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 | ₩32,884 | ₩33,205 | ₩32,537 | ₩32,643 | -0.73% | 33.2만 |
| 2026.10.08 | ₩32,430 | ₩33,098 | ₩32,229 | ₩33,085 | +2.02% | 53.9만 |
| 2026.10.07 | ₩31,493 | ₩32,510 | ₩31,493 | ₩32,483 | +3.14% | 46.7만 |
| 2026.10.06 | ₩31,065 | ₩31,681 | ₩31,052 | ₩31,560 | +1.59% | 37.8만 |
| 2026.10.05 | ₩31,507 | ₩31,761 | ₩31,052 | ₩31,132 | -1.19% | 47.6만 |
| 2026.10.02 | ₩31,854 | ₩32,028 | ₩31,427 | ₩31,547 | -0.97% | 49.4만 |
| 2026.10.01 | ₩31,734 | ₩31,961 | ₩31,320 | ₩31,667 | -0.21% | 49.5만 |
| 2026.09.30 | ₩31,988 | ₩31,988 | ₩31,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,600 |
| -1.21% |
| 59.6만 |
| 2026.09.29 | ₩31,600 | ₩32,042 | ₩31,213 | ₩31,921 | +1.02% | 40.4만 |
|---|
| 2026.09.28 | ₩31,507 | ₩31,881 | ₩31,025 | ₩31,774 | +0.85% | 59만 |
|---|
| 2026.09.25 | ₩31,961 | ₩32,082 | ₩31,427 | ₩31,440 | -1.63% | 92.5만 |
|---|
| 2026.09.24 | ₩32,857 | ₩32,924 | ₩31,828 | ₩31,868 | -3.01% | 44.8만 |
|---|
| 2026.09.23 | ₩32,750 | ₩33,018 | ₩32,376 | ₩32,590 | -0.49% | 38.1만 |
|---|
| 2026.09.22 | ₩32,938 | ₩33,071 | ₩32,336 | ₩32,844 | -0.28% | 42.2만 |
|---|
| 2026.09.21 | ₩33,165 | ₩33,606 | ₩32,791 | ₩32,844 | -0.97% | 43만 |
|---|
| 2026.09.18 | ₩32,657 | ₩33,192 | ₩32,296 | ₩32,924 | +0.82% | 326.3만 |
|---|
| 2026.09.17 | ₩33,125 | ₩33,259 | ₩32,617 | ₩32,991 | -0.40% | 38.3만 |
|---|
| 2026.09.16 | ₩32,938 | ₩33,339 | ₩32,804 | ₩33,045 | +0.32% | 37.6만 |
|---|
| 2026.09.15 | ₩33,566 | ₩33,566 | ₩32,978 | ₩33,165 | -1.20% | 39.7만 |
|---|
| 2026.09.14 | ₩33,419 | ₩34,008 | ₩33,125 | ₩33,566 | +0.44% | 40.4만 |
|---|
| 2026.09.11 | ₩32,764 | ₩33,152 | ₩32,242 | ₩33,125 | +1.10% | 56.6만 |
|---|
| 2026.09.10 | ₩33,352 | ₩33,419 | ₩32,323 | ₩32,978 | -1.12% | 65만 |
|---|
| 2026.09.09 | ₩33,192 | ₩33,499 | ₩32,844 | ₩33,165 | -0.08% | 69만 |
|---|
| 2026.09.08 | ₩34,382 | ₩34,556 | ₩33,192 | ₩33,299 | -3.15% | 59.1만 |
|---|
| 2026.09.04 | ₩34,756 | ₩35,064 | ₩34,422 | ₩34,756 | 0.00% | 45.3만 |
|---|
| 2026.09.03 | ₩35,171 | ₩35,438 | ₩34,823 | ₩35,184 | +0.04% | 31.2만 |
|---|
| 2026.09.02 | ₩34,690 | ₩35,278 | ₩34,569 | ₩34,957 | +0.77% | 29.7만 |
|---|
| 2026.09.01 | ₩34,823 | ₩35,171 | ₩34,449 | ₩34,690 | -0.38% | 34.6만 |
|---|
| 2026.08.31 | ₩34,930 | ₩35,224 | ₩34,275 | ₩34,823 | -0.31% | 44.5만 |
|---|
| 2026.08.28 | ₩34,957 | ₩35,666 | ₩34,957 | ₩35,104 | +0.42% | 25.6만 |
|---|
| 2026.08.27 | ₩34,797 | ₩35,011 | ₩34,369 | ₩34,957 | +0.46% | 20.3만 |
|---|
| 2026.08.26 | ₩35,238 | ₩35,358 | ₩34,850 | ₩35,158 | -0.23% | 16.5만 |
|---|
| 2026.08.25 | ₩35,385 | ₩35,412 | ₩34,917 | ₩35,011 | -1.06% | 28.1만 |
|---|
| 2026.08.24 | ₩35,024 | ₩35,706 | ₩34,770 | ₩35,331 | +0.88% | 27.1만 |
|---|
| 2026.08.21 | ₩34,422 | ₩34,837 | ₩34,302 | ₩34,783 | +1.05% | 39.9만 |
|---|
| 2026.08.20 | ₩34,944 | ₩35,492 | ₩34,315 | ₩34,369 | -1.65% | 40.4만 |
|---|
| 2026.08.19 | ₩35,773 | ₩35,907 | ₩34,877 | ₩35,011 | -2.13% | 48.6만 |
|---|
| 2026.08.18 | ₩35,853 | ₩36,027 | ₩35,265 | ₩35,479 | -1.04% | 50.1만 |
|---|
| 2026.08.17 | ₩36,816 | ₩37,110 | ₩35,198 | ₩35,318 | -4.07% | 44.6만 |
|---|
| 2026.08.14 | ₩36,709 | ₩37,471 | ₩36,401 | ₩36,976 | +0.73% | 47만 |
|---|
| 2026.08.13 | ₩37,645 | ₩37,993 | ₩36,227 | ₩36,375 | -3.37% | 179.1만 |
|---|
| 2026.08.12 | ₩37,779 | ₩37,779 | ₩37,177 | ₩37,271 | -1.35% | 29.9만 |
|---|
| 2026.08.11 | ₩37,618 | ₩37,899 | ₩37,364 | ₩37,471 | -0.39% | 37만 |
|---|
| 2026.08.10 | ₩38,728 | ₩38,929 | ₩37,471 | ₩37,632 | -2.83% | 37.5만 |
|---|
| 2026.08.07 | ₩39,517 | ₩39,945 | ₩38,782 | ₩38,942 | -1.46% | 21.2만 |
|---|
| 2026.08.06 | ₩40,346 | ₩40,480 | ₩39,531 | ₩39,758 | -1.46% | 17.3만 |
|---|
| 2026.08.05 | ₩40,052 | ₩40,186 | ₩39,477 | ₩39,905 | -0.37% | 29.6만 |
|---|
| 2026.08.04 | ₩39,838 | ₩40,427 | ₩39,383 | ₩39,825 | -0.03% | 35.7만 |
|---|
| 2026.08.03 | ₩39,424 | ₩40,600 | ₩39,250 | ₩40,360 | +2.37% | 49.9만 |
|---|
| 2026.07.31 | ₩38,849 | ₩39,223 | ₩38,728 | ₩38,835 | -0.03% | 37.2만 |
|---|
| 2026.07.30 | ₩40,507 | ₩40,734 | ₩38,701 | ₩39,250 | -3.10% | 28.2만 |
|---|
| 2026.07.29 | ₩40,828 | ₩41,349 | ₩40,025 | ₩40,159 | -1.64% | 26.9만 |
|---|
| 2026.07.28 | ₩40,961 | ₩41,537 | ₩40,534 | ₩40,935 | -0.07% | 27만 |
|---|
| 2026.07.27 | ₩40,841 | ₩40,908 | ₩40,025 | ₩40,199 | -1.57% | 33.3만 |
|---|
| 2026.07.24 | ₩40,641 | ₩41,510 | ₩40,574 | ₩40,667 | +0.07% | 26.1만 |
|---|
| 2026.07.23 | ₩41,430 | ₩41,430 | ₩40,039 | ₩40,440 | -2.39% | 26.3만 |
|---|
| 2026.07.22 | ₩43,181 | ₩44,358 | ₩40,921 | ₩41,657 | -3.53% | 33만 |
|---|
| 2026.07.21 | ₩45,361 | ₩45,722 | ₩45,121 | ₩45,441 | +0.18% | 14.2만 |
|---|
| 2026.07.20 | ₩45,014 | ₩46,217 | ₩45,014 | ₩45,856 | +1.87% | 16.9만 |
|---|
| 2026.07.17 | ₩45,629 | ₩46,658 | ₩44,893 | ₩45,334 | -0.64% | 17만 |
|---|
| 2026.07.16 | ₩43,944 | ₩45,187 | ₩43,944 | ₩44,866 | +2.10% | 18.1만 |
|---|
| 2026.07.15 | ₩45,241 | ₩45,629 | ₩43,716 | ₩43,823 | -3.13% | 18.5만 |
|---|
| 2026.07.14 | ₩46,806 | ₩47,100 | ₩45,401 | ₩45,548 | -2.69% | 20.4만 |
|---|
| 2026.07.13 | ₩46,404 | ₩47,354 | ₩46,351 | ₩47,193 | +1.70% | 16.7만 |
|---|
| 2026.07.10 | ₩46,618 | ₩46,618 | ₩45,789 | ₩46,083 | -1.15% | 11.6만 |
|---|
| 2026.07.09 | ₩47,006 | ₩47,073 | ₩45,776 | ₩46,097 | -1.93% | 15.9만 |
|---|
| 2026.07.08 | ₩47,488 | ₩47,795 | ₩46,926 | ₩47,274 | -0.45% | 29만 |
|---|
| 2026.07.07 | ₩46,846 | ₩47,528 | ₩46,364 | ₩47,407 | +1.20% | 26.7만 |
|---|
| 2026.07.06 | ₩46,498 | ₩46,551 | ₩45,816 | ₩46,337 | -0.35% | 13.4만 |
|---|
| 2026.07.02 | ₩46,204 | ₩46,966 | ₩45,254 | ₩46,792 | +1.27% | 12.7만 |
|---|
| 2026.07.01 | ₩45,321 | ₩46,244 | ₩44,639 | ₩45,950 | +1.39% | 16만 |
|---|
| 2026.06.30 | ₩45,161 | ₩45,843 | ₩44,171 | ₩45,241 | +0.18% | 27만 |
|---|
| 2026.06.29 | ₩44,398 | ₩45,201 | ₩43,890 | ₩45,161 | +1.72% | 33.9만 |
|---|
| 2026.06.26 | ₩42,553 | ₩45,722 | ₩42,553 | ₩45,134 | +6.07% | 116.3만 |
|---|
| 2026.06.25 | ₩43,155 | ₩43,409 | ₩42,499 | ₩42,566 | -1.36% | 14만 |
|---|
| 2026.06.24 | ₩43,061 | ₩43,743 | ₩42,981 | ₩43,409 | +0.81% | 18만 |
|---|
| 2026.06.23 | ₩42,606 | ₩43,409 | ₩42,205 | ₩43,235 | +1.48% | 17.3만 |
|---|
| 2026.06.22 | ₩41,831 | ₩42,593 | ₩41,644 | ₩41,991 | +0.38% | 19.3만 |
|---|
| 2026.06.18 | ₩42,192 | ₩42,192 | ₩41,590 | ₩41,884 | -0.73% | 37.2만 |
|---|
| 2026.06.17 | ₩41,510 | ₩42,125 | ₩41,349 | ₩41,751 | +0.58% | 15만 |
|---|
| 2026.06.16 | ₩41,456 | ₩42,071 | ₩41,309 | ₩41,831 | +0.90% | 20만 |
|---|
| 2026.06.15 | ₩42,526 | ₩43,436 | ₩41,296 | ₩41,456 | -2.52% | 19.2만 |
|---|
| 2026.06.12 | ₩41,991 | ₩42,566 | ₩41,724 | ₩42,165 | +0.41% | 14.5만 |
|---|
| 2026.06.11 | ₩42,874 | ₩43,288 | ₩42,459 | ₩42,526 | -0.81% | 13.4만 |
|---|
| 2026.06.10 | ₩41,817 | ₩43,048 | ₩41,817 | ₩42,860 | +2.49% | 24.3만 |
|---|
| 2026.06.09 | ₩41,857 | ₩42,660 | ₩41,670 | ₩41,777 | -0.19% | 21.5만 |
|---|
| 2026.06.08 | ₩42,125 | ₩42,499 | ₩41,376 | ₩42,112 | -0.03% | 44.7만 |
|---|
| 2026.06.05 | ₩41,443 | ₩42,593 | ₩41,443 | ₩42,392 | +2.29% | 26.1만 |
|---|
| 2026.06.04 | ₩40,788 | ₩41,309 | ₩40,186 | ₩41,175 | +0.95% | 39만 |
|---|
| 2026.06.03 | ₩41,055 | ₩41,162 | ₩40,186 | ₩40,320 | -1.79% | 27.7만 |
|---|
| 2026.06.02 | ₩40,627 | ₩41,309 | ₩40,480 | ₩41,202 | +1.42% | 17.1만 |
|---|
| 2026.06.01 | ₩40,788 | ₩40,948 | ₩40,159 | ₩40,707 | -0.20% | 23.2만 |
|---|
| 2026.05.29 | ₩40,868 | ₩41,256 | ₩40,534 | ₩40,988 | +0.29% | 24.4만 |
|---|
| 2026.05.28 | ₩41,256 | ₩42,165 | ₩40,520 | ₩40,868 | -0.94% | 26.2만 |
|---|
| 2026.05.27 | ₩41,256 | ₩41,523 | ₩40,721 | ₩41,256 | 0.00% | 21.4만 |
|---|
| 2026.05.26 | ₩41,456 | ₩41,644 | ₩40,961 | ₩41,189 | -0.65% | 19.6만 |
|---|
| 2026.05.22 | ₩41,857 | ₩42,125 | ₩41,483 | ₩41,523 | -0.80% | 11.2만 |
|---|
| 2026.05.21 | ₩41,644 | ₩42,031 | ₩40,868 | ₩41,857 | +0.51% | 15.8만 |
|---|
| 2026.05.20 | ₩41,831 | ₩42,232 | ₩41,443 | ₩41,951 | +0.29% | 16.1만 |
|---|
| 2026.05.19 | ₩41,804 | ₩42,446 | ₩41,751 | ₩41,938 | +0.32% | 19.1만 |
|---|
| 2026.05.18 | ₩40,935 | ₩42,245 | ₩40,667 | ₩42,031 | +2.68% | 22.2만 |
|---|
| 2026.05.15 | ₩40,814 | ₩41,577 | ₩40,641 | ₩40,935 | +0.29% | 21.7만 |
|---|
| 2026.05.14 | ₩40,627 | ₩41,122 | ₩40,493 | ₩40,841 | +0.53% | 32.1만 |
|---|
| 2026.05.13 | ₩40,507 | ₩40,627 | ₩39,825 | ₩40,360 | -0.36% | 19.8만 |
|---|
| 2026.05.12 | ₩40,574 | ₩41,229 | ₩40,279 | ₩40,534 | -0.10% | 24만 |
|---|
| 2026.05.11 | ₩40,600 | ₩40,788 | ₩40,012 | ₩40,467 | -0.33% | 19.8만 |
|---|
| 2026.05.08 | ₩40,386 | ₩40,707 | ₩40,025 | ₩40,600 | +0.53% | 12.8만 |
|---|
| 2026.05.07 | ₩39,584 | ₩40,761 | ₩39,584 | ₩40,520 | +2.36% | 26.8만 |
|---|
| 2026.05.06 | ₩39,905 | ₩40,293 | ₩39,343 | ₩39,584 | -0.80% | 24.9만 |
|---|
| 2026.05.05 | ₩40,186 | ₩40,654 | ₩39,731 | ₩39,758 | -1.06% | 20.3만 |
|---|
| 2026.05.04 | ₩40,119 | ₩40,868 | ₩39,584 | ₩40,172 | +0.13% | 35만 |
|---|
| 2026.05.01 | ₩40,734 | ₩40,975 | ₩40,360 | ₩40,360 | -0.92% | 20.9만 |
|---|
| 2026.04.30 | ₩41,684 | ₩41,684 | ₩40,400 | ₩40,520 | -2.79% | 23.2만 |
|---|
| 2026.04.29 | ₩42,299 | ₩42,379 | ₩40,788 | ₩41,028 | -3.00% | 29만 |
|---|
| 2026.04.28 | ₩41,349 | ₩42,807 | ₩41,269 | ₩42,446 | +2.65% | 28.4만 |
|---|
| 2026.04.27 | ₩40,654 | ₩41,670 | ₩40,600 | ₩41,109 | +1.12% | 27.4만 |
|---|
| 2026.04.24 | ₩41,309 | ₩41,349 | ₩40,440 | ₩40,574 | -1.78% | 24.1만 |
|---|
| 2026.04.23 | ₩39,985 | ₩41,938 | ₩39,932 | ₩41,577 | +3.98% | 36.9만 |
|---|
| 2026.04.22 | ₩40,948 | ₩41,323 | ₩39,383 | ₩40,066 | -2.16% | 38.2만 |
|---|
| 2026.04.21 | ₩44,746 | ₩45,268 | ₩44,251 | ₩44,331 | -0.93% | 19.5만 |
|---|
| 2026.04.20 | ₩45,548 | ₩45,883 | ₩44,773 | ₩44,840 | -1.56% | 20.8만 |
|---|
| 2026.04.17 | ₩44,866 | ₩45,709 | ₩44,866 | ₩45,468 | +1.34% | 20만 |
|---|
| 2026.04.16 | ₩45,147 | ₩45,161 | ₩44,532 | ₩44,826 | -0.71% | 12.8만 |
|---|
| 2026.04.15 | ₩44,907 | ₩45,094 | ₩44,719 | ₩44,719 | -0.42% | 9.6만 |
|---|
| 2026.04.14 | ₩44,840 | ₩45,254 | ₩44,545 | ₩45,054 | +0.48% | 12.6만 |
|---|
| 2026.04.13 | ₩43,917 | ₩45,094 | ₩43,917 | ₩44,973 | +2.41% | 17.6만 |
|---|
| 2026.04.10 | ₩45,107 | ₩45,107 | ₩44,011 | ₩44,251 | -1.90% | 13.9만 |
|---|
| 2026.04.09 | ₩44,773 | ₩45,789 | ₩44,479 | ₩45,294 | +1.16% | 17.1만 |
|---|
| 2026.04.08 | ₩45,749 | ₩45,990 | ₩44,907 | ₩45,080 | -1.46% | 18.2만 |
|---|
| 2026.04.07 | ₩44,920 | ₩45,495 | ₩44,251 | ₩45,201 | +0.63% | 13.8만 |
|---|
| 2026.04.06 | ₩43,863 | ₩45,080 | ₩43,476 | ₩44,947 | +2.47% | 19.3만 |
|---|
| 2026.04.02 | ₩43,329 | ₩44,171 | ₩43,008 | ₩44,091 | +1.76% | 23.8만 |
|---|
| 2026.04.01 | ₩44,880 | ₩44,880 | ₩43,476 | ₩43,556 | -2.95% | 18.2만 |
|---|
| 2026.03.31 | ₩45,281 | ₩45,589 | ₩44,171 | ₩44,572 | -1.57% | 16.9만 |
|---|
| 2026.03.30 | ₩44,171 | ₩45,268 | ₩43,690 | ₩45,147 | +2.21% | 18.4만 |
|---|
| 2026.03.27 | ₩43,863 | ₩44,144 | ₩43,342 | ₩43,770 | -0.21% | 22.6만 |
|---|
| 2026.03.26 | ₩43,716 | ₩44,519 | ₩43,569 | ₩44,104 | +0.89% | 25만 |
|---|
| 2026.03.25 | ₩44,225 | ₩44,372 | ₩43,382 | ₩43,863 | -0.82% | 14.6만 |
|---|
| 2026.03.24 | ₩43,810 | ₩44,465 | ₩43,756 | ₩43,917 | +0.24% | 22.7만 |
|---|
| 2026.03.23 | ₩43,797 | ₩44,746 | ₩43,275 | ₩44,265 | +1.07% | 24.2만 |
|---|
| 2026.03.20 | ₩43,556 | ₩43,743 | ₩43,034 | ₩43,181 | -0.86% | 80만 |
|---|
| 2026.03.19 | ₩43,716 | ₩44,104 | ₩43,008 | ₩43,382 | -0.76% | 25만 |
|---|
| 2026.03.18 | ₩44,037 | ₩44,492 | ₩43,583 | ₩43,850 | -0.43% | 30.3만 |
|---|
| 2026.03.17 | ₩44,599 | ₩45,121 | ₩44,225 | ₩44,398 | -0.45% | 26.2만 |
|---|
| 2026.03.16 | ₩44,398 | ₩44,666 | ₩43,984 | ₩44,412 | +0.03% | 16.1만 |
|---|
| 2026.03.13 | ₩43,716 | ₩44,091 | ₩43,222 | ₩43,930 | +0.49% | 17.5만 |
|---|
| 2026.03.12 | ₩43,569 | ₩44,425 | ₩43,569 | ₩44,024 | +1.04% | 18.8만 |
|---|
| 2026.03.11 | ₩43,730 | ₩44,412 | ₩43,583 | ₩43,997 | +0.61% | 13만 |
|---|
| 2026.03.10 | ₩45,134 | ₩45,134 | ₩43,743 | ₩44,118 | -2.25% | 20.8만 |
|---|
| 2026.03.09 | ₩45,482 | ₩45,722 | ₩44,011 | ₩44,893 | -1.29% | 19.6만 |
|---|
| 2026.03.06 | ₩45,950 | ₩46,110 | ₩45,067 | ₩45,963 | +0.03% | 15만 |
|---|
| 2026.03.05 | ₩47,474 | ₩47,568 | ₩46,150 | ₩46,391 | -2.28% | 20.8만 |
|---|
| 2026.03.04 | ₩45,923 | ₩48,009 | ₩45,428 | ₩47,688 | +3.84% | 23.7만 |
|---|
| 2026.03.03 | ₩44,479 | ₩45,896 | ₩43,783 | ₩45,856 | +3.10% | 19.9만 |
|---|
| 2026.03.02 | ₩43,462 | ₩45,254 | ₩43,369 | ₩44,960 | +3.45% | 31.3만 |
|---|
| 2026.02.27 | ₩44,572 | ₩44,800 | ₩42,794 | ₩43,502 | -2.40% | 31.8만 |
|---|
| 2026.02.26 | ₩48,611 | ₩49,333 | ₩44,465 | ₩44,973 | -7.48% | 30.1만 |
|---|
| 2026.02.25 | ₩49,881 | ₩49,881 | ₩49,159 | ₩49,333 | -1.10% | 23.5만 |
|---|
| 2026.02.24 | ₩50,042 | ₩50,242 | ₩49,493 | ₩49,814 | -0.45% | 14.5만 |
|---|
| 2026.02.23 | ₩50,443 | ₩50,483 | ₩49,667 | ₩49,935 | -1.01% | 13.3만 |
|---|
| 2026.02.20 | ₩50,416 | ₩50,684 | ₩49,266 | ₩50,323 | -0.19% | 16.8만 |
|---|
| 2026.02.19 | ₩50,109 | ₩51,125 | ₩49,962 | ₩50,189 | +0.16% | 12.7만 |
|---|
| 2026.02.18 | ₩51,112 | ₩51,192 | ₩49,707 | ₩50,109 | -1.96% | 21.7만 |
|---|
| 2026.02.17 | ₩51,058 | ₩51,540 | ₩50,697 | ₩51,058 | 0.00% | 13.6만 |
|---|
| 2026.02.13 | ₩51,499 | ₩51,727 | ₩50,069 | ₩50,804 | -1.35% | 11.1만 |
|---|
| 2026.02.12 | ₩51,687 | ₩51,941 | ₩51,085 | ₩51,219 | -0.91% | 14.9만 |
|---|
| 2026.02.11 | ₩51,486 | ₩51,740 | ₩50,764 | ₩51,379 | -0.21% | 13.4만 |
|---|
| 2026.02.10 | ₩50,430 | ₩51,633 | ₩50,256 | ₩51,459 | +2.04% | 18.9만 |
|---|
| 2026.02.09 | ₩52,155 | ₩52,489 | ₩50,256 | ₩50,470 | -3.23% | 24만 |
|---|
| 2026.02.06 | ₩53,278 | ₩53,853 | ₩52,155 | ₩52,409 | -1.63% | 16.6만 |
|---|
| 2026.02.05 | ₩52,208 | ₩53,479 | ₩51,914 | ₩53,131 | +1.77% | 15.9만 |
|---|
| 2026.02.04 | ₩51,713 | ₩52,823 | ₩51,459 | ₩52,288 | +1.11% | 19.9만 |
|---|
| 2026.02.03 | ₩51,272 | ₩52,262 | ₩51,058 | ₩51,553 | +0.55% | 17.7만 |
|---|
| 2026.02.02 | ₩50,496 | ₩51,914 | ₩50,443 | ₩51,526 | +2.04% | 17.8만 |
|---|
| 2026.01.30 | ₩49,413 | ₩50,363 | ₩48,972 | ₩50,296 | +1.79% | 19.9만 |
|---|
| 2026.01.29 | ₩48,918 | ₩49,868 | ₩48,718 | ₩49,413 | +1.01% | 24.4만 |
|---|
| 2026.01.28 | ₩49,092 | ₩49,346 | ₩48,450 | ₩48,638 | -0.93% | 10.9만 |
|---|
| 2026.01.27 | ₩49,707 | ₩49,828 | ₩48,959 | ₩49,119 | -1.18% | 7.4만 |
|---|
| 2026.01.26 | ₩49,534 | ₩50,282 | ₩49,213 | ₩49,855 | +0.65% | 9.4만 |
|---|
| 2026.01.23 | ₩50,804 | ₩51,687 | ₩49,386 | ₩49,667 | -2.24% | 10.8만 |
|---|
| 2026.01.22 | ₩50,603 | ₩51,312 | ₩50,416 | ₩50,978 | +0.74% | 15.3만 |
|---|
| 2026.01.21 | ₩50,175 | ₩51,005 | ₩49,855 | ₩50,737 | +1.12% | 11.4만 |
|---|
| 2026.01.20 | ₩50,791 | ₩51,299 | ₩49,681 | ₩50,175 | -1.21% | 20.4만 |
|---|
| 2026.01.16 | ₩51,219 | ₩51,860 | ₩50,938 | ₩50,978 | -0.47% | 15.5만 |
|---|
| 2026.01.15 | ₩50,898 | ₩51,620 | ₩50,684 | ₩51,392 | +0.97% | 17.7만 |
|---|
| 2026.01.14 | ₩50,470 | ₩51,005 | ₩50,175 | ₩50,938 | +0.93% | 20.6만 |
|---|
| 2026.01.13 | ₩50,710 | ₩50,710 | ₩49,868 | ₩50,202 | -1.00% | 12.1만 |
|---|
| 2026.01.12 | ₩50,109 | ₩50,965 | ₩49,707 | ₩50,710 | +1.20% | 13.6만 |
|---|
| 2026.01.09 | ₩50,430 | ₩50,510 | ₩50,015 | ₩50,069 | -0.72% | 21.2만 |
|---|
| 2026.01.08 | ₩49,721 | ₩51,178 | ₩49,721 | ₩50,563 | +1.69% | 13.6만 |
|---|
| 2026.01.07 | ₩50,296 | ₩50,456 | ₩49,333 | ₩49,881 | -0.82% | 10.1만 |
|---|
| 2026.01.06 | ₩51,098 | ₩51,272 | ₩49,895 | ₩50,456 | -1.26% | 13.4만 |
|---|
| 2026.01.05 | ₩50,082 | ₩51,473 | ₩49,975 | ₩51,379 | +2.59% | 18.1만 |
|---|
| 2026.01.02 | ₩51,326 | ₩51,754 | ₩50,028 | ₩50,256 | -2.08% | 10.1만 |
|---|
| 2025.12.31 | ₩51,379 | ₩51,392 | ₩51,098 | ₩51,366 | -0.03% | 9.8만 |
|---|
| 2025.12.30 | ₩51,272 | ₩51,834 | ₩50,670 | ₩51,459 | +0.37% | 11.2만 |
|---|
| 2025.12.29 | ₩51,526 | ₩51,887 | ₩51,071 | ₩51,312 | -0.42% | 9.9만 |
|---|
| 2025.12.26 | ₩51,647 | ₩52,703 | ₩51,178 | ₩51,526 | -0.23% | 11.8만 |
|---|
| 2025.12.24 | ₩51,459 | ₩52,034 | ₩51,352 | ₩51,647 | +0.36% | 5만 |
|---|
| 2025.12.23 | ₩52,248 | ₩52,703 | ₩51,352 | ₩51,580 | -1.28% | 14.2만 |
|---|
| 2025.12.22 | ₩52,061 | ₩53,011 | ₩52,034 | ₩52,288 | +0.44% | 14.6만 |
|---|
| 2025.12.19 | ₩52,636 | ₩52,743 | ₩52,048 | ₩52,235 | -0.76% | 30만 |
|---|
| 2025.12.18 | ₩52,823 | ₩53,118 | ₩52,596 | ₩52,863 | +0.08% | 16.9만 |
|---|
| 2025.12.17 | ₩52,302 | ₩52,904 | ₩52,155 | ₩52,743 | +0.84% | 20.6만 |
|---|
| 2025.12.16 | ₩52,596 | ₩52,783 | ₩52,141 | ₩52,382 | -0.41% | 23.1만 |
|---|
| 2025.12.15 | ₩52,462 | ₩52,797 | ₩52,101 | ₩52,369 | -0.18% | 21.8만 |
|---|
| 2025.12.12 | ₩52,543 | ₩52,997 | ₩52,101 | ₩52,395 | -0.28% | 17.1만 |
|---|
| 2025.12.11 | ₩50,336 | ₩52,623 | ₩50,336 | ₩52,529 | +4.36% | 20.4만 |
|---|
| 2025.12.10 | ₩49,748 | ₩50,951 | ₩49,748 | ₩50,443 | +1.40% | 34.7만 |
|---|
| 2025.12.09 | ₩48,959 | ₩50,122 | ₩48,959 | ₩49,761 | +1.64% | 17.2만 |
|---|
| 2025.12.08 | ₩49,574 | ₩49,654 | ₩48,597 | ₩48,878 | -1.40% | 20만 |
|---|
| 2025.12.05 | ₩50,336 | ₩50,483 | ₩49,493 | ₩49,667 | -1.33% | 18.8만 |
|---|
| 2025.12.04 | ₩52,476 | ₩53,225 | ₩52,248 | ₩52,329 | -0.28% | 21.6만 |
|---|
| 2025.12.03 | ₩53,759 | ₩53,826 | ₩52,342 | ₩52,462 | -2.41% | 15.9만 |
|---|
| 2025.12.02 | ₩53,866 | ₩54,107 | ₩53,305 | ₩53,572 | -0.55% | 13.2만 |
|---|
| 2025.12.01 | ₩54,535 | ₩54,856 | ₩53,773 | ₩53,973 | -1.03% | 12.7만 |
|---|
| 2025.11.28 | ₩54,776 | ₩54,950 | ₩54,161 | ₩54,562 | -0.39% | 7만 |
|---|
| 2025.11.26 | ₩54,522 | ₩55,525 | ₩54,428 | ₩54,709 | +0.34% | 21.3만 |
|---|
| 2025.11.25 | ₩54,562 | ₩55,351 | ₩54,241 | ₩54,709 | +0.27% | 17.4만 |
|---|
| 2025.11.24 | ₩54,134 | ₩54,936 | ₩53,492 | ₩54,161 | +0.05% | 11.9만 |
|---|
| 2025.11.21 | ₩54,281 | ₩55,204 | ₩54,054 | ₩54,388 | +0.20% | 11.9만 |
|---|
| 2025.11.20 | ₩54,040 | ₩54,669 | ₩53,599 | ₩54,268 | +0.42% | 11.2만 |
|---|
| 2025.11.19 | ₩55,030 | ₩56,300 | ₩53,693 | ₩53,960 | -1.94% | 10만 |
|---|
| 2025.11.18 | ₩55,324 | ₩55,832 | ₩54,923 | ₩55,030 | -0.53% | 10.7만 |
|---|
| 2025.11.17 | ₩55,846 | ₩56,033 | ₩55,244 | ₩55,324 | -0.93% | 8.1만 |
|---|
| 2025.11.14 | ₩55,297 | ₩55,685 | ₩54,482 | ₩55,592 | +0.53% | 10만 |
|---|
| 2025.11.13 | ₩54,789 | ₩55,391 | ₩54,535 | ₩55,351 | +1.03% | 11만 |
|---|
| 2025.11.12 | ₩54,696 | ₩55,444 | ₩54,655 | ₩55,083 | +0.71% | 14.3만 |
|---|
| 2025.11.11 | ₩54,548 | ₩55,244 | ₩54,281 | ₩54,910 | +0.66% | 10.2만 |
|---|
| 2025.11.10 | ₩54,228 | ₩55,017 | ₩53,759 | ₩54,709 | +0.89% | 10.5만 |
|---|
| 2025.11.07 | ₩53,706 | ₩54,910 | ₩53,211 | ₩54,161 | +0.85% | 15.1만 |
|---|
| 2025.11.06 | ₩53,652 | ₩54,375 | ₩53,465 | ₩53,572 | -0.15% | 16.1만 |
|---|
| 2025.11.05 | ₩53,679 | ₩54,722 | ₩53,505 | ₩53,639 | -0.07% | 13.2만 |
|---|
| 2025.11.04 | ₩52,957 | ₩53,933 | ₩52,716 | ₩53,679 | +1.36% | 13.5만 |
|---|
| 2025.11.03 | ₩53,826 | ₩53,826 | ₩52,369 | ₩53,238 | -1.09% | 15.4만 |
|---|
| 2025.10.31 | ₩52,944 | ₩53,920 | ₩52,663 | ₩53,599 | +1.24% | 18.1만 |
|---|
| 2025.10.30 | ₩53,452 | ₩54,896 | ₩52,275 | ₩53,412 | -0.08% | 20만 |
|---|
| 2025.10.29 | ₩53,786 | ₩54,535 | ₩52,997 | ₩53,131 | -1.22% | 13.4만 |
|---|
| 2025.10.28 | ₩54,856 | ₩54,856 | ₩54,228 | ₩54,294 | -1.02% | 10.5만 |
|---|
| 2025.10.27 | ₩55,418 | ₩55,525 | ₩54,829 | ₩55,083 | -0.60% | 9.7만 |
|---|
| 2025.10.24 | ₩56,220 | ₩56,220 | ₩55,230 | ₩55,431 | -1.40% | 8.4만 |
|---|
| 2025.10.23 | ₩56,327 | ₩56,327 | ₩55,578 | ₩56,046 | -0.50% | 12만 |
|---|
| 2025.10.22 | ₩56,019 | ₩56,447 | ₩55,565 | ₩56,354 | +0.60% | 9.2만 |
|---|
| 2025.10.21 | ₩55,872 | ₩56,207 | ₩54,883 | ₩55,846 | -0.05% | 11.4만 |
|---|
| 2025.10.20 | ₩54,843 | ₩55,939 | ₩54,589 | ₩55,872 | +1.88% | 11.8만 |
|---|
| 2025.10.17 | ₩54,321 | ₩54,950 | ₩54,214 | ₩54,829 | +0.94% | 12.6만 |
|---|
| 2025.10.16 | ₩54,856 | ₩55,017 | ₩53,532 | ₩54,134 | -1.32% | 15.1만 |
|---|
| 2025.10.15 | ₩56,367 | ₩56,367 | ₩54,829 | ₩55,217 | -2.04% | 9.4만 |
|---|
| 2025.10.14 | ₩55,204 | ₩56,461 | ₩55,164 | ₩56,367 | +2.11% | 13만 |
|---|
| 2025.10.13 | ₩54,843 | ₩55,271 | ₩53,719 | ₩55,230 | +0.71% | 22.3만 |
|---|
| 2025.10.10 | ₩54,816 | ₩55,431 | ₩54,428 | ₩54,696 | -0.22% | 12.4만 |
|---|