시장 데이터를 불러오는 중
전체 종목
AMERISAFE, Inc. - Common Stock 과거 주가
AMERISAFE, Inc. - Common Stock · AMSF · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AMERISAFE, Inc. - Common Stock · AMSF · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,805 | ₩33,125 | ₩32,458 | ₩32,565 | -0.73% | 33.2만 |
| 2026.10.08 | ₩32,351 | ₩33,018 | ₩32,151 | ₩33,005 | +2.02% | 53.9만 |
| 2026.10.07 | ₩31,418 | ₩32,431 | ₩31,418 | ₩32,405 | +3.14% | 46.7만 |
| 2026.10.06 | ₩30,991 | ₩31,604 | ₩30,977 | ₩31,484 | +1.59% | 37.8만 |
| 2026.10.05 | ₩31,431 | ₩31,684 | ₩30,977 | ₩31,057 | -1.19% | 47.6만 |
| 2026.10.02 | ₩31,778 | ₩31,951 | ₩31,351 | ₩31,471 | -0.97% | 49.4만 |
| 2026.10.01 | ₩31,658 | ₩31,885 | ₩31,244 | ₩31,591 | -0.21% | 49.5만 |
| 2026.09.30 | ₩31,911 | ₩31,911 | ₩31,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,524 |
| -1.21% |
| 59.6만 |
| 2026.09.29 | ₩31,524 | ₩31,965 | ₩31,137 | ₩31,844 | +1.02% | 40.4만 |
|---|
| 2026.09.28 | ₩31,431 | ₩31,804 | ₩30,951 | ₩31,698 | +0.85% | 59만 |
|---|
| 2026.09.25 | ₩31,885 | ₩32,005 | ₩31,351 | ₩31,364 | -1.63% | 92.5만 |
|---|
| 2026.09.24 | ₩32,778 | ₩32,845 | ₩31,751 | ₩31,791 | -3.01% | 44.8만 |
|---|
| 2026.09.23 | ₩32,672 | ₩32,938 | ₩32,298 | ₩32,512 | -0.49% | 38.1만 |
|---|
| 2026.09.22 | ₩32,858 | ₩32,992 | ₩32,258 | ₩32,765 | -0.28% | 42.2만 |
|---|
| 2026.09.21 | ₩33,085 | ₩33,525 | ₩32,712 | ₩32,765 | -0.97% | 43만 |
|---|
| 2026.09.18 | ₩32,578 | ₩33,112 | ₩32,218 | ₩32,845 | +0.82% | 326.3만 |
|---|
| 2026.09.17 | ₩33,045 | ₩33,179 | ₩32,538 | ₩32,912 | -0.40% | 38.3만 |
|---|
| 2026.09.16 | ₩32,858 | ₩33,259 | ₩32,725 | ₩32,965 | +0.32% | 37.6만 |
|---|
| 2026.09.15 | ₩33,485 | ₩33,485 | ₩32,898 | ₩33,085 | -1.20% | 39.7만 |
|---|
| 2026.09.14 | ₩33,339 | ₩33,926 | ₩33,045 | ₩33,485 | +0.44% | 40.4만 |
|---|
| 2026.09.11 | ₩32,685 | ₩33,072 | ₩32,165 | ₩33,045 | +1.10% | 56.6만 |
|---|
| 2026.09.10 | ₩33,272 | ₩33,339 | ₩32,245 | ₩32,898 | -1.12% | 65만 |
|---|
| 2026.09.09 | ₩33,112 | ₩33,419 | ₩32,765 | ₩33,085 | -0.08% | 69만 |
|---|
| 2026.09.08 | ₩34,299 | ₩34,473 | ₩33,112 | ₩33,219 | -3.15% | 59.1만 |
|---|
| 2026.09.04 | ₩34,673 | ₩34,980 | ₩34,339 | ₩34,673 | 0.00% | 45.3만 |
|---|
| 2026.09.03 | ₩35,086 | ₩35,353 | ₩34,739 | ₩35,100 | +0.04% | 31.2만 |
|---|
| 2026.09.02 | ₩34,606 | ₩35,193 | ₩34,486 | ₩34,873 | +0.77% | 29.7만 |
|---|
| 2026.09.01 | ₩34,739 | ₩35,086 | ₩34,366 | ₩34,606 | -0.38% | 34.6만 |
|---|
| 2026.08.31 | ₩34,846 | ₩35,140 | ₩34,192 | ₩34,739 | -0.31% | 44.5만 |
|---|
| 2026.08.28 | ₩34,873 | ₩35,580 | ₩34,873 | ₩35,020 | +0.42% | 25.6만 |
|---|
| 2026.08.27 | ₩34,713 | ₩34,926 | ₩34,286 | ₩34,873 | +0.46% | 20.3만 |
|---|
| 2026.08.26 | ₩35,153 | ₩35,273 | ₩34,766 | ₩35,073 | -0.23% | 16.5만 |
|---|
| 2026.08.25 | ₩35,300 | ₩35,326 | ₩34,833 | ₩34,926 | -1.06% | 28.1만 |
|---|
| 2026.08.24 | ₩34,940 | ₩35,620 | ₩34,686 | ₩35,246 | +0.88% | 27.1만 |
|---|
| 2026.08.21 | ₩34,339 | ₩34,753 | ₩34,219 | ₩34,699 | +1.05% | 39.9만 |
|---|
| 2026.08.20 | ₩34,860 | ₩35,406 | ₩34,232 | ₩34,286 | -1.65% | 40.4만 |
|---|
| 2026.08.19 | ₩35,687 | ₩35,820 | ₩34,793 | ₩34,926 | -2.13% | 48.6만 |
|---|
| 2026.08.18 | ₩35,767 | ₩35,940 | ₩35,180 | ₩35,393 | -1.04% | 50.1만 |
|---|
| 2026.08.17 | ₩36,727 | ₩37,021 | ₩35,113 | ₩35,233 | -4.07% | 44.6만 |
|---|
| 2026.08.14 | ₩36,620 | ₩37,381 | ₩36,314 | ₩36,887 | +0.73% | 47만 |
|---|
| 2026.08.13 | ₩37,554 | ₩37,901 | ₩36,140 | ₩36,287 | -3.37% | 179.1만 |
|---|
| 2026.08.12 | ₩37,688 | ₩37,688 | ₩37,087 | ₩37,181 | -1.35% | 29.9만 |
|---|
| 2026.08.11 | ₩37,528 | ₩37,808 | ₩37,274 | ₩37,381 | -0.39% | 37만 |
|---|
| 2026.08.10 | ₩38,635 | ₩38,835 | ₩37,381 | ₩37,541 | -2.83% | 37.5만 |
|---|
| 2026.08.07 | ₩39,422 | ₩39,849 | ₩38,688 | ₩38,848 | -1.46% | 21.2만 |
|---|
| 2026.08.06 | ₩40,249 | ₩40,383 | ₩39,435 | ₩39,662 | -1.46% | 17.3만 |
|---|
| 2026.08.05 | ₩39,956 | ₩40,089 | ₩39,382 | ₩39,809 | -0.37% | 29.6만 |
|---|
| 2026.08.04 | ₩39,742 | ₩40,329 | ₩39,289 | ₩39,729 | -0.03% | 35.7만 |
|---|
| 2026.08.03 | ₩39,329 | ₩40,503 | ₩39,155 | ₩40,263 | +2.37% | 49.9만 |
|---|
| 2026.07.31 | ₩38,755 | ₩39,129 | ₩38,635 | ₩38,742 | -0.03% | 37.2만 |
|---|
| 2026.07.30 | ₩40,409 | ₩40,636 | ₩38,608 | ₩39,155 | -3.10% | 28.2만 |
|---|
| 2026.07.29 | ₩40,729 | ₩41,250 | ₩39,929 | ₩40,062 | -1.64% | 26.9만 |
|---|
| 2026.07.28 | ₩40,863 | ₩41,437 | ₩40,436 | ₩40,836 | -0.07% | 27만 |
|---|
| 2026.07.27 | ₩40,743 | ₩40,810 | ₩39,929 | ₩40,102 | -1.57% | 33.3만 |
|---|
| 2026.07.24 | ₩40,543 | ₩41,410 | ₩40,476 | ₩40,569 | +0.07% | 26.1만 |
|---|
| 2026.07.23 | ₩41,330 | ₩41,330 | ₩39,942 | ₩40,343 | -2.39% | 26.3만 |
|---|
| 2026.07.22 | ₩43,077 | ₩44,251 | ₩40,823 | ₩41,557 | -3.53% | 33만 |
|---|
| 2026.07.21 | ₩45,252 | ₩45,612 | ₩45,012 | ₩45,332 | +0.18% | 14.2만 |
|---|
| 2026.07.20 | ₩44,905 | ₩46,106 | ₩44,905 | ₩45,746 | +1.87% | 16.9만 |
|---|
| 2026.07.17 | ₩45,519 | ₩46,546 | ₩44,785 | ₩45,225 | -0.64% | 17만 |
|---|
| 2026.07.16 | ₩43,838 | ₩45,079 | ₩43,838 | ₩44,758 | +2.10% | 18.1만 |
|---|
| 2026.07.15 | ₩45,132 | ₩45,519 | ₩43,611 | ₩43,718 | -3.13% | 18.5만 |
|---|
| 2026.07.14 | ₩46,693 | ₩46,986 | ₩45,292 | ₩45,439 | -2.69% | 20.4만 |
|---|
| 2026.07.13 | ₩46,293 | ₩47,240 | ₩46,239 | ₩47,080 | +1.70% | 16.7만 |
|---|
| 2026.07.10 | ₩46,506 | ₩46,506 | ₩45,679 | ₩45,972 | -1.15% | 11.6만 |
|---|
| 2026.07.09 | ₩46,893 | ₩46,960 | ₩45,666 | ₩45,986 | -1.93% | 15.9만 |
|---|
| 2026.07.08 | ₩47,373 | ₩47,680 | ₩46,813 | ₩47,160 | -0.45% | 29만 |
|---|
| 2026.07.07 | ₩46,733 | ₩47,413 | ₩46,253 | ₩47,293 | +1.20% | 26.7만 |
|---|
| 2026.07.06 | ₩46,386 | ₩46,439 | ₩45,706 | ₩46,226 | -0.35% | 13.4만 |
|---|
| 2026.07.02 | ₩46,092 | ₩46,853 | ₩45,145 | ₩46,679 | +1.27% | 12.7만 |
|---|
| 2026.07.01 | ₩45,212 | ₩46,132 | ₩44,532 | ₩45,839 | +1.39% | 16만 |
|---|
| 2026.06.30 | ₩45,052 | ₩45,732 | ₩44,065 | ₩45,132 | +0.18% | 27만 |
|---|
| 2026.06.29 | ₩44,291 | ₩45,092 | ₩43,785 | ₩45,052 | +1.72% | 33.9만 |
|---|
| 2026.06.26 | ₩42,450 | ₩45,612 | ₩42,450 | ₩45,025 | +6.07% | 116.3만 |
|---|
| 2026.06.25 | ₩43,051 | ₩43,304 | ₩42,397 | ₩42,464 | -1.36% | 14만 |
|---|
| 2026.06.24 | ₩42,957 | ₩43,638 | ₩42,877 | ₩43,304 | +0.81% | 18만 |
|---|
| 2026.06.23 | ₩42,504 | ₩43,304 | ₩42,104 | ₩43,131 | +1.48% | 17.3만 |
|---|
| 2026.06.22 | ₩41,730 | ₩42,490 | ₩41,543 | ₩41,890 | +0.38% | 19.3만 |
|---|
| 2026.06.18 | ₩42,090 | ₩42,090 | ₩41,490 | ₩41,783 | -0.73% | 37.2만 |
|---|
| 2026.06.17 | ₩41,410 | ₩42,024 | ₩41,250 | ₩41,650 | +0.58% | 15만 |
|---|
| 2026.06.16 | ₩41,356 | ₩41,970 | ₩41,210 | ₩41,730 | +0.90% | 20만 |
|---|
| 2026.06.15 | ₩42,424 | ₩43,331 | ₩41,196 | ₩41,356 | -2.52% | 19.2만 |
|---|
| 2026.06.12 | ₩41,890 | ₩42,464 | ₩41,623 | ₩42,064 | +0.41% | 14.5만 |
|---|
| 2026.06.11 | ₩42,771 | ₩43,184 | ₩42,357 | ₩42,424 | -0.81% | 13.4만 |
|---|
| 2026.06.10 | ₩41,717 | ₩42,944 | ₩41,717 | ₩42,757 | +2.49% | 24.3만 |
|---|
| 2026.06.09 | ₩41,757 | ₩42,557 | ₩41,570 | ₩41,677 | -0.19% | 21.5만 |
|---|
| 2026.06.08 | ₩42,024 | ₩42,397 | ₩41,276 | ₩42,010 | -0.03% | 44.7만 |
|---|
| 2026.06.05 | ₩41,343 | ₩42,490 | ₩41,343 | ₩42,290 | +2.29% | 26.1만 |
|---|
| 2026.06.04 | ₩40,689 | ₩41,210 | ₩40,089 | ₩41,076 | +0.95% | 39만 |
|---|
| 2026.06.03 | ₩40,956 | ₩41,063 | ₩40,089 | ₩40,223 | -1.79% | 27.7만 |
|---|
| 2026.06.02 | ₩40,529 | ₩41,210 | ₩40,383 | ₩41,103 | +1.42% | 17.1만 |
|---|
| 2026.06.01 | ₩40,689 | ₩40,850 | ₩40,062 | ₩40,609 | -0.20% | 23.2만 |
|---|
| 2026.05.29 | ₩40,769 | ₩41,156 | ₩40,436 | ₩40,890 | +0.29% | 24.4만 |
|---|
| 2026.05.28 | ₩41,156 | ₩42,064 | ₩40,423 | ₩40,769 | -0.94% | 26.2만 |
|---|
| 2026.05.27 | ₩41,156 | ₩41,423 | ₩40,623 | ₩41,156 | 0.00% | 21.4만 |
|---|
| 2026.05.26 | ₩41,356 | ₩41,543 | ₩40,863 | ₩41,090 | -0.65% | 19.6만 |
|---|
| 2026.05.22 | ₩41,757 | ₩42,024 | ₩41,383 | ₩41,423 | -0.80% | 11.2만 |
|---|
| 2026.05.21 | ₩41,543 | ₩41,930 | ₩40,769 | ₩41,757 | +0.51% | 15.8만 |
|---|
| 2026.05.20 | ₩41,730 | ₩42,130 | ₩41,343 | ₩41,850 | +0.29% | 16.1만 |
|---|
| 2026.05.19 | ₩41,703 | ₩42,344 | ₩41,650 | ₩41,837 | +0.32% | 19.1만 |
|---|
| 2026.05.18 | ₩40,836 | ₩42,144 | ₩40,569 | ₩41,930 | +2.68% | 22.2만 |
|---|
| 2026.05.15 | ₩40,716 | ₩41,477 | ₩40,543 | ₩40,836 | +0.29% | 21.7만 |
|---|
| 2026.05.14 | ₩40,529 | ₩41,023 | ₩40,396 | ₩40,743 | +0.53% | 32.1만 |
|---|
| 2026.05.13 | ₩40,409 | ₩40,529 | ₩39,729 | ₩40,263 | -0.36% | 19.8만 |
|---|
| 2026.05.12 | ₩40,476 | ₩41,130 | ₩40,182 | ₩40,436 | -0.10% | 24만 |
|---|
| 2026.05.11 | ₩40,503 | ₩40,689 | ₩39,916 | ₩40,369 | -0.33% | 19.8만 |
|---|
| 2026.05.08 | ₩40,289 | ₩40,609 | ₩39,929 | ₩40,503 | +0.53% | 12.8만 |
|---|
| 2026.05.07 | ₩39,489 | ₩40,663 | ₩39,489 | ₩40,423 | +2.36% | 26.8만 |
|---|
| 2026.05.06 | ₩39,809 | ₩40,196 | ₩39,249 | ₩39,489 | -0.80% | 24.9만 |
|---|
| 2026.05.05 | ₩40,089 | ₩40,556 | ₩39,636 | ₩39,662 | -1.06% | 20.3만 |
|---|
| 2026.05.04 | ₩40,022 | ₩40,769 | ₩39,489 | ₩40,076 | +0.13% | 35만 |
|---|
| 2026.05.01 | ₩40,636 | ₩40,876 | ₩40,263 | ₩40,263 | -0.92% | 20.9만 |
|---|
| 2026.04.30 | ₩41,583 | ₩41,583 | ₩40,303 | ₩40,423 | -2.79% | 23.2만 |
|---|
| 2026.04.29 | ₩42,197 | ₩42,277 | ₩40,689 | ₩40,930 | -3.00% | 29만 |
|---|
| 2026.04.28 | ₩41,250 | ₩42,704 | ₩41,170 | ₩42,344 | +2.65% | 28.4만 |
|---|
| 2026.04.27 | ₩40,556 | ₩41,570 | ₩40,503 | ₩41,010 | +1.12% | 27.4만 |
|---|
| 2026.04.24 | ₩41,210 | ₩41,250 | ₩40,343 | ₩40,476 | -1.78% | 24.1만 |
|---|
| 2026.04.23 | ₩39,889 | ₩41,837 | ₩39,836 | ₩41,477 | +3.98% | 36.9만 |
|---|
| 2026.04.22 | ₩40,850 | ₩41,223 | ₩39,289 | ₩39,969 | -2.16% | 38.2만 |
|---|
| 2026.04.21 | ₩44,638 | ₩45,159 | ₩44,145 | ₩44,225 | -0.93% | 19.5만 |
|---|
| 2026.04.20 | ₩45,439 | ₩45,772 | ₩44,665 | ₩44,732 | -1.56% | 20.8만 |
|---|
| 2026.04.17 | ₩44,758 | ₩45,599 | ₩44,758 | ₩45,359 | +1.34% | 20만 |
|---|
| 2026.04.16 | ₩45,039 | ₩45,052 | ₩44,425 | ₩44,718 | -0.71% | 12.8만 |
|---|
| 2026.04.15 | ₩44,798 | ₩44,985 | ₩44,612 | ₩44,612 | -0.42% | 9.6만 |
|---|
| 2026.04.14 | ₩44,732 | ₩45,145 | ₩44,438 | ₩44,945 | +0.48% | 12.6만 |
|---|
| 2026.04.13 | ₩43,811 | ₩44,985 | ₩43,811 | ₩44,865 | +2.41% | 17.6만 |
|---|
| 2026.04.10 | ₩44,999 | ₩44,999 | ₩43,905 | ₩44,145 | -1.90% | 13.9만 |
|---|
| 2026.04.09 | ₩44,665 | ₩45,679 | ₩44,371 | ₩45,185 | +1.16% | 17.1만 |
|---|
| 2026.04.08 | ₩45,639 | ₩45,879 | ₩44,798 | ₩44,972 | -1.46% | 18.2만 |
|---|
| 2026.04.07 | ₩44,812 | ₩45,385 | ₩44,145 | ₩45,092 | +0.63% | 13.8만 |
|---|
| 2026.04.06 | ₩43,758 | ₩44,972 | ₩43,371 | ₩44,838 | +2.47% | 19.3만 |
|---|
| 2026.04.02 | ₩43,224 | ₩44,065 | ₩42,904 | ₩43,985 | +1.76% | 23.8만 |
|---|
| 2026.04.01 | ₩44,772 | ₩44,772 | ₩43,371 | ₩43,451 | -2.95% | 18.2만 |
|---|
| 2026.03.31 | ₩45,172 | ₩45,479 | ₩44,065 | ₩44,465 | -1.57% | 16.9만 |
|---|
| 2026.03.30 | ₩44,065 | ₩45,159 | ₩43,584 | ₩45,039 | +2.21% | 18.4만 |
|---|
| 2026.03.27 | ₩43,758 | ₩44,038 | ₩43,238 | ₩43,664 | -0.21% | 22.6만 |
|---|
| 2026.03.26 | ₩43,611 | ₩44,412 | ₩43,464 | ₩43,998 | +0.89% | 25만 |
|---|
| 2026.03.25 | ₩44,118 | ₩44,265 | ₩43,278 | ₩43,758 | -0.82% | 14.6만 |
|---|
| 2026.03.24 | ₩43,704 | ₩44,358 | ₩43,651 | ₩43,811 | +0.24% | 22.7만 |
|---|
| 2026.03.23 | ₩43,691 | ₩44,638 | ₩43,171 | ₩44,158 | +1.07% | 24.2만 |
|---|
| 2026.03.20 | ₩43,451 | ₩43,638 | ₩42,931 | ₩43,077 | -0.86% | 80만 |
|---|
| 2026.03.19 | ₩43,611 | ₩43,998 | ₩42,904 | ₩43,278 | -0.76% | 25만 |
|---|
| 2026.03.18 | ₩43,931 | ₩44,385 | ₩43,478 | ₩43,744 | -0.43% | 30.3만 |
|---|
| 2026.03.17 | ₩44,492 | ₩45,012 | ₩44,118 | ₩44,291 | -0.45% | 26.2만 |
|---|
| 2026.03.16 | ₩44,291 | ₩44,558 | ₩43,878 | ₩44,305 | +0.03% | 16.1만 |
|---|
| 2026.03.13 | ₩43,611 | ₩43,985 | ₩43,117 | ₩43,825 | +0.49% | 17.5만 |
|---|
| 2026.03.12 | ₩43,464 | ₩44,318 | ₩43,464 | ₩43,918 | +1.04% | 18.8만 |
|---|
| 2026.03.11 | ₩43,624 | ₩44,305 | ₩43,478 | ₩43,891 | +0.61% | 13만 |
|---|
| 2026.03.10 | ₩45,025 | ₩45,025 | ₩43,638 | ₩44,011 | -2.25% | 20.8만 |
|---|
| 2026.03.09 | ₩45,372 | ₩45,612 | ₩43,905 | ₩44,785 | -1.29% | 19.6만 |
|---|
| 2026.03.06 | ₩45,839 | ₩45,999 | ₩44,958 | ₩45,852 | +0.03% | 15만 |
|---|
| 2026.03.05 | ₩47,360 | ₩47,453 | ₩46,039 | ₩46,279 | -2.28% | 20.8만 |
|---|
| 2026.03.04 | ₩45,812 | ₩47,893 | ₩45,319 | ₩47,573 | +3.84% | 23.7만 |
|---|
| 2026.03.03 | ₩44,371 | ₩45,786 | ₩43,678 | ₩45,746 | +3.10% | 19.9만 |
|---|
| 2026.03.02 | ₩43,358 | ₩45,145 | ₩43,264 | ₩44,852 | +3.45% | 31.3만 |
|---|
| 2026.02.27 | ₩44,465 | ₩44,692 | ₩42,691 | ₩43,398 | -2.40% | 31.8만 |
|---|
| 2026.02.26 | ₩48,494 | ₩49,214 | ₩44,358 | ₩44,865 | -7.48% | 30.1만 |
|---|
| 2026.02.25 | ₩49,761 | ₩49,761 | ₩49,041 | ₩49,214 | -1.10% | 23.5만 |
|---|
| 2026.02.24 | ₩49,921 | ₩50,121 | ₩49,374 | ₩49,694 | -0.45% | 14.5만 |
|---|
| 2026.02.23 | ₩50,321 | ₩50,362 | ₩49,548 | ₩49,815 | -1.01% | 13.3만 |
|---|
| 2026.02.20 | ₩50,295 | ₩50,562 | ₩49,148 | ₩50,201 | -0.19% | 16.8만 |
|---|
| 2026.02.19 | ₩49,988 | ₩51,002 | ₩49,841 | ₩50,068 | +0.16% | 12.7만 |
|---|
| 2026.02.18 | ₩50,989 | ₩51,069 | ₩49,588 | ₩49,988 | -1.96% | 21.7만 |
|---|
| 2026.02.17 | ₩50,935 | ₩51,415 | ₩50,575 | ₩50,935 | 0.00% | 13.6만 |
|---|
| 2026.02.13 | ₩51,375 | ₩51,602 | ₩49,948 | ₩50,682 | -1.35% | 11.1만 |
|---|
| 2026.02.12 | ₩51,562 | ₩51,816 | ₩50,962 | ₩51,095 | -0.91% | 14.9만 |
|---|
| 2026.02.11 | ₩51,362 | ₩51,616 | ₩50,642 | ₩51,255 | -0.21% | 13.4만 |
|---|
| 2026.02.10 | ₩50,308 | ₩51,509 | ₩50,135 | ₩51,335 | +2.04% | 18.9만 |
|---|
| 2026.02.09 | ₩52,029 | ₩52,363 | ₩50,135 | ₩50,348 | -3.23% | 24만 |
|---|
| 2026.02.06 | ₩53,150 | ₩53,723 | ₩52,029 | ₩52,283 | -1.63% | 16.6만 |
|---|
| 2026.02.05 | ₩52,082 | ₩53,350 | ₩51,789 | ₩53,003 | +1.77% | 15.9만 |
|---|
| 2026.02.04 | ₩51,589 | ₩52,696 | ₩51,335 | ₩52,163 | +1.11% | 19.9만 |
|---|
| 2026.02.03 | ₩51,149 | ₩52,136 | ₩50,935 | ₩51,429 | +0.55% | 17.7만 |
|---|
| 2026.02.02 | ₩50,375 | ₩51,789 | ₩50,321 | ₩51,402 | +2.04% | 17.8만 |
|---|
| 2026.01.30 | ₩49,294 | ₩50,241 | ₩48,854 | ₩50,175 | +1.79% | 19.9만 |
|---|
| 2026.01.29 | ₩48,801 | ₩49,748 | ₩48,601 | ₩49,294 | +1.01% | 24.4만 |
|---|
| 2026.01.28 | ₩48,974 | ₩49,228 | ₩48,334 | ₩48,520 | -0.93% | 10.9만 |
|---|
| 2026.01.27 | ₩49,588 | ₩49,708 | ₩48,841 | ₩49,001 | -1.18% | 7.4만 |
|---|
| 2026.01.26 | ₩49,414 | ₩50,161 | ₩49,094 | ₩49,735 | +0.65% | 9.4만 |
|---|
| 2026.01.23 | ₩50,682 | ₩51,562 | ₩49,268 | ₩49,548 | -2.24% | 10.8만 |
|---|
| 2026.01.22 | ₩50,482 | ₩51,189 | ₩50,295 | ₩50,855 | +0.74% | 15.3만 |
|---|
| 2026.01.21 | ₩50,055 | ₩50,882 | ₩49,735 | ₩50,615 | +1.12% | 11.4만 |
|---|
| 2026.01.20 | ₩50,668 | ₩51,175 | ₩49,561 | ₩50,055 | -1.21% | 20.4만 |
|---|
| 2026.01.16 | ₩51,095 | ₩51,736 | ₩50,815 | ₩50,855 | -0.47% | 15.5만 |
|---|
| 2026.01.15 | ₩50,775 | ₩51,495 | ₩50,562 | ₩51,269 | +0.97% | 17.7만 |
|---|
| 2026.01.14 | ₩50,348 | ₩50,882 | ₩50,055 | ₩50,815 | +0.93% | 20.6만 |
|---|
| 2026.01.13 | ₩50,588 | ₩50,588 | ₩49,748 | ₩50,081 | -1.00% | 12.1만 |
|---|
| 2026.01.12 | ₩49,988 | ₩50,842 | ₩49,588 | ₩50,588 | +1.20% | 13.6만 |
|---|
| 2026.01.09 | ₩50,308 | ₩50,388 | ₩49,895 | ₩49,948 | -0.72% | 21.2만 |
|---|
| 2026.01.08 | ₩49,601 | ₩51,055 | ₩49,601 | ₩50,442 | +1.69% | 13.6만 |
|---|
| 2026.01.07 | ₩50,175 | ₩50,335 | ₩49,214 | ₩49,761 | -0.82% | 10.1만 |
|---|
| 2026.01.06 | ₩50,975 | ₩51,149 | ₩49,775 | ₩50,335 | -1.26% | 13.4만 |
|---|
| 2026.01.05 | ₩49,961 | ₩51,349 | ₩49,855 | ₩51,255 | +2.59% | 18.1만 |
|---|
| 2026.01.02 | ₩51,202 | ₩51,629 | ₩49,908 | ₩50,135 | -2.08% | 10.1만 |
|---|
| 2025.12.31 | ₩51,255 | ₩51,269 | ₩50,975 | ₩51,242 | -0.03% | 9.8만 |
|---|
| 2025.12.30 | ₩51,149 | ₩51,709 | ₩50,548 | ₩51,335 | +0.37% | 11.2만 |
|---|
| 2025.12.29 | ₩51,402 | ₩51,762 | ₩50,949 | ₩51,189 | -0.42% | 9.9만 |
|---|
| 2025.12.26 | ₩51,522 | ₩52,576 | ₩51,055 | ₩51,402 | -0.23% | 11.8만 |
|---|
| 2025.12.24 | ₩51,335 | ₩51,909 | ₩51,229 | ₩51,522 | +0.36% | 5만 |
|---|
| 2025.12.23 | ₩52,123 | ₩52,576 | ₩51,229 | ₩51,455 | -1.28% | 14.2만 |
|---|
| 2025.12.22 | ₩51,936 | ₩52,883 | ₩51,909 | ₩52,163 | +0.44% | 14.6만 |
|---|
| 2025.12.19 | ₩52,509 | ₩52,616 | ₩51,922 | ₩52,109 | -0.76% | 30만 |
|---|
| 2025.12.18 | ₩52,696 | ₩52,990 | ₩52,469 | ₩52,736 | +0.08% | 16.9만 |
|---|
| 2025.12.17 | ₩52,176 | ₩52,776 | ₩52,029 | ₩52,616 | +0.84% | 20.6만 |
|---|
| 2025.12.16 | ₩52,469 | ₩52,656 | ₩52,016 | ₩52,256 | -0.41% | 23.1만 |
|---|
| 2025.12.15 | ₩52,336 | ₩52,669 | ₩51,976 | ₩52,243 | -0.18% | 21.8만 |
|---|
| 2025.12.12 | ₩52,416 | ₩52,870 | ₩51,976 | ₩52,269 | -0.28% | 17.1만 |
|---|
| 2025.12.11 | ₩50,215 | ₩52,496 | ₩50,215 | ₩52,403 | +4.36% | 20.4만 |
|---|
| 2025.12.10 | ₩49,628 | ₩50,828 | ₩49,628 | ₩50,321 | +1.40% | 34.7만 |
|---|
| 2025.12.09 | ₩48,841 | ₩50,001 | ₩48,841 | ₩49,641 | +1.64% | 17.2만 |
|---|
| 2025.12.08 | ₩49,454 | ₩49,534 | ₩48,480 | ₩48,761 | -1.40% | 20만 |
|---|
| 2025.12.05 | ₩50,215 | ₩50,362 | ₩49,374 | ₩49,548 | -1.33% | 18.8만 |
|---|
| 2025.12.04 | ₩52,349 | ₩53,096 | ₩52,123 | ₩52,203 | -0.28% | 21.6만 |
|---|
| 2025.12.03 | ₩53,630 | ₩53,697 | ₩52,216 | ₩52,336 | -2.41% | 15.9만 |
|---|
| 2025.12.02 | ₩53,737 | ₩53,977 | ₩53,176 | ₩53,443 | -0.55% | 13.2만 |
|---|
| 2025.12.01 | ₩54,404 | ₩54,724 | ₩53,643 | ₩53,843 | -1.03% | 12.7만 |
|---|
| 2025.11.28 | ₩54,644 | ₩54,817 | ₩54,030 | ₩54,430 | -0.39% | 7만 |
|---|
| 2025.11.26 | ₩54,390 | ₩55,391 | ₩54,297 | ₩54,577 | +0.34% | 21.3만 |
|---|
| 2025.11.25 | ₩54,430 | ₩55,218 | ₩54,110 | ₩54,577 | +0.27% | 17.4만 |
|---|
| 2025.11.24 | ₩54,004 | ₩54,804 | ₩53,363 | ₩54,030 | +0.05% | 11.9만 |
|---|
| 2025.11.21 | ₩54,150 | ₩55,071 | ₩53,924 | ₩54,257 | +0.20% | 11.9만 |
|---|
| 2025.11.20 | ₩53,910 | ₩54,537 | ₩53,470 | ₩54,137 | +0.42% | 11.2만 |
|---|
| 2025.11.19 | ₩54,897 | ₩56,165 | ₩53,563 | ₩53,830 | -1.94% | 10만 |
|---|
| 2025.11.18 | ₩55,191 | ₩55,698 | ₩54,791 | ₩54,897 | -0.53% | 10.7만 |
|---|
| 2025.11.17 | ₩55,711 | ₩55,898 | ₩55,111 | ₩55,191 | -0.93% | 8.1만 |
|---|
| 2025.11.14 | ₩55,164 | ₩55,551 | ₩54,350 | ₩55,458 | +0.53% | 10만 |
|---|
| 2025.11.13 | ₩54,657 | ₩55,258 | ₩54,404 | ₩55,218 | +1.03% | 11만 |
|---|
| 2025.11.12 | ₩54,564 | ₩55,311 | ₩54,524 | ₩54,951 | +0.71% | 14.3만 |
|---|
| 2025.11.11 | ₩54,417 | ₩55,111 | ₩54,150 | ₩54,777 | +0.66% | 10.2만 |
|---|
| 2025.11.10 | ₩54,097 | ₩54,884 | ₩53,630 | ₩54,577 | +0.89% | 10.5만 |
|---|
| 2025.11.07 | ₩53,577 | ₩54,777 | ₩53,083 | ₩54,030 | +0.85% | 15.1만 |
|---|
| 2025.11.06 | ₩53,523 | ₩54,244 | ₩53,337 | ₩53,443 | -0.15% | 16.1만 |
|---|
| 2025.11.05 | ₩53,550 | ₩54,591 | ₩53,377 | ₩53,510 | -0.07% | 13.2만 |
|---|
| 2025.11.04 | ₩52,830 | ₩53,803 | ₩52,589 | ₩53,550 | +1.36% | 13.5만 |
|---|
| 2025.11.03 | ₩53,697 | ₩53,697 | ₩52,243 | ₩53,110 | -1.09% | 15.4만 |
|---|
| 2025.10.31 | ₩52,816 | ₩53,790 | ₩52,536 | ₩53,470 | +1.24% | 18.1만 |
|---|
| 2025.10.30 | ₩53,323 | ₩54,764 | ₩52,149 | ₩53,283 | -0.08% | 20만 |
|---|
| 2025.10.29 | ₩53,657 | ₩54,404 | ₩52,870 | ₩53,003 | -1.22% | 13.4만 |
|---|
| 2025.10.28 | ₩54,724 | ₩54,724 | ₩54,097 | ₩54,164 | -1.02% | 10.5만 |
|---|
| 2025.10.27 | ₩55,284 | ₩55,391 | ₩54,697 | ₩54,951 | -0.60% | 9.7만 |
|---|
| 2025.10.24 | ₩56,085 | ₩56,085 | ₩55,098 | ₩55,298 | -1.40% | 8.4만 |
|---|
| 2025.10.23 | ₩56,191 | ₩56,191 | ₩55,444 | ₩55,911 | -0.50% | 12만 |
|---|
| 2025.10.22 | ₩55,885 | ₩56,312 | ₩55,431 | ₩56,218 | +0.60% | 9.2만 |
|---|
| 2025.10.21 | ₩55,738 | ₩56,071 | ₩54,751 | ₩55,711 | -0.05% | 11.4만 |
|---|
| 2025.10.20 | ₩54,711 | ₩55,805 | ₩54,457 | ₩55,738 | +1.88% | 11.8만 |
|---|
| 2025.10.17 | ₩54,190 | ₩54,817 | ₩54,084 | ₩54,697 | +0.94% | 12.6만 |
|---|
| 2025.10.16 | ₩54,724 | ₩54,884 | ₩53,403 | ₩54,004 | -1.32% | 15.1만 |
|---|
| 2025.10.15 | ₩56,231 | ₩56,231 | ₩54,697 | ₩55,084 | -2.04% | 9.4만 |
|---|
| 2025.10.14 | ₩55,071 | ₩56,325 | ₩55,031 | ₩56,231 | +2.11% | 13만 |
|---|
| 2025.10.13 | ₩54,711 | ₩55,138 | ₩53,590 | ₩55,098 | +0.71% | 22.3만 |
|---|
| 2025.10.10 | ₩54,684 | ₩55,298 | ₩54,297 | ₩54,564 | -0.22% | 12.4만 |
|---|