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 | ₩41,852 | ₩42,173 | ₩40,515 | ₩40,810 | -2.49% | 74.4만 |
| 2026.10.08 | ₩41,639 | ₩42,735 | ₩40,328 | ₩41,384 | -0.61% | 106.4만 |
| 2026.10.07 | ₩40,876 | ₩42,748 | ₩40,101 | ₩42,441 | +3.83% | 136.8만 |
| 2026.10.06 | ₩40,769 | ₩42,922 | ₩40,448 | ₩42,588 | +4.46% | 84.6만 |
| 2026.10.05 | ₩40,194 | ₩40,515 | ₩39,098 | ₩40,087 | -0.27% | 48.8만 |
| 2026.10.02 | ₩40,609 | ₩41,023 | ₩39,700 | ₩40,128 | -1.19% | 53.4만 |
| 2026.10.01 | ₩39,111 | ₩40,221 | ₩37,707 | ₩39,446 | +0.85% | 66.5만 |
| 2026.09.30 | ₩39,472 | ₩39,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,924 |
| -1.39% |
| 74.2만 |
| 2026.09.29 | ₩40,114 | ₩40,462 | ₩38,804 | ₩39,004 | -2.77% | 65.9만 |
|---|
| 2026.09.28 | ₩39,619 | ₩40,087 | ₩38,550 | ₩39,165 | -1.15% | 52.5만 |
|---|
| 2026.09.25 | ₩41,304 | ₩41,532 | ₩40,061 | ₩40,128 | -2.85% | 67.6만 |
|---|
| 2026.09.24 | ₩40,408 | ₩41,104 | ₩39,700 | ₩40,676 | +0.66% | 70만 |
|---|
| 2026.09.23 | ₩42,802 | ₩42,962 | ₩41,157 | ₩41,518 | -3.00% | 87.7만 |
|---|
| 2026.09.22 | ₩40,502 | ₩42,187 | ₩40,168 | ₩41,772 | +3.14% | 92.3만 |
|---|
| 2026.09.21 | ₩41,451 | ₩41,451 | ₩40,275 | ₩40,435 | -2.45% | 57.1만 |
|---|
| 2026.09.18 | ₩39,085 | ₩40,569 | ₩38,576 | ₩40,368 | +3.28% | 99.3만 |
|---|
| 2026.09.17 | ₩38,964 | ₩39,446 | ₩38,470 | ₩38,978 | +0.03% | 65만 |
|---|
| 2026.09.16 | ₩37,788 | ₩37,801 | ₩36,450 | ₩37,186 | -1.59% | 73.3만 |
|---|
| 2026.09.15 | ₩37,025 | ₩37,427 | ₩36,477 | ₩37,039 | +0.04% | 72.3만 |
|---|
| 2026.09.14 | ₩36,932 | ₩37,681 | ₩36,370 | ₩36,477 | -1.23% | 89만 |
|---|
| 2026.09.11 | ₩39,205 | ₩39,660 | ₩38,737 | ₩39,486 | +0.72% | 39.4만 |
|---|
| 2026.09.10 | ₩38,055 | ₩38,991 | ₩37,547 | ₩38,322 | +0.70% | 55.5만 |
|---|
| 2026.09.09 | ₩40,301 | ₩40,983 | ₩39,151 | ₩39,192 | -2.75% | 90.2만 |
|---|
| 2026.09.08 | ₩40,114 | ₩41,451 | ₩39,980 | ₩40,703 | +1.47% | 85.4만 |
|---|
| 2026.09.04 | ₩38,978 | ₩39,713 | ₩38,697 | ₩39,512 | +1.37% | 46.9만 |
|---|
| 2026.09.03 | ₩37,975 | ₩39,085 | ₩37,801 | ₩38,790 | +2.15% | 44.6만 |
|---|
| 2026.09.02 | ₩38,202 | ₩38,764 | ₩37,480 | ₩38,095 | -0.28% | 59.7만 |
|---|
| 2026.09.01 | ₩37,574 | ₩38,363 | ₩36,785 | ₩38,189 | +1.64% | 80.9만 |
|---|
| 2026.08.31 | ₩37,948 | ₩38,523 | ₩37,574 | ₩38,389 | +1.16% | 75.5만 |
|---|
| 2026.08.28 | ₩39,887 | ₩40,021 | ₩37,841 | ₩38,095 | -4.49% | 66.5만 |
|---|
| 2026.08.27 | ₩40,756 | ₩40,769 | ₩39,178 | ₩39,900 | -2.10% | 54.1만 |
|---|
| 2026.08.26 | ₩39,793 | ₩40,368 | ₩38,657 | ₩39,432 | -0.91% | 58.6만 |
|---|
| 2026.08.25 | ₩39,887 | ₩40,047 | ₩39,258 | ₩39,646 | -0.60% | 44.1만 |
|---|
| 2026.08.24 | ₩38,884 | ₩39,566 | ₩37,574 | ₩38,670 | -0.55% | 112만 |
|---|
| 2026.08.21 | ₩40,796 | ₩40,983 | ₩39,339 | ₩40,128 | -1.64% | 73.9만 |
|---|
| 2026.08.20 | ₩41,425 | ₩41,665 | ₩39,740 | ₩40,181 | -3.00% | 51.7만 |
|---|
| 2026.08.19 | ₩41,184 | ₩41,906 | ₩39,847 | ₩41,665 | +1.17% | 53.5만 |
|---|
| 2026.08.18 | ₩41,184 | ₩42,000 | ₩40,582 | ₩41,478 | +0.71% | 61.9만 |
|---|
| 2026.08.17 | ₩42,802 | ₩43,123 | ₩42,548 | ₩42,962 | +0.37% | 55만 |
|---|
| 2026.08.14 | ₩42,775 | ₩43,791 | ₩42,240 | ₩42,682 | -0.22% | 53.5만 |
|---|
| 2026.08.13 | ₩42,802 | ₩43,831 | ₩41,919 | ₩42,133 | -1.56% | 52.1만 |
|---|
| 2026.08.12 | ₩44,527 | ₩45,316 | ₩43,096 | ₩43,163 | -3.06% | 53.3만 |
|---|
| 2026.08.11 | ₩42,307 | ₩43,537 | ₩42,187 | ₩42,962 | +1.55% | 52.6만 |
|---|
| 2026.08.10 | ₩43,872 | ₩44,112 | ₩41,398 | ₩41,438 | -5.55% | 57.2만 |
|---|
| 2026.08.07 | ₩45,463 | ₩45,784 | ₩41,812 | ₩43,818 | -3.62% | 87만 |
|---|
| 2026.08.06 | ₩39,633 | ₩45,369 | ₩38,108 | ₩43,992 | +11.00% | 113.9만 |
|---|
| 2026.08.05 | ₩44,460 | ₩44,968 | ₩43,618 | ₩44,045 | -0.93% | 105.6만 |
|---|
| 2026.08.04 | ₩42,922 | ₩45,222 | ₩42,173 | ₩44,727 | +4.21% | 86만 |
|---|
| 2026.08.03 | ₩39,044 | ₩41,572 | ₩38,603 | ₩41,438 | +6.13% | 66.6만 |
|---|
| 2026.07.31 | ₩41,104 | ₩41,625 | ₩38,978 | ₩39,272 | -4.46% | 66.1만 |
|---|
| 2026.07.30 | ₩38,229 | ₩39,753 | ₩37,534 | ₩39,379 | +3.01% | 76.6만 |
|---|
| 2026.07.29 | ₩37,908 | ₩38,483 | ₩35,220 | ₩35,621 | -6.03% | 113.7만 |
|---|
| 2026.07.28 | ₩39,793 | ₩39,793 | ₩37,320 | ₩38,443 | -3.39% | 108.1만 |
|---|
| 2026.07.27 | ₩41,451 | ₩41,826 | ₩39,031 | ₩40,823 | -1.52% | 137.9만 |
|---|
| 2026.07.24 | ₩44,072 | ₩44,072 | ₩40,382 | ₩40,810 | -7.40% | 112.1만 |
|---|
| 2026.07.23 | ₩43,885 | ₩45,356 | ₩43,096 | ₩44,126 | +0.55% | 88.5만 |
|---|
| 2026.07.22 | ₩46,198 | ₩46,787 | ₩44,393 | ₩44,660 | -3.33% | 76.6만 |
|---|
| 2026.07.21 | ₩44,874 | ₩46,519 | ₩44,567 | ₩46,198 | +2.95% | 70.5만 |
|---|
| 2026.07.20 | ₩44,821 | ₩45,623 | ₩43,203 | ₩43,470 | -3.01% | 42.1만 |
|---|
| 2026.07.17 | ₩42,227 | ₩45,436 | ₩42,000 | ₩44,166 | +4.59% | 60.9만 |
|---|
| 2026.07.16 | ₩45,757 | ₩45,784 | ₩43,243 | ₩44,246 | -3.30% | 57.7만 |
|---|
| 2026.07.15 | ₩47,535 | ₩48,672 | ₩45,757 | ₩47,201 | -0.70% | 52.8만 |
|---|
| 2026.07.14 | ₩47,468 | ₩47,870 | ₩46,840 | ₩47,415 | -0.11% | 42만 |
|---|
| 2026.07.13 | ₩46,934 | ₩47,535 | ₩45,423 | ₩45,703 | -2.62% | 55.8만 |
|---|
| 2026.07.10 | ₩49,701 | ₩50,437 | ₩47,816 | ₩48,084 | -3.26% | 56.3만 |
|---|
| 2026.07.09 | ₩50,357 | ₩50,557 | ₩48,792 | ₩49,701 | -1.30% | 71.7만 |
|---|
| 2026.07.08 | ₩46,292 | ₩48,364 | ₩45,703 | ₩48,137 | +3.99% | 83.1만 |
|---|
| 2026.07.07 | ₩49,501 | ₩49,742 | ₩46,131 | ₩47,535 | -3.97% | 73.6만 |
|---|
| 2026.07.06 | ₩50,290 | ₩52,296 | ₩49,929 | ₩50,985 | +1.38% | 84.6만 |
|---|
| 2026.07.02 | ₩53,619 | ₩54,087 | ₩48,511 | ₩49,621 | -7.46% | 87.9만 |
|---|
| 2026.07.01 | ₩54,341 | ₩55,478 | ₩52,951 | ₩53,379 | -1.77% | 71만 |
|---|
| 2026.06.30 | ₩53,339 | ₩55,719 | ₩52,830 | ₩55,505 | +4.06% | 71만 |
|---|
| 2026.06.29 | ₩53,807 | ₩55,358 | ₩50,557 | ₩53,258 | -1.02% | 84.2만 |
|---|
| 2026.06.26 | ₩52,095 | ₩55,077 | ₩50,838 | ₩53,125 | +1.98% | 216만 |
|---|
| 2026.06.25 | ₩56,066 | ₩57,283 | ₩53,579 | ₩53,860 | -3.94% | 96.1만 |
|---|
| 2026.06.24 | ₩56,334 | ₩56,481 | ₩52,951 | ₩54,622 | -3.04% | 84.8만 |
|---|
| 2026.06.23 | ₩56,213 | ₩58,981 | ₩55,625 | ₩55,665 | -0.98% | 76.7만 |
|---|
| 2026.06.22 | ₩58,460 | ₩60,746 | ₩57,484 | ₩60,613 | +3.68% | 103.5만 |
|---|
| 2026.06.18 | ₩55,478 | ₩58,152 | ₩54,074 | ₩58,032 | +4.60% | 112.5만 |
|---|
| 2026.06.17 | ₩54,248 | ₩56,401 | ₩53,579 | ₩53,659 | -1.08% | 80만 |
|---|
| 2026.06.16 | ₩54,916 | ₩56,641 | ₩53,954 | ₩54,101 | -1.49% | 111.6만 |
|---|
| 2026.06.15 | ₩56,240 | ₩57,470 | ₩54,181 | ₩54,916 | -2.35% | 92.4만 |
|---|
| 2026.06.12 | ₩52,830 | ₩54,315 | ₩51,761 | ₩53,512 | +1.29% | 80.6만 |
|---|
| 2026.06.11 | ₩50,063 | ₩52,871 | ₩49,086 | ₩52,830 | +5.53% | 184.3만 |
|---|
| 2026.06.10 | ₩53,873 | ₩54,769 | ₩49,100 | ₩49,180 | -8.71% | 242만 |
|---|
| 2026.06.09 | ₩58,380 | ₩59,850 | ₩52,041 | ₩54,194 | -7.17% | 155.9만 |
|---|
| 2026.06.08 | ₩57,310 | ₩59,356 | ₩54,502 | ₩57,952 | +1.12% | 158.3만 |
|---|
| 2026.06.05 | ₩60,626 | ₩61,442 | ₩55,090 | ₩56,615 | -6.62% | 182.1만 |
|---|
| 2026.06.04 | ₩61,027 | ₩63,166 | ₩60,425 | ₩62,043 | +1.67% | 126.4만 |
|---|
| 2026.06.03 | ₩68,194 | ₩68,595 | ₩61,829 | ₩62,404 | -8.49% | 147.9만 |
|---|
| 2026.06.02 | ₩68,809 | ₩70,267 | ₩65,346 | ₩68,421 | -0.56% | 128.2만 |
|---|
| 2026.06.01 | ₩66,148 | ₩69,518 | ₩65,212 | ₩68,395 | +3.40% | 113.4만 |
|---|
| 2026.05.29 | ₩68,448 | ₩71,363 | ₩64,878 | ₩68,114 | -0.49% | 133.6만 |
|---|
| 2026.05.28 | ₩66,857 | ₩68,689 | ₩60,786 | ₩68,635 | +2.66% | 343.4만 |
|---|
| 2026.05.27 | ₩71,671 | ₩73,663 | ₩68,930 | ₩70,441 | -1.72% | 194.2만 |
|---|
| 2026.05.26 | ₩72,206 | ₩72,740 | ₩68,569 | ₩71,029 | -1.63% | 117만 |
|---|
| 2026.05.22 | ₩67,231 | ₩70,173 | ₩65,333 | ₩69,317 | +3.10% | 74.5만 |
|---|
| 2026.05.21 | ₩65,038 | ₩67,740 | ₩64,704 | ₩66,081 | +1.60% | 66만 |
|---|
| 2026.05.20 | ₩64,798 | ₩66,991 | ₩63,140 | ₩65,814 | +1.57% | 93.3만 |
|---|
| 2026.05.19 | ₩64,316 | ₩65,012 | ₩61,134 | ₩62,966 | -2.10% | 116.8만 |
|---|
| 2026.05.18 | ₩73,356 | ₩73,690 | ₩64,878 | ₩67,058 | -8.59% | 126.4만 |
|---|
| 2026.05.15 | ₩68,903 | ₩73,864 | ₩67,285 | ₩73,623 | +6.85% | 106만 |
|---|
| 2026.05.14 | ₩74,519 | ₩74,586 | ₩70,307 | ₩73,142 | -1.85% | 121.1만 |
|---|
| 2026.05.13 | ₩74,626 | ₩75,214 | ₩70,868 | ₩74,519 | -0.14% | 97.7만 |
|---|
| 2026.05.12 | ₩76,270 | ₩76,284 | ₩68,622 | ₩72,887 | -4.44% | 131.5만 |
|---|
| 2026.05.11 | ₩73,676 | ₩80,469 | ₩73,289 | ₩78,517 | +6.57% | 175만 |
|---|
| 2026.05.08 | ₩72,700 | ₩74,452 | ₩71,497 | ₩73,797 | +1.51% | 86만 |
|---|
| 2026.05.07 | ₩75,000 | ₩76,083 | ₩70,414 | ₩71,163 | -5.12% | 120.2만 |
|---|
| 2026.05.06 | ₩74,332 | ₩76,458 | ₩71,818 | ₩76,311 | +2.66% | 108만 |
|---|
| 2026.05.05 | ₩68,181 | ₩74,479 | ₩68,181 | ₩73,556 | +7.88% | 140.1만 |
|---|
| 2026.05.04 | ₩70,213 | ₩70,868 | ₩64,891 | ₩67,258 | -4.21% | 106.9만 |
|---|
| 2026.05.01 | ₩71,163 | ₩72,473 | ₩68,756 | ₩70,213 | -1.33% | 131만 |
|---|
| 2026.04.30 | ₩65,827 | ₩71,738 | ₩64,183 | ₩71,590 | +8.75% | 186.4만 |
|---|
| 2026.04.29 | ₩63,902 | ₩64,985 | ₩61,094 | ₩63,782 | -0.19% | 129.3만 |
|---|
| 2026.04.28 | ₩64,062 | ₩66,175 | ₩60,933 | ₩63,514 | -0.86% | 177만 |
|---|
| 2026.04.27 | ₩70,053 | ₩70,053 | ₩61,522 | ₩66,376 | -5.25% | 252.5만 |
|---|
| 2026.04.24 | ₩64,370 | ₩67,900 | ₩60,840 | ₩66,162 | +2.78% | 231.9만 |
|---|
| 2026.04.23 | ₩68,528 | ₩68,823 | ₩59,463 | ₩61,709 | -9.95% | 264.5만 |
|---|
| 2026.04.22 | ₩58,032 | ₩64,490 | ₩58,032 | ₩64,383 | +10.94% | 246.4만 |
|---|
| 2026.04.21 | ₩55,304 | ₩57,403 | ₩54,488 | ₩56,066 | +1.38% | 158.7만 |
|---|
| 2026.04.20 | ₩52,643 | ₩54,609 | ₩51,894 | ₩54,462 | +3.45% | 69.2만 |
|---|
| 2026.04.17 | ₩52,148 | ₩54,488 | ₩50,985 | ₩53,111 | +1.85% | 105.8만 |
|---|
| 2026.04.16 | ₩50,624 | ₩51,600 | ₩49,327 | ₩50,771 | +0.29% | 91.7만 |
|---|
| 2026.04.15 | ₩53,486 | ₩53,539 | ₩49,755 | ₩50,464 | -5.65% | 129.4만 |
|---|
| 2026.04.14 | ₩52,148 | ₩52,951 | ₩49,808 | ₩52,750 | +1.15% | 99.4만 |
|---|
| 2026.04.13 | ₩49,862 | ₩50,958 | ₩48,859 | ₩50,557 | +1.39% | 79.7만 |
|---|
| 2026.04.10 | ₩48,806 | ₩52,483 | ₩48,605 | ₩50,424 | +3.32% | 123.8만 |
|---|
| 2026.04.09 | ₩43,952 | ₩48,685 | ₩43,952 | ₩48,338 | +9.98% | 140.8만 |
|---|
| 2026.04.08 | ₩45,102 | ₩45,837 | ₩43,698 | ₩44,152 | -2.10% | 91.9만 |
|---|
| 2026.04.07 | ₩42,922 | ₩43,150 | ₩41,278 | ₩42,173 | -1.74% | 56.3만 |
|---|
| 2026.04.06 | ₩43,283 | ₩44,112 | ₩42,748 | ₩43,618 | +0.77% | 38.1만 |
|---|
| 2026.04.02 | ₩41,893 | ₩43,979 | ₩41,398 | ₩42,909 | +2.43% | 63.1만 |
|---|
| 2026.04.01 | ₩45,810 | ₩46,867 | ₩43,591 | ₩43,658 | -4.70% | 63.4만 |
|---|
| 2026.03.31 | ₩43,591 | ₩45,837 | ₩43,029 | ₩45,262 | +3.83% | 113.6만 |
|---|
| 2026.03.30 | ₩45,289 | ₩45,289 | ₩41,933 | ₩43,069 | -4.90% | 197.8만 |
|---|
| 2026.03.27 | ₩42,307 | ₩45,516 | ₩42,307 | ₩45,088 | +6.57% | 104.2만 |
|---|
| 2026.03.26 | ₩43,537 | ₩45,824 | ₩43,069 | ₩43,203 | -0.77% | 157.3만 |
|---|
| 2026.03.25 | ₩43,952 | ₩46,332 | ₩43,551 | ₩44,874 | +2.10% | 94.7만 |
|---|
| 2026.03.24 | ₩40,114 | ₩43,765 | ₩40,114 | ₩43,069 | +7.37% | 89.3만 |
|---|
| 2026.03.23 | ₩39,486 | ₩41,384 | ₩38,536 | ₩41,184 | +4.30% | 154.8만 |
|---|
| 2026.03.20 | ₩40,743 | ₩41,157 | ₩38,175 | ₩38,429 | -5.68% | 124.6만 |
|---|
| 2026.03.19 | ₩38,817 | ₩41,719 | ₩38,363 | ₩41,010 | +5.65% | 50.5만 |
|---|
| 2026.03.18 | ₩41,585 | ₩42,347 | ₩40,261 | ₩40,301 | -3.09% | 62.1만 |
|---|
| 2026.03.17 | ₩41,224 | ₩42,187 | ₩40,863 | ₩41,679 | +1.10% | 50.4만 |
|---|
| 2026.03.16 | ₩42,989 | ₩43,457 | ₩40,261 | ₩41,318 | -3.89% | 63.7만 |
|---|
| 2026.03.13 | ₩39,686 | ₩41,705 | ₩39,686 | ₩41,478 | +4.51% | 92.5만 |
|---|
| 2026.03.12 | ₩39,713 | ₩40,154 | ₩38,536 | ₩39,125 | -1.48% | 66.7만 |
|---|
| 2026.03.11 | ₩39,379 | ₩41,224 | ₩39,218 | ₩40,997 | +4.11% | 72.4만 |
|---|
| 2026.03.10 | ₩38,777 | ₩40,422 | ₩38,724 | ₩39,686 | +2.34% | 91.8만 |
|---|
| 2026.03.09 | ₩36,223 | ₩38,924 | ₩35,381 | ₩38,831 | +7.20% | 129.2만 |
|---|
| 2026.03.06 | ₩39,994 | ₩40,743 | ₩37,025 | ₩37,039 | -7.39% | 153.2만 |
|---|
| 2026.03.05 | ₩41,919 | ₩42,387 | ₩40,128 | ₩41,237 | -1.63% | 68.8만 |
|---|
| 2026.03.04 | ₩42,682 | ₩43,524 | ₩41,973 | ₩42,601 | -0.19% | 44.4만 |
|---|
| 2026.03.03 | ₩41,986 | ₩42,227 | ₩40,221 | ₩41,572 | -0.99% | 71.9만 |
|---|
| 2026.03.02 | ₩40,382 | ₩44,634 | ₩40,221 | ₩44,139 | +9.30% | 80.4만 |
|---|
| 2026.02.27 | ₩44,326 | ₩44,955 | ₩43,297 | ₩43,564 | -1.72% | 80.5만 |
|---|
| 2026.02.26 | ₩45,864 | ₩46,546 | ₩44,393 | ₩46,319 | +0.99% | 61.5만 |
|---|
| 2026.02.25 | ₩45,329 | ₩47,883 | ₩45,195 | ₩46,372 | +2.30% | 69.9만 |
|---|
| 2026.02.24 | ₩43,203 | ₩45,784 | ₩42,855 | ₩45,075 | +4.33% | 82.1만 |
|---|
| 2026.02.23 | ₩44,941 | ₩45,931 | ₩42,802 | ₩43,470 | -3.27% | 80.2만 |
|---|
| 2026.02.20 | ₩44,353 | ₩47,509 | ₩43,457 | ₩45,516 | +2.62% | 117.3만 |
|---|
| 2026.02.19 | ₩46,171 | ₩46,880 | ₩44,126 | ₩45,169 | -2.17% | 98.6만 |
|---|
| 2026.02.18 | ₩50,009 | ₩50,945 | ₩45,463 | ₩46,506 | -7.01% | 176.5만 |
|---|
| 2026.02.17 | ₩44,981 | ₩49,233 | ₩43,618 | ₩49,020 | +8.98% | 166.7만 |
|---|
| 2026.02.13 | ₩42,722 | ₩46,171 | ₩41,518 | ₩45,810 | +7.23% | 143.5만 |
|---|
| 2026.02.12 | ₩46,787 | ₩47,468 | ₩42,534 | ₩42,722 | -8.69% | 152만 |
|---|
| 2026.02.11 | ₩44,781 | ₩46,559 | ₩41,732 | ₩45,810 | +2.30% | 273.8만 |
|---|
| 2026.02.10 | ₩38,296 | ₩43,270 | ₩37,534 | ₩42,628 | +11.31% | 331.6만 |
|---|
| 2026.02.09 | ₩37,614 | ₩40,288 | ₩37,092 | ₩38,496 | +2.35% | 108만 |
|---|
| 2026.02.06 | ₩35,247 | ₩37,921 | ₩33,803 | ₩37,667 | +6.87% | 206.1만 |
|---|
| 2026.02.05 | ₩42,468 | ₩42,588 | ₩33,255 | ₩34,699 | -18.29% | 354.9만 |
|---|
| 2026.02.04 | ₩40,248 | ₩40,342 | ₩35,996 | ₩36,918 | -8.27% | 191.2만 |
|---|
| 2026.02.03 | ₩41,318 | ₩41,772 | ₩38,443 | ₩40,114 | -2.91% | 101.1만 |
|---|
| 2026.02.02 | ₩40,021 | ₩41,318 | ₩38,978 | ₩40,141 | +0.30% | 145.5만 |
|---|
| 2026.01.30 | ₩41,398 | ₩42,347 | ₩39,673 | ₩40,007 | -3.36% | 76.2만 |
|---|
| 2026.01.29 | ₩42,521 | ₩42,682 | ₩40,408 | ₩42,053 | -1.10% | 75.8만 |
|---|
| 2026.01.28 | ₩43,551 | ₩43,965 | ₩41,852 | ₩42,548 | -2.30% | 60.6만 |
|---|
| 2026.01.27 | ₩42,788 | ₩43,350 | ₩41,933 | ₩43,016 | +0.53% | 48.7만 |
|---|
| 2026.01.26 | ₩44,299 | ₩45,383 | ₩41,933 | ₩42,187 | -4.77% | 84.4만 |
|---|
| 2026.01.23 | ₩44,473 | ₩46,131 | ₩42,962 | ₩44,500 | +0.06% | 100.6만 |
|---|
| 2026.01.22 | ₩43,350 | ₩44,754 | ₩42,521 | ₩44,259 | +2.10% | 95.7만 |
|---|
| 2026.01.21 | ₩42,561 | ₩43,056 | ₩40,168 | ₩42,534 | -0.06% | 87.2만 |
|---|
| 2026.01.20 | ₩40,810 | ₩42,013 | ₩40,489 | ₩41,665 | +2.10% | 69.2만 |
|---|
| 2026.01.16 | ₩41,826 | ₩43,724 | ₩41,371 | ₩43,043 | +2.91% | 76.1만 |
|---|
| 2026.01.15 | ₩42,307 | ₩42,788 | ₩41,398 | ₩41,558 | -1.77% | 65.4만 |
|---|
| 2026.01.14 | ₩41,692 | ₩41,812 | ₩40,248 | ₩41,786 | +0.22% | 71.2만 |
|---|
| 2026.01.13 | ₩41,251 | ₩42,494 | ₩40,983 | ₩42,200 | +2.30% | 72.5만 |
|---|
| 2026.01.12 | ₩40,515 | ₩41,612 | ₩39,446 | ₩40,743 | +0.56% | 59.4만 |
|---|
| 2026.01.09 | ₩41,384 | ₩41,852 | ₩40,007 | ₩41,010 | -0.90% | 59.2만 |
|---|
| 2026.01.08 | ₩41,184 | ₩41,518 | ₩40,047 | ₩40,890 | -0.71% | 69.4만 |
|---|
| 2026.01.07 | ₩41,184 | ₩41,959 | ₩40,328 | ₩41,117 | -0.16% | 70.6만 |
|---|
| 2026.01.06 | ₩44,500 | ₩44,767 | ₩40,074 | ₩41,117 | -7.60% | 129.4만 |
|---|
| 2026.01.05 | ₩43,256 | ₩45,048 | ₩42,895 | ₩44,406 | +2.66% | 120.9만 |
|---|
| 2026.01.02 | ₩39,780 | ₩42,267 | ₩39,726 | ₩42,227 | +6.15% | 104.2만 |
|---|
| 2025.12.31 | ₩38,737 | ₩39,018 | ₩38,349 | ₩38,483 | -0.66% | 83.3만 |
|---|
| 2025.12.30 | ₩39,325 | ₩39,365 | ₩38,697 | ₩38,710 | -1.56% | 109.7만 |
|---|
| 2025.12.29 | ₩40,382 | ₩40,970 | ₩39,058 | ₩39,098 | -3.18% | 82.9만 |
|---|
| 2025.12.26 | ₩41,946 | ₩42,053 | ₩40,649 | ₩40,890 | -2.52% | 52.6만 |
|---|
| 2025.12.24 | ₩42,133 | ₩42,227 | ₩41,318 | ₩41,906 | -0.54% | 30.6만 |
|---|
| 2025.12.23 | ₩42,240 | ₩43,029 | ₩42,107 | ₩42,481 | +0.57% | 54.6만 |
|---|
| 2025.12.22 | ₩41,826 | ₩43,176 | ₩41,090 | ₩42,601 | +1.85% | 89.3만 |
|---|
| 2025.12.19 | ₩40,769 | ₩42,267 | ₩40,502 | ₩40,983 | +0.52% | 92.1만 |
|---|
| 2025.12.18 | ₩40,649 | ₩41,986 | ₩40,128 | ₩40,903 | +0.63% | 79만 |
|---|
| 2025.12.17 | ₩42,026 | ₩42,869 | ₩38,737 | ₩38,831 | -7.60% | 121.7만 |
|---|
| 2025.12.16 | ₩41,719 | ₩43,577 | ₩41,438 | ₩41,732 | +0.03% | 64.3만 |
|---|
| 2025.12.15 | ₩42,227 | ₩42,575 | ₩41,010 | ₩42,133 | -0.22% | 100.2만 |
|---|
| 2025.12.12 | ₩43,083 | ₩43,404 | ₩40,475 | ₩41,545 | -3.57% | 85.5만 |
|---|
| 2025.12.11 | ₩43,778 | ₩43,858 | ₩42,000 | ₩43,109 | -1.53% | 92.8만 |
|---|
| 2025.12.10 | ₩43,350 | ₩44,915 | ₩42,347 | ₩44,620 | +2.93% | 89.1만 |
|---|
| 2025.12.09 | ₩43,150 | ₩43,738 | ₩42,454 | ₩43,470 | +0.74% | 56만 |
|---|
| 2025.12.08 | ₩44,072 | ₩44,340 | ₩42,815 | ₩43,404 | -1.52% | 52.9만 |
|---|
| 2025.12.05 | ₩44,139 | ₩44,340 | ₩42,722 | ₩43,417 | -1.64% | 74.3만 |
|---|
| 2025.12.04 | ₩42,508 | ₩44,794 | ₩42,387 | ₩44,139 | +3.84% | 73.7만 |
|---|
| 2025.12.03 | ₩41,104 | ₩42,989 | ₩39,980 | ₩42,842 | +4.23% | 63.1만 |
|---|
| 2025.12.02 | ₩40,957 | ₩42,307 | ₩40,783 | ₩41,171 | +0.52% | 81.3만 |
|---|
| 2025.12.01 | ₩40,235 | ₩41,384 | ₩39,646 | ₩40,047 | -0.47% | 91.6만 |
|---|
| 2025.11.28 | ₩41,331 | ₩42,000 | ₩40,890 | ₩41,572 | +0.58% | 58.5만 |
|---|
| 2025.11.26 | ₩41,879 | ₩42,120 | ₩40,475 | ₩40,783 | -2.62% | 113.2만 |
|---|
| 2025.11.25 | ₩41,545 | ₩41,772 | ₩39,486 | ₩41,117 | -1.03% | 100만 |
|---|
| 2025.11.24 | ₩41,211 | ₩42,561 | ₩40,836 | ₩41,812 | +1.46% | 88만 |
|---|
| 2025.11.21 | ₩39,753 | ₩41,425 | ₩38,376 | ₩40,622 | +2.19% | 119.8만 |
|---|
| 2025.11.20 | ₩43,965 | ₩44,687 | ₩39,713 | ₩39,820 | -9.43% | 112.4만 |
|---|
| 2025.11.19 | ₩43,016 | ₩43,604 | ₩41,197 | ₩41,692 | -3.08% | 66.3만 |
|---|
| 2025.11.18 | ₩41,986 | ₩43,551 | ₩41,037 | ₩41,679 | -0.73% | 105.6만 |
|---|
| 2025.11.17 | ₩45,115 | ₩45,476 | ₩42,374 | ₩42,962 | -4.77% | 97.2만 |
|---|
| 2025.11.14 | ₩42,882 | ₩46,599 | ₩42,575 | ₩45,342 | +5.74% | 87.5만 |
|---|
| 2025.11.13 | ₩46,519 | ₩47,041 | ₩43,885 | ₩44,968 | -3.33% | 137.9만 |
|---|
| 2025.11.12 | ₩48,084 | ₩48,672 | ₩46,038 | ₩47,041 | -2.17% | 85.9만 |
|---|
| 2025.11.11 | ₩48,592 | ₩48,592 | ₩45,677 | ₩47,228 | -2.81% | 149.5만 |
|---|
| 2025.11.10 | ₩53,860 | ₩54,689 | ₩49,073 | ₩49,354 | -8.37% | 209.3만 |
|---|
| 2025.11.07 | ₩47,870 | ₩51,975 | ₩45,209 | ₩51,961 | +8.55% | 304만 |
|---|
| 2025.11.06 | ₩57,243 | ₩59,944 | ₩48,404 | ₩48,872 | -14.62% | 540.4만 |
|---|
| 2025.11.05 | ₩76,484 | ₩81,098 | ₩74,987 | ₩79,453 | +3.88% | 109.5만 |
|---|
| 2025.11.04 | ₩76,618 | ₩78,624 | ₩73,890 | ₩75,268 | -1.76% | 67.7만 |
|---|
| 2025.11.03 | ₩79,894 | ₩81,967 | ₩78,236 | ₩81,071 | +1.47% | 63.2만 |
|---|
| 2025.10.31 | ₩81,285 | ₩81,833 | ₩77,688 | ₩79,199 | -2.57% | 70.2만 |
|---|
| 2025.10.30 | ₩82,609 | ₩83,745 | ₩77,701 | ₩78,784 | -4.63% | 95.7만 |
|---|
| 2025.10.29 | ₩77,514 | ₩86,540 | ₩77,514 | ₩84,253 | +8.69% | 137만 |
|---|
| 2025.10.28 | ₩76,859 | ₩79,373 | ₩75,802 | ₩77,367 | +0.66% | 68.5만 |
|---|
| 2025.10.27 | ₩81,566 | ₩82,354 | ₩76,163 | ₩77,354 | -5.16% | 94.3만 |
|---|
| 2025.10.24 | ₩78,089 | ₩82,822 | ₩76,845 | ₩79,667 | +2.02% | 109.4만 |
|---|
| 2025.10.23 | ₩73,342 | ₩76,484 | ₩72,219 | ₩75,589 | +3.06% | 87만 |
|---|
| 2025.10.22 | ₩78,664 | ₩79,546 | ₩70,534 | ₩73,249 | -6.88% | 173.8만 |
|---|
| 2025.10.21 | ₩81,659 | ₩81,659 | ₩77,567 | ₩79,239 | -2.96% | 65.2만 |
|---|
| 2025.10.20 | ₩82,796 | ₩85,176 | ₩79,306 | ₩81,606 | -1.44% | 86.4만 |
|---|
| 2025.10.17 | ₩81,378 | ₩83,571 | ₩77,287 | ₩80,255 | -1.38% | 101만 |
|---|
| 2025.10.16 | ₩91,674 | ₩91,674 | ₩83,157 | ₩84,307 | -8.04% | 82.3만 |
|---|
| 2025.10.15 | ₩91,942 | ₩94,255 | ₩85,363 | ₩89,160 | -3.03% | 151.9만 |
|---|
| 2025.10.14 | ₩79,172 | ₩88,987 | ₩76,230 | ₩87,636 | +10.69% | 191만 |
|---|
| 2025.10.13 | ₩78,517 | ₩83,197 | ₩77,929 | ₩82,328 | +4.85% | 111.6만 |
|---|
| 2025.10.10 | ₩79,881 | ₩84,253 | ₩74,973 | ₩75,201 | -5.86% | 125.6만 |
|---|