₩42,023 | ₩43,133 | -1.53% | 92.8만 |
|---|
| 2025.12.10 | ₩43,374 | ₩44,939 | ₩42,371 | ₩44,645 | +2.93% | 89.1만 |
|---|
| 2025.12.09 | ₩43,173 | ₩43,762 | ₩42,478 | ₩43,494 | +0.74% | 56만 |
|---|
| 2025.12.08 | ₩44,097 | ₩44,364 | ₩42,839 | ₩43,428 | -1.52% | 52.9만 |
|---|
| 2025.12.05 | ₩44,163 | ₩44,364 | ₩42,745 | ₩43,441 | -1.64% | 74.3만 |
|---|
| 2025.12.04 | ₩42,531 | ₩44,819 | ₩42,411 | ₩44,163 | +3.84% | 73.7만 |
|---|
| 2025.12.03 | ₩41,126 | ₩43,013 | ₩40,003 | ₩42,866 | +4.23% | 63.1만 |
|---|
| 2025.12.02 | ₩40,979 | ₩42,331 | ₩40,805 | ₩41,193 | +0.52% | 81.3만 |
|---|
| 2025.12.01 | ₩40,257 | ₩41,407 | ₩39,668 | ₩40,070 | -0.47% | 91.6만 |
|---|
| 2025.11.28 | ₩41,354 | ₩42,023 | ₩40,912 | ₩41,595 | +0.58% | 58.5만 |
|---|
| 2025.11.26 | ₩41,902 | ₩42,143 | ₩40,498 | ₩40,805 | -2.62% | 113.2만 |
|---|
| 2025.11.25 | ₩41,568 | ₩41,795 | ₩39,508 | ₩41,140 | -1.03% | 100만 |
|---|
| 2025.11.24 | ₩41,233 | ₩42,585 | ₩40,859 | ₩41,836 | +1.46% | 88만 |
|---|
| 2025.11.21 | ₩39,775 | ₩41,448 | ₩38,397 | ₩40,645 | +2.19% | 119.8만 |
|---|
| 2025.11.20 | ₩43,989 | ₩44,712 | ₩39,735 | ₩39,842 | -9.43% | 112.4만 |
|---|
| 2025.11.19 | ₩43,040 | ₩43,628 | ₩41,220 | ₩41,715 | -3.08% | 66.3만 |
|---|
| 2025.11.18 | ₩42,009 | ₩43,575 | ₩41,060 | ₩41,702 | -0.73% | 105.6만 |
|---|
| 2025.11.17 | ₩45,140 | ₩45,501 | ₩42,397 | ₩42,986 | -4.77% | 97.2만 |
|---|
| 2025.11.14 | ₩42,906 | ₩46,625 | ₩42,598 | ₩45,368 | +5.74% | 87.5만 |
|---|
| 2025.11.13 | ₩46,545 | ₩47,067 | ₩43,909 | ₩44,993 | -3.33% | 137.9만 |
|---|
| 2025.11.12 | ₩48,110 | ₩48,699 | ₩46,063 | ₩47,067 | -2.17% | 85.9만 |
|---|
| 2025.11.11 | ₩48,619 | ₩48,619 | ₩45,702 | ₩47,254 | -2.81% | 149.5만 |
|---|
| 2025.11.10 | ₩53,890 | ₩54,719 | ₩49,100 | ₩49,381 | -8.37% | 209.3만 |
|---|
| 2025.11.07 | ₩47,896 | ₩52,003 | ₩45,234 | ₩51,990 | +8.55% | 304만 |
|---|
| 2025.11.06 | ₩57,275 | ₩59,977 | ₩48,431 | ₩48,900 | -14.62% | 540.4만 |
|---|
| 2025.11.05 | ₩76,527 | ₩81,142 | ₩75,028 | ₩79,497 | +3.88% | 109.5만 |
|---|
| 2025.11.04 | ₩76,661 | ₩78,667 | ₩73,931 | ₩75,309 | -1.76% | 67.7만 |
|---|
| 2025.11.03 | ₩79,938 | ₩82,012 | ₩78,279 | ₩81,116 | +1.47% | 63.2만 |
|---|
| 2025.10.31 | ₩81,330 | ₩81,878 | ₩77,731 | ₩79,243 | -2.57% | 70.2만 |
|---|
| 2025.10.30 | ₩82,654 | ₩83,791 | ₩77,744 | ₩78,828 | -4.63% | 95.7만 |
|---|
| 2025.10.29 | ₩77,557 | ₩86,588 | ₩77,557 | ₩84,300 | +8.69% | 137만 |
|---|
| 2025.10.28 | ₩76,901 | ₩79,417 | ₩75,844 | ₩77,410 | +0.66% | 68.5만 |
|---|
| 2025.10.27 | ₩81,611 | ₩82,400 | ₩76,206 | ₩77,396 | -5.16% | 94.3만 |
|---|
| 2025.10.24 | ₩78,132 | ₩82,868 | ₩76,888 | ₩79,711 | +2.02% | 109.4만 |
|---|
| 2025.10.23 | ₩73,383 | ₩76,527 | ₩72,259 | ₩75,630 | +3.06% | 87만 |
|---|
| 2025.10.22 | ₩78,707 | ₩79,590 | ₩70,573 | ₩73,289 | -6.88% | 173.8만 |
|---|
| 2025.10.21 | ₩81,704 | ₩81,704 | ₩77,610 | ₩79,283 | -2.96% | 65.2만 |
|---|
| 2025.10.20 | ₩82,842 | ₩85,223 | ₩79,350 | ₩81,651 | -1.44% | 86.4만 |
|---|
| 2025.10.17 | ₩81,423 | ₩83,618 | ₩77,329 | ₩80,300 | -1.38% | 101만 |
|---|
| 2025.10.16 | ₩91,725 | ₩91,725 | ₩83,203 | ₩84,353 | -8.04% | 82.3만 |
|---|
| 2025.10.15 | ₩91,993 | ₩94,307 | ₩85,410 | ₩89,210 | -3.03% | 151.9만 |
|---|
| 2025.10.14 | ₩79,216 | ₩89,036 | ₩76,273 | ₩87,685 | +10.69% | 191만 |
|---|
| 2025.10.13 | ₩78,560 | ₩83,243 | ₩77,972 | ₩82,373 | +4.85% | 111.6만 |
|---|
| 2025.10.10 | ₩79,925 | ₩84,300 | ₩75,015 | ₩75,242 | -5.86% | 125.6만 |
|---|