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 | ₩41,983 | ₩42,305 | ₩40,642 | ₩40,937 | -2.49% | 74.4만 |
| 2026.10.08 | ₩41,769 | ₩42,869 | ₩40,454 | ₩41,514 | -0.61% | 106.4만 |
| 2026.10.07 | ₩41,004 | ₩42,882 | ₩40,226 | ₩42,573 | +3.83% | 136.8만 |
| 2026.10.06 | ₩40,897 | ₩43,056 | ₩40,575 | ₩42,721 | +4.46% | 84.6만 |
| 2026.10.05 | ₩40,320 | ₩40,642 | ₩39,220 | ₩40,213 | -0.27% | 48.8만 |
| 2026.10.02 | ₩40,736 | ₩41,152 | ₩39,824 | ₩40,253 | -1.19% | 53.4만 |
| 2026.10.01 | ₩39,234 | ₩40,347 | ₩37,825 | ₩39,569 | +0.85% | 66.5만 |
| 2026.09.30 | ₩39,596 | ₩40,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,046 |
| -1.39% |
| 74.2만 |
| 2026.09.29 | ₩40,240 | ₩40,588 | ₩38,925 | ₩39,126 | -2.77% | 65.9만 |
|---|
| 2026.09.28 | ₩39,743 | ₩40,213 | ₩38,670 | ₩39,287 | -1.15% | 52.5만 |
|---|
| 2026.09.25 | ₩41,433 | ₩41,661 | ₩40,186 | ₩40,253 | -2.85% | 67.6만 |
|---|
| 2026.09.24 | ₩40,535 | ₩41,232 | ₩39,824 | ₩40,803 | +0.66% | 70만 |
|---|
| 2026.09.23 | ₩42,936 | ₩43,097 | ₩41,286 | ₩41,648 | -3.00% | 87.7만 |
|---|
| 2026.09.22 | ₩40,629 | ₩42,319 | ₩40,293 | ₩41,903 | +3.14% | 92.3만 |
|---|
| 2026.09.21 | ₩41,581 | ₩41,581 | ₩40,401 | ₩40,562 | -2.45% | 57.1만 |
|---|
| 2026.09.18 | ₩39,207 | ₩40,696 | ₩38,697 | ₩40,494 | +3.28% | 99.3만 |
|---|
| 2026.09.17 | ₩39,086 | ₩39,569 | ₩38,590 | ₩39,099 | +0.03% | 65만 |
|---|
| 2026.09.16 | ₩37,906 | ₩37,919 | ₩36,564 | ₩37,302 | -1.59% | 73.3만 |
|---|
| 2026.09.15 | ₩37,141 | ₩37,544 | ₩36,591 | ₩37,155 | +0.04% | 72.3만 |
|---|
| 2026.09.14 | ₩37,047 | ₩37,798 | ₩36,484 | ₩36,591 | -1.23% | 89만 |
|---|
| 2026.09.11 | ₩39,328 | ₩39,784 | ₩38,858 | ₩39,609 | +0.72% | 39.4만 |
|---|
| 2026.09.10 | ₩38,174 | ₩39,113 | ₩37,664 | ₩38,442 | +0.70% | 55.5만 |
|---|
| 2026.09.09 | ₩40,427 | ₩41,111 | ₩39,274 | ₩39,314 | -2.75% | 90.2만 |
|---|
| 2026.09.08 | ₩40,240 | ₩41,581 | ₩40,105 | ₩40,830 | +1.47% | 85.4만 |
|---|
| 2026.09.04 | ₩39,099 | ₩39,837 | ₩38,818 | ₩39,636 | +1.37% | 46.9만 |
|---|
| 2026.09.03 | ₩38,093 | ₩39,207 | ₩37,919 | ₩38,912 | +2.15% | 44.6만 |
|---|
| 2026.09.02 | ₩38,322 | ₩38,885 | ₩37,597 | ₩38,214 | -0.28% | 59.7만 |
|---|
| 2026.09.01 | ₩37,691 | ₩38,482 | ₩36,900 | ₩38,308 | +1.64% | 80.9만 |
|---|
| 2026.08.31 | ₩38,067 | ₩38,643 | ₩37,691 | ₩38,509 | +1.16% | 75.5만 |
|---|
| 2026.08.28 | ₩40,012 | ₩40,146 | ₩37,959 | ₩38,214 | -4.49% | 66.5만 |
|---|
| 2026.08.27 | ₩40,883 | ₩40,897 | ₩39,301 | ₩40,025 | -2.10% | 54.1만 |
|---|
| 2026.08.26 | ₩39,918 | ₩40,494 | ₩38,778 | ₩39,556 | -0.91% | 58.6만 |
|---|
| 2026.08.25 | ₩40,012 | ₩40,173 | ₩39,381 | ₩39,770 | -0.60% | 44.1만 |
|---|
| 2026.08.24 | ₩39,006 | ₩39,690 | ₩37,691 | ₩38,791 | -0.55% | 112만 |
|---|
| 2026.08.21 | ₩40,924 | ₩41,111 | ₩39,462 | ₩40,253 | -1.64% | 73.9만 |
|---|
| 2026.08.20 | ₩41,554 | ₩41,796 | ₩39,864 | ₩40,307 | -3.00% | 51.7만 |
|---|
| 2026.08.19 | ₩41,313 | ₩42,037 | ₩39,971 | ₩41,796 | +1.17% | 53.5만 |
|---|
| 2026.08.18 | ₩41,313 | ₩42,131 | ₩40,709 | ₩41,608 | +0.71% | 61.9만 |
|---|
| 2026.08.17 | ₩42,936 | ₩43,258 | ₩42,681 | ₩43,097 | +0.37% | 55만 |
|---|
| 2026.08.14 | ₩42,909 | ₩43,928 | ₩42,372 | ₩42,815 | -0.22% | 53.5만 |
|---|
| 2026.08.13 | ₩42,936 | ₩43,968 | ₩42,050 | ₩42,265 | -1.56% | 52.1만 |
|---|
| 2026.08.12 | ₩44,666 | ₩45,457 | ₩43,231 | ₩43,298 | -3.06% | 53.3만 |
|---|
| 2026.08.11 | ₩42,439 | ₩43,673 | ₩42,319 | ₩43,097 | +1.55% | 52.6만 |
|---|
| 2026.08.10 | ₩44,009 | ₩44,250 | ₩41,527 | ₩41,568 | -5.55% | 57.2만 |
|---|
| 2026.08.07 | ₩45,605 | ₩45,927 | ₩41,943 | ₩43,955 | -3.62% | 87만 |
|---|
| 2026.08.06 | ₩39,757 | ₩45,511 | ₩38,228 | ₩44,129 | +11.00% | 113.9만 |
|---|
| 2026.08.05 | ₩44,599 | ₩45,109 | ₩43,754 | ₩44,183 | -0.93% | 105.6만 |
|---|
| 2026.08.04 | ₩43,056 | ₩45,363 | ₩42,305 | ₩44,867 | +4.21% | 86만 |
|---|
| 2026.08.03 | ₩39,167 | ₩41,702 | ₩38,724 | ₩41,568 | +6.13% | 66.6만 |
|---|
| 2026.07.31 | ₩41,232 | ₩41,755 | ₩39,099 | ₩39,395 | -4.46% | 66.1만 |
|---|
| 2026.07.30 | ₩38,348 | ₩39,877 | ₩37,651 | ₩39,502 | +3.01% | 76.6만 |
|---|
| 2026.07.29 | ₩38,026 | ₩38,603 | ₩35,330 | ₩35,733 | -6.03% | 113.7만 |
|---|
| 2026.07.28 | ₩39,918 | ₩39,918 | ₩37,436 | ₩38,563 | -3.39% | 108.1만 |
|---|
| 2026.07.27 | ₩41,581 | ₩41,956 | ₩39,153 | ₩40,951 | -1.52% | 137.9만 |
|---|
| 2026.07.24 | ₩44,210 | ₩44,210 | ₩40,508 | ₩40,937 | -7.40% | 112.1만 |
|---|
| 2026.07.23 | ₩44,022 | ₩45,498 | ₩43,231 | ₩44,264 | +0.55% | 88.5만 |
|---|
| 2026.07.22 | ₩46,343 | ₩46,933 | ₩44,532 | ₩44,800 | -3.33% | 76.6만 |
|---|
| 2026.07.21 | ₩45,015 | ₩46,665 | ₩44,706 | ₩46,343 | +2.95% | 70.5만 |
|---|
| 2026.07.20 | ₩44,961 | ₩45,766 | ₩43,338 | ₩43,606 | -3.01% | 42.1만 |
|---|
| 2026.07.17 | ₩42,359 | ₩45,578 | ₩42,131 | ₩44,304 | +4.59% | 60.9만 |
|---|
| 2026.07.16 | ₩45,900 | ₩45,927 | ₩43,378 | ₩44,384 | -3.30% | 57.7만 |
|---|
| 2026.07.15 | ₩47,684 | ₩48,824 | ₩45,900 | ₩47,349 | -0.70% | 52.8만 |
|---|
| 2026.07.14 | ₩47,617 | ₩48,019 | ₩46,986 | ₩47,563 | -0.11% | 42만 |
|---|
| 2026.07.13 | ₩47,080 | ₩47,684 | ₩45,565 | ₩45,846 | -2.62% | 55.8만 |
|---|
| 2026.07.10 | ₩49,857 | ₩50,595 | ₩47,966 | ₩48,234 | -3.26% | 56.3만 |
|---|
| 2026.07.09 | ₩50,514 | ₩50,715 | ₩48,945 | ₩49,857 | -1.30% | 71.7만 |
|---|
| 2026.07.08 | ₩46,436 | ₩48,516 | ₩45,846 | ₩48,288 | +3.99% | 83.1만 |
|---|
| 2026.07.07 | ₩49,656 | ₩49,897 | ₩46,276 | ₩47,684 | -3.97% | 73.6만 |
|---|
| 2026.07.06 | ₩50,447 | ₩52,459 | ₩50,085 | ₩51,145 | +1.38% | 84.6만 |
|---|
| 2026.07.02 | ₩53,787 | ₩54,256 | ₩48,663 | ₩49,776 | -7.46% | 87.9만 |
|---|
| 2026.07.01 | ₩54,511 | ₩55,651 | ₩53,116 | ₩53,545 | -1.77% | 71만 |
|---|
| 2026.06.30 | ₩53,505 | ₩55,893 | ₩52,996 | ₩55,678 | +4.06% | 71만 |
|---|
| 2026.06.29 | ₩53,975 | ₩55,531 | ₩50,715 | ₩53,425 | -1.02% | 84.2만 |
|---|
| 2026.06.26 | ₩52,258 | ₩55,249 | ₩50,997 | ₩53,291 | +1.98% | 216만 |
|---|
| 2026.06.25 | ₩56,242 | ₩57,462 | ₩53,747 | ₩54,028 | -3.94% | 96.1만 |
|---|
| 2026.06.24 | ₩56,510 | ₩56,657 | ₩53,116 | ₩54,793 | -3.04% | 84.8만 |
|---|
| 2026.06.23 | ₩56,389 | ₩59,166 | ₩55,799 | ₩55,839 | -0.98% | 76.7만 |
|---|
| 2026.06.22 | ₩58,643 | ₩60,936 | ₩57,663 | ₩60,802 | +3.68% | 103.5만 |
|---|
| 2026.06.18 | ₩55,651 | ₩58,334 | ₩54,243 | ₩58,213 | +4.60% | 112.5만 |
|---|
| 2026.06.17 | ₩54,417 | ₩56,577 | ₩53,747 | ₩53,827 | -1.08% | 80만 |
|---|
| 2026.06.16 | ₩55,088 | ₩56,818 | ₩54,122 | ₩54,270 | -1.49% | 111.6만 |
|---|
| 2026.06.15 | ₩56,416 | ₩57,650 | ₩54,350 | ₩55,088 | -2.35% | 92.4만 |
|---|
| 2026.06.12 | ₩52,996 | ₩54,484 | ₩51,922 | ₩53,680 | +1.29% | 80.6만 |
|---|
| 2026.06.11 | ₩50,219 | ₩53,036 | ₩49,240 | ₩52,996 | +5.53% | 184.3만 |
|---|
| 2026.06.10 | ₩54,042 | ₩54,940 | ₩49,253 | ₩49,334 | -8.71% | 242만 |
|---|
| 2026.06.09 | ₩58,562 | ₩60,037 | ₩52,204 | ₩54,364 | -7.17% | 155.9만 |
|---|
| 2026.06.08 | ₩57,489 | ₩59,541 | ₩54,672 | ₩58,133 | +1.12% | 158.3만 |
|---|
| 2026.06.05 | ₩60,815 | ₩61,634 | ₩55,262 | ₩56,791 | -6.62% | 182.1만 |
|---|
| 2026.06.04 | ₩61,218 | ₩63,364 | ₩60,614 | ₩62,237 | +1.67% | 126.4만 |
|---|
| 2026.06.03 | ₩68,407 | ₩68,810 | ₩62,023 | ₩62,599 | -8.49% | 147.9만 |
|---|
| 2026.06.02 | ₩69,024 | ₩70,486 | ₩65,550 | ₩68,635 | -0.56% | 128.2만 |
|---|
| 2026.06.01 | ₩66,355 | ₩69,735 | ₩65,416 | ₩68,609 | +3.40% | 113.4만 |
|---|
| 2026.05.29 | ₩68,662 | ₩71,586 | ₩65,081 | ₩68,327 | -0.49% | 133.6만 |
|---|
| 2026.05.28 | ₩67,066 | ₩68,904 | ₩60,976 | ₩68,850 | +2.66% | 343.4만 |
|---|
| 2026.05.27 | ₩71,895 | ₩73,893 | ₩69,145 | ₩70,661 | -1.72% | 194.2만 |
|---|
| 2026.05.26 | ₩72,431 | ₩72,968 | ₩68,783 | ₩71,251 | -1.63% | 117만 |
|---|
| 2026.05.22 | ₩67,442 | ₩70,392 | ₩65,537 | ₩69,534 | +3.10% | 74.5만 |
|---|
| 2026.05.21 | ₩65,242 | ₩67,951 | ₩64,906 | ₩66,288 | +1.60% | 66만 |
|---|
| 2026.05.20 | ₩65,000 | ₩67,200 | ₩63,337 | ₩66,020 | +1.57% | 93.3만 |
|---|
| 2026.05.19 | ₩64,517 | ₩65,215 | ₩61,325 | ₩63,163 | -2.10% | 116.8만 |
|---|
| 2026.05.18 | ₩73,585 | ₩73,920 | ₩65,081 | ₩67,267 | -8.59% | 126.4만 |
|---|
| 2026.05.15 | ₩69,118 | ₩74,095 | ₩67,495 | ₩73,853 | +6.85% | 106만 |
|---|
| 2026.05.14 | ₩74,752 | ₩74,819 | ₩70,527 | ₩73,370 | -1.85% | 121.1만 |
|---|
| 2026.05.13 | ₩74,859 | ₩75,449 | ₩71,090 | ₩74,752 | -0.14% | 97.7만 |
|---|
| 2026.05.12 | ₩76,509 | ₩76,522 | ₩68,837 | ₩73,115 | -4.44% | 131.5만 |
|---|
| 2026.05.11 | ₩73,907 | ₩80,721 | ₩73,518 | ₩78,762 | +6.57% | 175만 |
|---|
| 2026.05.08 | ₩72,928 | ₩74,685 | ₩71,720 | ₩74,027 | +1.51% | 86만 |
|---|
| 2026.05.07 | ₩75,235 | ₩76,321 | ₩70,634 | ₩71,385 | -5.12% | 120.2만 |
|---|
| 2026.05.06 | ₩74,564 | ₩76,697 | ₩72,042 | ₩76,549 | +2.66% | 108만 |
|---|
| 2026.05.05 | ₩68,394 | ₩74,712 | ₩68,394 | ₩73,786 | +7.88% | 140.1만 |
|---|
| 2026.05.04 | ₩70,433 | ₩71,090 | ₩65,094 | ₩67,468 | -4.21% | 106.9만 |
|---|
| 2026.05.01 | ₩71,385 | ₩72,700 | ₩68,971 | ₩70,433 | -1.33% | 131만 |
|---|
| 2026.04.30 | ₩66,033 | ₩71,962 | ₩64,383 | ₩71,814 | +8.75% | 186.4만 |
|---|
| 2026.04.29 | ₩64,102 | ₩65,188 | ₩61,285 | ₩63,981 | -0.19% | 129.3만 |
|---|
| 2026.04.28 | ₩64,263 | ₩66,382 | ₩61,124 | ₩63,713 | -0.86% | 177만 |
|---|
| 2026.04.27 | ₩70,272 | ₩70,272 | ₩61,714 | ₩66,583 | -5.25% | 252.5만 |
|---|
| 2026.04.24 | ₩64,571 | ₩68,112 | ₩61,030 | ₩66,369 | +2.78% | 231.9만 |
|---|
| 2026.04.23 | ₩68,743 | ₩69,038 | ₩59,649 | ₩61,902 | -9.95% | 264.5만 |
|---|
| 2026.04.22 | ₩58,213 | ₩64,692 | ₩58,213 | ₩64,585 | +10.94% | 246.4만 |
|---|
| 2026.04.21 | ₩55,477 | ₩57,583 | ₩54,659 | ₩56,242 | +1.38% | 158.7만 |
|---|
| 2026.04.20 | ₩52,808 | ₩54,780 | ₩52,057 | ₩54,632 | +3.45% | 69.2만 |
|---|
| 2026.04.17 | ₩52,311 | ₩54,659 | ₩51,145 | ₩53,277 | +1.85% | 105.8만 |
|---|
| 2026.04.16 | ₩50,782 | ₩51,762 | ₩49,481 | ₩50,930 | +0.29% | 91.7만 |
|---|
| 2026.04.15 | ₩53,653 | ₩53,706 | ₩49,911 | ₩50,621 | -5.65% | 129.4만 |
|---|
| 2026.04.14 | ₩52,311 | ₩53,116 | ₩49,964 | ₩52,915 | +1.15% | 99.4만 |
|---|
| 2026.04.13 | ₩50,018 | ₩51,118 | ₩49,012 | ₩50,715 | +1.39% | 79.7만 |
|---|
| 2026.04.10 | ₩48,958 | ₩52,647 | ₩48,757 | ₩50,581 | +3.32% | 123.8만 |
|---|
| 2026.04.09 | ₩44,089 | ₩48,837 | ₩44,089 | ₩48,489 | +9.98% | 140.8만 |
|---|
| 2026.04.08 | ₩45,243 | ₩45,980 | ₩43,834 | ₩44,290 | -2.10% | 91.9만 |
|---|
| 2026.04.07 | ₩43,056 | ₩43,284 | ₩41,407 | ₩42,305 | -1.74% | 56.3만 |
|---|
| 2026.04.06 | ₩43,419 | ₩44,250 | ₩42,882 | ₩43,754 | +0.77% | 38.1만 |
|---|
| 2026.04.02 | ₩42,024 | ₩44,116 | ₩41,527 | ₩43,043 | +2.43% | 63.1만 |
|---|
| 2026.04.01 | ₩45,954 | ₩47,013 | ₩43,727 | ₩43,794 | -4.70% | 63.4만 |
|---|
| 2026.03.31 | ₩43,727 | ₩45,980 | ₩43,164 | ₩45,404 | +3.83% | 113.6만 |
|---|
| 2026.03.30 | ₩45,431 | ₩45,431 | ₩42,064 | ₩43,204 | -4.90% | 197.8만 |
|---|
| 2026.03.27 | ₩42,439 | ₩45,659 | ₩42,439 | ₩45,229 | +6.57% | 104.2만 |
|---|
| 2026.03.26 | ₩43,673 | ₩45,967 | ₩43,204 | ₩43,338 | -0.77% | 157.3만 |
|---|
| 2026.03.25 | ₩44,089 | ₩46,477 | ₩43,687 | ₩45,015 | +2.10% | 94.7만 |
|---|
| 2026.03.24 | ₩40,240 | ₩43,901 | ₩40,240 | ₩43,204 | +7.37% | 89.3만 |
|---|
| 2026.03.23 | ₩39,609 | ₩41,514 | ₩38,657 | ₩41,313 | +4.30% | 154.8만 |
|---|
| 2026.03.20 | ₩40,870 | ₩41,286 | ₩38,295 | ₩38,550 | -5.68% | 124.6만 |
|---|
| 2026.03.19 | ₩38,939 | ₩41,849 | ₩38,482 | ₩41,138 | +5.65% | 50.5만 |
|---|
| 2026.03.18 | ₩41,715 | ₩42,480 | ₩40,387 | ₩40,427 | -3.09% | 62.1만 |
|---|
| 2026.03.17 | ₩41,353 | ₩42,319 | ₩40,991 | ₩41,809 | +1.10% | 50.4만 |
|---|
| 2026.03.16 | ₩43,123 | ₩43,593 | ₩40,387 | ₩41,447 | -3.89% | 63.7만 |
|---|
| 2026.03.13 | ₩39,810 | ₩41,836 | ₩39,810 | ₩41,608 | +4.51% | 92.5만 |
|---|
| 2026.03.12 | ₩39,837 | ₩40,280 | ₩38,657 | ₩39,247 | -1.48% | 66.7만 |
|---|
| 2026.03.11 | ₩39,502 | ₩41,353 | ₩39,341 | ₩41,125 | +4.11% | 72.4만 |
|---|
| 2026.03.10 | ₩38,898 | ₩40,548 | ₩38,845 | ₩39,810 | +2.34% | 91.8만 |
|---|
| 2026.03.09 | ₩36,336 | ₩39,046 | ₩35,491 | ₩38,952 | +7.20% | 129.2만 |
|---|
| 2026.03.06 | ₩40,119 | ₩40,870 | ₩37,141 | ₩37,155 | -7.39% | 153.2만 |
|---|
| 2026.03.05 | ₩42,050 | ₩42,520 | ₩40,253 | ₩41,366 | -1.63% | 68.8만 |
|---|
| 2026.03.04 | ₩42,815 | ₩43,660 | ₩42,104 | ₩42,734 | -0.19% | 44.4만 |
|---|
| 2026.03.03 | ₩42,117 | ₩42,359 | ₩40,347 | ₩41,702 | -0.99% | 71.9만 |
|---|
| 2026.03.02 | ₩40,508 | ₩44,773 | ₩40,347 | ₩44,277 | +9.30% | 80.4만 |
|---|
| 2026.02.27 | ₩44,465 | ₩45,095 | ₩43,432 | ₩43,700 | -1.72% | 80.5만 |
|---|
| 2026.02.26 | ₩46,007 | ₩46,691 | ₩44,532 | ₩46,463 | +0.99% | 61.5만 |
|---|
| 2026.02.25 | ₩45,471 | ₩48,033 | ₩45,337 | ₩46,517 | +2.30% | 69.9만 |
|---|
| 2026.02.24 | ₩43,338 | ₩45,927 | ₩42,989 | ₩45,216 | +4.33% | 82.1만 |
|---|
| 2026.02.23 | ₩45,082 | ₩46,074 | ₩42,936 | ₩43,606 | -3.27% | 80.2만 |
|---|
| 2026.02.20 | ₩44,492 | ₩47,657 | ₩43,593 | ₩45,659 | +2.62% | 117.3만 |
|---|
| 2026.02.19 | ₩46,316 | ₩47,027 | ₩44,264 | ₩45,310 | -2.17% | 98.6만 |
|---|
| 2026.02.18 | ₩50,165 | ₩51,104 | ₩45,605 | ₩46,651 | -7.01% | 176.5만 |
|---|
| 2026.02.17 | ₩45,122 | ₩49,387 | ₩43,754 | ₩49,173 | +8.98% | 166.7만 |
|---|
| 2026.02.13 | ₩42,855 | ₩46,316 | ₩41,648 | ₩45,954 | +7.23% | 143.5만 |
|---|
| 2026.02.12 | ₩46,933 | ₩47,617 | ₩42,667 | ₩42,855 | -8.69% | 152만 |
|---|
| 2026.02.11 | ₩44,921 | ₩46,705 | ₩41,863 | ₩45,954 | +2.30% | 273.8만 |
|---|
| 2026.02.10 | ₩38,415 | ₩43,405 | ₩37,651 | ₩42,761 | +11.31% | 331.6만 |
|---|
| 2026.02.09 | ₩37,731 | ₩40,414 | ₩37,208 | ₩38,617 | +2.35% | 108만 |
|---|
| 2026.02.06 | ₩35,357 | ₩38,040 | ₩33,909 | ₩37,785 | +6.87% | 206.1만 |
|---|
| 2026.02.05 | ₩42,600 | ₩42,721 | ₩33,359 | ₩34,807 | -18.29% | 354.9만 |
|---|
| 2026.02.04 | ₩40,374 | ₩40,468 | ₩36,108 | ₩37,034 | -8.27% | 191.2만 |
|---|
| 2026.02.03 | ₩41,447 | ₩41,903 | ₩38,563 | ₩40,240 | -2.91% | 101.1만 |
|---|
| 2026.02.02 | ₩40,146 | ₩41,447 | ₩39,099 | ₩40,266 | +0.30% | 145.5만 |
|---|
| 2026.01.30 | ₩41,527 | ₩42,480 | ₩39,797 | ₩40,132 | -3.36% | 76.2만 |
|---|
| 2026.01.29 | ₩42,654 | ₩42,815 | ₩40,535 | ₩42,185 | -1.10% | 75.8만 |
|---|
| 2026.01.28 | ₩43,687 | ₩44,103 | ₩41,983 | ₩42,681 | -2.30% | 60.6만 |
|---|
| 2026.01.27 | ₩42,922 | ₩43,486 | ₩42,064 | ₩43,150 | +0.53% | 48.7만 |
|---|
| 2026.01.26 | ₩44,438 | ₩45,524 | ₩42,064 | ₩42,319 | -4.77% | 84.4만 |
|---|
| 2026.01.23 | ₩44,612 | ₩46,276 | ₩43,097 | ₩44,639 | +0.06% | 100.6만 |
|---|
| 2026.01.22 | ₩43,486 | ₩44,894 | ₩42,654 | ₩44,398 | +2.10% | 95.7만 |
|---|
| 2026.01.21 | ₩42,694 | ₩43,191 | ₩40,293 | ₩42,667 | -0.06% | 87.2만 |
|---|
| 2026.01.20 | ₩40,937 | ₩42,144 | ₩40,615 | ₩41,796 | +2.10% | 69.2만 |
|---|
| 2026.01.16 | ₩41,956 | ₩43,861 | ₩41,500 | ₩43,177 | +2.91% | 76.1만 |
|---|
| 2026.01.15 | ₩42,439 | ₩42,922 | ₩41,527 | ₩41,688 | -1.77% | 65.4만 |
|---|
| 2026.01.14 | ₩41,822 | ₩41,943 | ₩40,374 | ₩41,916 | +0.22% | 71.2만 |
|---|
| 2026.01.13 | ₩41,380 | ₩42,627 | ₩41,111 | ₩42,332 | +2.30% | 72.5만 |
|---|
| 2026.01.12 | ₩40,642 | ₩41,742 | ₩39,569 | ₩40,870 | +0.56% | 59.4만 |
|---|
| 2026.01.09 | ₩41,514 | ₩41,983 | ₩40,132 | ₩41,138 | -0.90% | 59.2만 |
|---|
| 2026.01.08 | ₩41,313 | ₩41,648 | ₩40,173 | ₩41,018 | -0.71% | 69.4만 |
|---|
| 2026.01.07 | ₩41,313 | ₩42,091 | ₩40,454 | ₩41,246 | -0.16% | 70.6만 |
|---|
| 2026.01.06 | ₩44,639 | ₩44,907 | ₩40,199 | ₩41,246 | -7.60% | 129.4만 |
|---|
| 2026.01.05 | ₩43,392 | ₩45,189 | ₩43,030 | ₩44,545 | +2.66% | 120.9만 |
|---|
| 2026.01.02 | ₩39,904 | ₩42,399 | ₩39,851 | ₩42,359 | +6.15% | 104.2만 |
|---|
| 2025.12.31 | ₩38,858 | ₩39,140 | ₩38,469 | ₩38,603 | -0.66% | 83.3만 |
|---|
| 2025.12.30 | ₩39,448 | ₩39,488 | ₩38,818 | ₩38,831 | -1.56% | 109.7만 |
|---|
| 2025.12.29 | ₩40,508 | ₩41,098 | ₩39,180 | ₩39,220 | -3.18% | 82.9만 |
|---|
| 2025.12.26 | ₩42,077 | ₩42,185 | ₩40,776 | ₩41,018 | -2.52% | 52.6만 |
|---|
| 2025.12.24 | ₩42,265 | ₩42,359 | ₩41,447 | ₩42,037 | -0.54% | 30.6만 |
|---|
| 2025.12.23 | ₩42,372 | ₩43,164 | ₩42,238 | ₩42,614 | +0.57% | 54.6만 |
|---|
| 2025.12.22 | ₩41,956 | ₩43,311 | ₩41,219 | ₩42,734 | +1.85% | 89.3만 |
|---|
| 2025.12.19 | ₩40,897 | ₩42,399 | ₩40,629 | ₩41,111 | +0.52% | 92.1만 |
|---|
| 2025.12.18 | ₩40,776 | ₩42,117 | ₩40,253 | ₩41,031 | +0.63% | 79만 |
|---|
| 2025.12.17 | ₩42,158 | ₩43,003 | ₩38,858 | ₩38,952 | -7.60% | 121.7만 |
|---|
| 2025.12.16 | ₩41,849 | ₩43,714 | ₩41,568 | ₩41,863 | +0.03% | 64.3만 |
|---|
| 2025.12.15 | ₩42,359 | ₩42,708 | ₩41,138 | ₩42,265 | -0.22% | 100.2만 |
|---|
| 2025.12.12 | ₩43,217 | ₩43,539 | ₩40,602 | ₩41,675 | -3.57% | 85.5만 |
|---|
| 2025.12.11 | ₩43,915 | ₩43,995 | ₩42,131 | ₩43,244 | -1.53% | 92.8만 |
|---|
| 2025.12.10 | ₩43,486 | ₩45,055 | ₩42,480 | ₩44,760 | +2.93% | 89.1만 |
|---|
| 2025.12.09 | ₩43,284 | ₩43,875 | ₩42,587 | ₩43,606 | +0.74% | 56만 |
|---|
| 2025.12.08 | ₩44,210 | ₩44,478 | ₩42,949 | ₩43,539 | -1.52% | 52.9만 |
|---|
| 2025.12.05 | ₩44,277 | ₩44,478 | ₩42,855 | ₩43,553 | -1.64% | 74.3만 |
|---|
| 2025.12.04 | ₩42,641 | ₩44,934 | ₩42,520 | ₩44,277 | +3.84% | 73.7만 |
|---|
| 2025.12.03 | ₩41,232 | ₩43,123 | ₩40,105 | ₩42,976 | +4.23% | 63.1만 |
|---|
| 2025.12.02 | ₩41,085 | ₩42,439 | ₩40,910 | ₩41,299 | +0.52% | 81.3만 |
|---|
| 2025.12.01 | ₩40,360 | ₩41,514 | ₩39,770 | ₩40,173 | -0.47% | 91.6만 |
|---|
| 2025.11.28 | ₩41,460 | ₩42,131 | ₩41,018 | ₩41,702 | +0.58% | 58.5만 |
|---|
| 2025.11.26 | ₩42,010 | ₩42,252 | ₩40,602 | ₩40,910 | -2.62% | 113.2만 |
|---|
| 2025.11.25 | ₩41,675 | ₩41,903 | ₩39,609 | ₩41,246 | -1.03% | 100만 |
|---|
| 2025.11.24 | ₩41,339 | ₩42,694 | ₩40,964 | ₩41,943 | +1.46% | 88만 |
|---|
| 2025.11.21 | ₩39,877 | ₩41,554 | ₩38,496 | ₩40,749 | +2.19% | 119.8만 |
|---|
| 2025.11.20 | ₩44,103 | ₩44,827 | ₩39,837 | ₩39,945 | -9.43% | 112.4만 |
|---|
| 2025.11.19 | ₩43,150 | ₩43,740 | ₩41,326 | ₩41,822 | -3.08% | 66.3만 |
|---|
| 2025.11.18 | ₩42,117 | ₩43,687 | ₩41,165 | ₩41,809 | -0.73% | 105.6만 |
|---|
| 2025.11.17 | ₩45,256 | ₩45,618 | ₩42,506 | ₩43,097 | -4.77% | 97.2만 |
|---|
| 2025.11.14 | ₩43,016 | ₩46,745 | ₩42,708 | ₩45,484 | +5.74% | 87.5만 |
|---|
| 2025.11.13 | ₩46,665 | ₩47,188 | ₩44,022 | ₩45,109 | -3.33% | 137.9만 |
|---|
| 2025.11.12 | ₩48,234 | ₩48,824 | ₩46,182 | ₩47,188 | -2.17% | 85.9만 |
|---|
| 2025.11.11 | ₩48,744 | ₩48,744 | ₩45,819 | ₩47,375 | -2.81% | 149.5만 |
|---|
| 2025.11.10 | ₩54,028 | ₩54,860 | ₩49,226 | ₩49,508 | -8.37% | 209.3만 |
|---|
| 2025.11.07 | ₩48,019 | ₩52,137 | ₩45,350 | ₩52,124 | +8.55% | 304만 |
|---|
| 2025.11.06 | ₩57,422 | ₩60,131 | ₩48,556 | ₩49,025 | -14.62% | 540.4만 |
|---|
| 2025.11.05 | ₩76,724 | ₩81,351 | ₩75,221 | ₩79,701 | +3.88% | 109.5만 |
|---|
| 2025.11.04 | ₩76,858 | ₩78,870 | ₩74,121 | ₩75,503 | -1.76% | 67.7만 |
|---|
| 2025.11.03 | ₩80,144 | ₩82,223 | ₩78,481 | ₩81,324 | +1.47% | 63.2만 |
|---|
| 2025.10.31 | ₩81,539 | ₩82,089 | ₩77,931 | ₩79,446 | -2.57% | 70.2만 |
|---|
| 2025.10.30 | ₩82,867 | ₩84,007 | ₩77,944 | ₩79,031 | -4.63% | 95.7만 |
|---|
| 2025.10.29 | ₩77,756 | ₩86,810 | ₩77,756 | ₩84,517 | +8.69% | 137만 |
|---|
| 2025.10.28 | ₩77,099 | ₩79,621 | ₩76,039 | ₩77,609 | +0.66% | 68.5만 |
|---|
| 2025.10.27 | ₩81,821 | ₩82,612 | ₩76,402 | ₩77,595 | -5.16% | 94.3만 |
|---|
| 2025.10.24 | ₩78,333 | ₩83,081 | ₩77,086 | ₩79,916 | +2.02% | 109.4만 |
|---|
| 2025.10.23 | ₩73,571 | ₩76,724 | ₩72,445 | ₩75,825 | +3.06% | 87만 |
|---|
| 2025.10.22 | ₩78,910 | ₩79,795 | ₩70,755 | ₩73,478 | -6.88% | 173.8만 |
|---|
| 2025.10.21 | ₩81,914 | ₩81,914 | ₩77,810 | ₩79,487 | -2.96% | 65.2만 |
|---|
| 2025.10.20 | ₩83,055 | ₩85,442 | ₩79,554 | ₩81,861 | -1.44% | 86.4만 |
|---|
| 2025.10.17 | ₩81,633 | ₩83,833 | ₩77,528 | ₩80,506 | -1.38% | 101만 |
|---|
| 2025.10.16 | ₩91,961 | ₩91,961 | ₩83,417 | ₩84,570 | -8.04% | 82.3만 |
|---|
| 2025.10.15 | ₩92,229 | ₩94,550 | ₩85,630 | ₩89,439 | -3.03% | 151.9만 |
|---|
| 2025.10.14 | ₩79,420 | ₩89,265 | ₩76,469 | ₩87,910 | +10.69% | 191만 |
|---|
| 2025.10.13 | ₩78,762 | ₩83,457 | ₩78,172 | ₩82,585 | +4.85% | 111.6만 |
|---|
| 2025.10.10 | ₩80,130 | ₩84,517 | ₩75,208 | ₩75,436 | -5.86% | 125.6만 |
|---|