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 | ₩32,882 | ₩33,203 | ₩32,534 | ₩32,641 | -0.73% | 33.2만 |
| 2026.10.08 | ₩32,427 | ₩33,096 | ₩32,227 | ₩33,083 | +2.02% | 53.9만 |
| 2026.10.07 | ₩31,491 | ₩32,508 | ₩31,491 | ₩32,481 | +3.14% | 46.7만 |
| 2026.10.06 | ₩31,063 | ₩31,679 | ₩31,050 | ₩31,558 | +1.59% | 37.8만 |
| 2026.10.05 | ₩31,505 | ₩31,759 | ₩31,050 | ₩31,130 | -1.19% | 47.6만 |
| 2026.10.02 | ₩31,852 | ₩32,026 | ₩31,424 | ₩31,545 | -0.97% | 49.4만 |
| 2026.10.01 | ₩31,732 | ₩31,959 | ₩31,317 | ₩31,665 | -0.21% | 49.5만 |
| 2026.09.30 | ₩31,986 | ₩31,986 | ₩31,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,598 |
| -1.21% |
| 59.6만 |
| 2026.09.29 | ₩31,598 | ₩32,040 | ₩31,210 | ₩31,919 | +1.02% | 40.4만 |
|---|
| 2026.09.28 | ₩31,505 | ₩31,879 | ₩31,023 | ₩31,772 | +0.85% | 59만 |
|---|
| 2026.09.25 | ₩31,959 | ₩32,080 | ₩31,424 | ₩31,438 | -1.63% | 92.5만 |
|---|
| 2026.09.24 | ₩32,855 | ₩32,922 | ₩31,826 | ₩31,866 | -3.01% | 44.8만 |
|---|
| 2026.09.23 | ₩32,748 | ₩33,016 | ₩32,374 | ₩32,588 | -0.49% | 38.1만 |
|---|
| 2026.09.22 | ₩32,935 | ₩33,069 | ₩32,334 | ₩32,842 | -0.28% | 42.2만 |
|---|
| 2026.09.21 | ₩33,163 | ₩33,604 | ₩32,788 | ₩32,842 | -0.97% | 43만 |
|---|
| 2026.09.18 | ₩32,655 | ₩33,190 | ₩32,294 | ₩32,922 | +0.82% | 326.3만 |
|---|
| 2026.09.17 | ₩33,123 | ₩33,256 | ₩32,615 | ₩32,989 | -0.40% | 38.3만 |
|---|
| 2026.09.16 | ₩32,935 | ₩33,337 | ₩32,802 | ₩33,042 | +0.32% | 37.6만 |
|---|
| 2026.09.15 | ₩33,564 | ₩33,564 | ₩32,976 | ₩33,163 | -1.20% | 39.7만 |
|---|
| 2026.09.14 | ₩33,417 | ₩34,005 | ₩33,123 | ₩33,564 | +0.44% | 40.4만 |
|---|
| 2026.09.11 | ₩32,762 | ₩33,149 | ₩32,240 | ₩33,123 | +1.10% | 56.6만 |
|---|
| 2026.09.10 | ₩33,350 | ₩33,417 | ₩32,320 | ₩32,976 | -1.12% | 65만 |
|---|
| 2026.09.09 | ₩33,190 | ₩33,497 | ₩32,842 | ₩33,163 | -0.08% | 69만 |
|---|
| 2026.09.08 | ₩34,380 | ₩34,554 | ₩33,190 | ₩33,297 | -3.15% | 59.1만 |
|---|
| 2026.09.04 | ₩34,754 | ₩35,062 | ₩34,420 | ₩34,754 | 0.00% | 45.3만 |
|---|
| 2026.09.03 | ₩35,169 | ₩35,436 | ₩34,821 | ₩35,182 | +0.04% | 31.2만 |
|---|
| 2026.09.02 | ₩34,687 | ₩35,276 | ₩34,567 | ₩34,955 | +0.77% | 29.7만 |
|---|
| 2026.09.01 | ₩34,821 | ₩35,169 | ₩34,447 | ₩34,687 | -0.38% | 34.6만 |
|---|
| 2026.08.31 | ₩34,928 | ₩35,222 | ₩34,273 | ₩34,821 | -0.31% | 44.5만 |
|---|
| 2026.08.28 | ₩34,955 | ₩35,663 | ₩34,955 | ₩35,102 | +0.42% | 25.6만 |
|---|
| 2026.08.27 | ₩34,794 | ₩35,008 | ₩34,366 | ₩34,955 | +0.46% | 20.3만 |
|---|
| 2026.08.26 | ₩35,235 | ₩35,356 | ₩34,848 | ₩35,155 | -0.23% | 16.5만 |
|---|
| 2026.08.25 | ₩35,383 | ₩35,409 | ₩34,915 | ₩35,008 | -1.06% | 28.1만 |
|---|
| 2026.08.24 | ₩35,022 | ₩35,704 | ₩34,767 | ₩35,329 | +0.88% | 27.1만 |
|---|
| 2026.08.21 | ₩34,420 | ₩34,834 | ₩34,299 | ₩34,781 | +1.05% | 39.9만 |
|---|
| 2026.08.20 | ₩34,941 | ₩35,490 | ₩34,313 | ₩34,366 | -1.65% | 40.4만 |
|---|
| 2026.08.19 | ₩35,770 | ₩35,904 | ₩34,874 | ₩35,008 | -2.13% | 48.6만 |
|---|
| 2026.08.18 | ₩35,851 | ₩36,024 | ₩35,262 | ₩35,476 | -1.04% | 50.1만 |
|---|
| 2026.08.17 | ₩36,813 | ₩37,108 | ₩35,195 | ₩35,316 | -4.07% | 44.6만 |
|---|
| 2026.08.14 | ₩36,706 | ₩37,469 | ₩36,399 | ₩36,974 | +0.73% | 47만 |
|---|
| 2026.08.13 | ₩37,642 | ₩37,990 | ₩36,225 | ₩36,372 | -3.37% | 179.1만 |
|---|
| 2026.08.12 | ₩37,776 | ₩37,776 | ₩37,174 | ₩37,268 | -1.35% | 29.9만 |
|---|
| 2026.08.11 | ₩37,616 | ₩37,897 | ₩37,362 | ₩37,469 | -0.39% | 37만 |
|---|
| 2026.08.10 | ₩38,726 | ₩38,926 | ₩37,469 | ₩37,629 | -2.83% | 37.5만 |
|---|
| 2026.08.07 | ₩39,515 | ₩39,942 | ₩38,779 | ₩38,940 | -1.46% | 21.2만 |
|---|
| 2026.08.06 | ₩40,344 | ₩40,477 | ₩39,528 | ₩39,755 | -1.46% | 17.3만 |
|---|
| 2026.08.05 | ₩40,049 | ₩40,183 | ₩39,474 | ₩39,902 | -0.37% | 29.6만 |
|---|
| 2026.08.04 | ₩39,835 | ₩40,424 | ₩39,381 | ₩39,822 | -0.03% | 35.7만 |
|---|
| 2026.08.03 | ₩39,421 | ₩40,598 | ₩39,247 | ₩40,357 | +2.37% | 49.9만 |
|---|
| 2026.07.31 | ₩38,846 | ₩39,220 | ₩38,726 | ₩38,833 | -0.03% | 37.2만 |
|---|
| 2026.07.30 | ₩40,504 | ₩40,731 | ₩38,699 | ₩39,247 | -3.10% | 28.2만 |
|---|
| 2026.07.29 | ₩40,825 | ₩41,347 | ₩40,023 | ₩40,156 | -1.64% | 26.9만 |
|---|
| 2026.07.28 | ₩40,959 | ₩41,534 | ₩40,531 | ₩40,932 | -0.07% | 27만 |
|---|
| 2026.07.27 | ₩40,838 | ₩40,905 | ₩40,023 | ₩40,197 | -1.57% | 33.3만 |
|---|
| 2026.07.24 | ₩40,638 | ₩41,507 | ₩40,571 | ₩40,665 | +0.07% | 26.1만 |
|---|
| 2026.07.23 | ₩41,427 | ₩41,427 | ₩40,036 | ₩40,437 | -2.39% | 26.3만 |
|---|
| 2026.07.22 | ₩43,179 | ₩44,355 | ₩40,919 | ₩41,654 | -3.53% | 33만 |
|---|
| 2026.07.21 | ₩45,358 | ₩45,719 | ₩45,117 | ₩45,438 | +0.18% | 14.2만 |
|---|
| 2026.07.20 | ₩45,010 | ₩46,214 | ₩45,010 | ₩45,853 | +1.87% | 16.9만 |
|---|
| 2026.07.17 | ₩45,626 | ₩46,655 | ₩44,890 | ₩45,331 | -0.64% | 17만 |
|---|
| 2026.07.16 | ₩43,941 | ₩45,184 | ₩43,941 | ₩44,863 | +2.10% | 18.1만 |
|---|
| 2026.07.15 | ₩45,238 | ₩45,626 | ₩43,713 | ₩43,820 | -3.13% | 18.5만 |
|---|
| 2026.07.14 | ₩46,802 | ₩47,097 | ₩45,398 | ₩45,545 | -2.69% | 20.4만 |
|---|
| 2026.07.13 | ₩46,401 | ₩47,351 | ₩46,348 | ₩47,190 | +1.70% | 16.7만 |
|---|
| 2026.07.10 | ₩46,615 | ₩46,615 | ₩45,786 | ₩46,080 | -1.15% | 11.6만 |
|---|
| 2026.07.09 | ₩47,003 | ₩47,070 | ₩45,773 | ₩46,094 | -1.93% | 15.9만 |
|---|
| 2026.07.08 | ₩47,484 | ₩47,792 | ₩46,923 | ₩47,270 | -0.45% | 29만 |
|---|
| 2026.07.07 | ₩46,842 | ₩47,524 | ₩46,361 | ₩47,404 | +1.20% | 26.7만 |
|---|
| 2026.07.06 | ₩46,495 | ₩46,548 | ₩45,813 | ₩46,334 | -0.35% | 13.4만 |
|---|
| 2026.07.02 | ₩46,201 | ₩46,963 | ₩45,251 | ₩46,789 | +1.27% | 12.7만 |
|---|
| 2026.07.01 | ₩45,318 | ₩46,241 | ₩44,636 | ₩45,947 | +1.39% | 16만 |
|---|
| 2026.06.30 | ₩45,158 | ₩45,840 | ₩44,168 | ₩45,238 | +0.18% | 27만 |
|---|
| 2026.06.29 | ₩44,395 | ₩45,198 | ₩43,887 | ₩45,158 | +1.72% | 33.9만 |
|---|
| 2026.06.26 | ₩42,550 | ₩45,719 | ₩42,550 | ₩45,131 | +6.07% | 116.3만 |
|---|
| 2026.06.25 | ₩43,152 | ₩43,406 | ₩42,497 | ₩42,563 | -1.36% | 14만 |
|---|
| 2026.06.24 | ₩43,058 | ₩43,740 | ₩42,978 | ₩43,406 | +0.81% | 18만 |
|---|
| 2026.06.23 | ₩42,604 | ₩43,406 | ₩42,202 | ₩43,232 | +1.48% | 17.3만 |
|---|
| 2026.06.22 | ₩41,828 | ₩42,590 | ₩41,641 | ₩41,988 | +0.38% | 19.3만 |
|---|
| 2026.06.18 | ₩42,189 | ₩42,189 | ₩41,587 | ₩41,881 | -0.73% | 37.2만 |
|---|
| 2026.06.17 | ₩41,507 | ₩42,122 | ₩41,347 | ₩41,748 | +0.58% | 15만 |
|---|
| 2026.06.16 | ₩41,454 | ₩42,069 | ₩41,306 | ₩41,828 | +0.90% | 20만 |
|---|
| 2026.06.15 | ₩42,523 | ₩43,433 | ₩41,293 | ₩41,454 | -2.52% | 19.2만 |
|---|
| 2026.06.12 | ₩41,988 | ₩42,563 | ₩41,721 | ₩42,162 | +0.41% | 14.5만 |
|---|
| 2026.06.11 | ₩42,871 | ₩43,285 | ₩42,456 | ₩42,523 | -0.81% | 13.4만 |
|---|
| 2026.06.10 | ₩41,815 | ₩43,045 | ₩41,815 | ₩42,858 | +2.49% | 24.3만 |
|---|
| 2026.06.09 | ₩41,855 | ₩42,657 | ₩41,667 | ₩41,774 | -0.19% | 21.5만 |
|---|
| 2026.06.08 | ₩42,122 | ₩42,497 | ₩41,373 | ₩42,109 | -0.03% | 44.7만 |
|---|
| 2026.06.05 | ₩41,440 | ₩42,590 | ₩41,440 | ₩42,390 | +2.29% | 26.1만 |
|---|
| 2026.06.04 | ₩40,785 | ₩41,306 | ₩40,183 | ₩41,173 | +0.95% | 39만 |
|---|
| 2026.06.03 | ₩41,052 | ₩41,159 | ₩40,183 | ₩40,317 | -1.79% | 27.7만 |
|---|
| 2026.06.02 | ₩40,624 | ₩41,306 | ₩40,477 | ₩41,199 | +1.42% | 17.1만 |
|---|
| 2026.06.01 | ₩40,785 | ₩40,945 | ₩40,156 | ₩40,705 | -0.20% | 23.2만 |
|---|
| 2026.05.29 | ₩40,865 | ₩41,253 | ₩40,531 | ₩40,985 | +0.29% | 24.4만 |
|---|
| 2026.05.28 | ₩41,253 | ₩42,162 | ₩40,517 | ₩40,865 | -0.94% | 26.2만 |
|---|
| 2026.05.27 | ₩41,253 | ₩41,520 | ₩40,718 | ₩41,253 | 0.00% | 21.4만 |
|---|
| 2026.05.26 | ₩41,454 | ₩41,641 | ₩40,959 | ₩41,186 | -0.65% | 19.6만 |
|---|
| 2026.05.22 | ₩41,855 | ₩42,122 | ₩41,480 | ₩41,520 | -0.80% | 11.2만 |
|---|
| 2026.05.21 | ₩41,641 | ₩42,029 | ₩40,865 | ₩41,855 | +0.51% | 15.8만 |
|---|
| 2026.05.20 | ₩41,828 | ₩42,229 | ₩41,440 | ₩41,948 | +0.29% | 16.1만 |
|---|
| 2026.05.19 | ₩41,801 | ₩42,443 | ₩41,748 | ₩41,935 | +0.32% | 19.1만 |
|---|
| 2026.05.18 | ₩40,932 | ₩42,242 | ₩40,665 | ₩42,029 | +2.68% | 22.2만 |
|---|
| 2026.05.15 | ₩40,812 | ₩41,574 | ₩40,638 | ₩40,932 | +0.29% | 21.7만 |
|---|
| 2026.05.14 | ₩40,624 | ₩41,119 | ₩40,491 | ₩40,838 | +0.53% | 32.1만 |
|---|
| 2026.05.13 | ₩40,504 | ₩40,624 | ₩39,822 | ₩40,357 | -0.36% | 19.8만 |
|---|
| 2026.05.12 | ₩40,571 | ₩41,226 | ₩40,277 | ₩40,531 | -0.10% | 24만 |
|---|
| 2026.05.11 | ₩40,598 | ₩40,785 | ₩40,009 | ₩40,464 | -0.33% | 19.8만 |
|---|
| 2026.05.08 | ₩40,384 | ₩40,705 | ₩40,023 | ₩40,598 | +0.53% | 12.8만 |
|---|
| 2026.05.07 | ₩39,581 | ₩40,758 | ₩39,581 | ₩40,517 | +2.36% | 26.8만 |
|---|
| 2026.05.06 | ₩39,902 | ₩40,290 | ₩39,341 | ₩39,581 | -0.80% | 24.9만 |
|---|
| 2026.05.05 | ₩40,183 | ₩40,651 | ₩39,729 | ₩39,755 | -1.06% | 20.3만 |
|---|
| 2026.05.04 | ₩40,116 | ₩40,865 | ₩39,581 | ₩40,170 | +0.13% | 35만 |
|---|
| 2026.05.01 | ₩40,731 | ₩40,972 | ₩40,357 | ₩40,357 | -0.92% | 20.9만 |
|---|
| 2026.04.30 | ₩41,681 | ₩41,681 | ₩40,397 | ₩40,517 | -2.79% | 23.2만 |
|---|
| 2026.04.29 | ₩42,296 | ₩42,376 | ₩40,785 | ₩41,026 | -3.00% | 29만 |
|---|
| 2026.04.28 | ₩41,347 | ₩42,804 | ₩41,266 | ₩42,443 | +2.65% | 28.4만 |
|---|
| 2026.04.27 | ₩40,651 | ₩41,667 | ₩40,598 | ₩41,106 | +1.12% | 27.4만 |
|---|
| 2026.04.24 | ₩41,306 | ₩41,347 | ₩40,437 | ₩40,571 | -1.78% | 24.1만 |
|---|
| 2026.04.23 | ₩39,983 | ₩41,935 | ₩39,929 | ₩41,574 | +3.98% | 36.9만 |
|---|
| 2026.04.22 | ₩40,945 | ₩41,320 | ₩39,381 | ₩40,063 | -2.16% | 38.2만 |
|---|
| 2026.04.21 | ₩44,743 | ₩45,265 | ₩44,248 | ₩44,329 | -0.93% | 19.5만 |
|---|
| 2026.04.20 | ₩45,545 | ₩45,880 | ₩44,770 | ₩44,837 | -1.56% | 20.8만 |
|---|
| 2026.04.17 | ₩44,863 | ₩45,706 | ₩44,863 | ₩45,465 | +1.34% | 20만 |
|---|
| 2026.04.16 | ₩45,144 | ₩45,158 | ₩44,529 | ₩44,823 | -0.71% | 12.8만 |
|---|
| 2026.04.15 | ₩44,904 | ₩45,091 | ₩44,716 | ₩44,716 | -0.42% | 9.6만 |
|---|
| 2026.04.14 | ₩44,837 | ₩45,251 | ₩44,542 | ₩45,051 | +0.48% | 12.6만 |
|---|
| 2026.04.13 | ₩43,914 | ₩45,091 | ₩43,914 | ₩44,970 | +2.41% | 17.6만 |
|---|
| 2026.04.10 | ₩45,104 | ₩45,104 | ₩44,008 | ₩44,248 | -1.90% | 13.9만 |
|---|
| 2026.04.09 | ₩44,770 | ₩45,786 | ₩44,476 | ₩45,291 | +1.16% | 17.1만 |
|---|
| 2026.04.08 | ₩45,746 | ₩45,987 | ₩44,904 | ₩45,077 | -1.46% | 18.2만 |
|---|
| 2026.04.07 | ₩44,917 | ₩45,492 | ₩44,248 | ₩45,198 | +0.63% | 13.8만 |
|---|
| 2026.04.06 | ₩43,860 | ₩45,077 | ₩43,473 | ₩44,944 | +2.47% | 19.3만 |
|---|
| 2026.04.02 | ₩43,326 | ₩44,168 | ₩43,005 | ₩44,088 | +1.76% | 23.8만 |
|---|
| 2026.04.01 | ₩44,877 | ₩44,877 | ₩43,473 | ₩43,553 | -2.95% | 18.2만 |
|---|
| 2026.03.31 | ₩45,278 | ₩45,585 | ₩44,168 | ₩44,569 | -1.57% | 16.9만 |
|---|
| 2026.03.30 | ₩44,168 | ₩45,265 | ₩43,687 | ₩45,144 | +2.21% | 18.4만 |
|---|
| 2026.03.27 | ₩43,860 | ₩44,141 | ₩43,339 | ₩43,767 | -0.21% | 22.6만 |
|---|
| 2026.03.26 | ₩43,713 | ₩44,516 | ₩43,566 | ₩44,101 | +0.89% | 25만 |
|---|
| 2026.03.25 | ₩44,222 | ₩44,369 | ₩43,379 | ₩43,860 | -0.82% | 14.6만 |
|---|
| 2026.03.24 | ₩43,807 | ₩44,462 | ₩43,754 | ₩43,914 | +0.24% | 22.7만 |
|---|
| 2026.03.23 | ₩43,794 | ₩44,743 | ₩43,272 | ₩44,262 | +1.07% | 24.2만 |
|---|
| 2026.03.20 | ₩43,553 | ₩43,740 | ₩43,031 | ₩43,179 | -0.86% | 80만 |
|---|
| 2026.03.19 | ₩43,713 | ₩44,101 | ₩43,005 | ₩43,379 | -0.76% | 25만 |
|---|
| 2026.03.18 | ₩44,034 | ₩44,489 | ₩43,580 | ₩43,847 | -0.43% | 30.3만 |
|---|
| 2026.03.17 | ₩44,596 | ₩45,117 | ₩44,222 | ₩44,395 | -0.45% | 26.2만 |
|---|
| 2026.03.16 | ₩44,395 | ₩44,663 | ₩43,981 | ₩44,409 | +0.03% | 16.1만 |
|---|
| 2026.03.13 | ₩43,713 | ₩44,088 | ₩43,219 | ₩43,927 | +0.49% | 17.5만 |
|---|
| 2026.03.12 | ₩43,566 | ₩44,422 | ₩43,566 | ₩44,021 | +1.04% | 18.8만 |
|---|
| 2026.03.11 | ₩43,727 | ₩44,409 | ₩43,580 | ₩43,994 | +0.61% | 13만 |
|---|
| 2026.03.10 | ₩45,131 | ₩45,131 | ₩43,740 | ₩44,115 | -2.25% | 20.8만 |
|---|
| 2026.03.09 | ₩45,479 | ₩45,719 | ₩44,008 | ₩44,890 | -1.29% | 19.6만 |
|---|
| 2026.03.06 | ₩45,947 | ₩46,107 | ₩45,064 | ₩45,960 | +0.03% | 15만 |
|---|
| 2026.03.05 | ₩47,471 | ₩47,565 | ₩46,147 | ₩46,388 | -2.28% | 20.8만 |
|---|
| 2026.03.04 | ₩45,920 | ₩48,006 | ₩45,425 | ₩47,685 | +3.84% | 23.7만 |
|---|
| 2026.03.03 | ₩44,476 | ₩45,893 | ₩43,780 | ₩45,853 | +3.10% | 19.9만 |
|---|
| 2026.03.02 | ₩43,459 | ₩45,251 | ₩43,366 | ₩44,957 | +3.45% | 31.3만 |
|---|
| 2026.02.27 | ₩44,569 | ₩44,797 | ₩42,791 | ₩43,499 | -2.40% | 31.8만 |
|---|
| 2026.02.26 | ₩48,608 | ₩49,330 | ₩44,462 | ₩44,970 | -7.48% | 30.1만 |
|---|
| 2026.02.25 | ₩49,878 | ₩49,878 | ₩49,156 | ₩49,330 | -1.10% | 23.5만 |
|---|
| 2026.02.24 | ₩50,038 | ₩50,239 | ₩49,490 | ₩49,811 | -0.45% | 14.5만 |
|---|
| 2026.02.23 | ₩50,440 | ₩50,480 | ₩49,664 | ₩49,931 | -1.01% | 13.3만 |
|---|
| 2026.02.20 | ₩50,413 | ₩50,680 | ₩49,263 | ₩50,319 | -0.19% | 16.8만 |
|---|
| 2026.02.19 | ₩50,105 | ₩51,122 | ₩49,958 | ₩50,185 | +0.16% | 12.7만 |
|---|
| 2026.02.18 | ₩51,108 | ₩51,188 | ₩49,704 | ₩50,105 | -1.96% | 21.7만 |
|---|
| 2026.02.17 | ₩51,055 | ₩51,536 | ₩50,694 | ₩51,055 | 0.00% | 13.6만 |
|---|
| 2026.02.13 | ₩51,496 | ₩51,723 | ₩50,065 | ₩50,801 | -1.35% | 11.1만 |
|---|
| 2026.02.12 | ₩51,683 | ₩51,937 | ₩51,081 | ₩51,215 | -0.91% | 14.9만 |
|---|
| 2026.02.11 | ₩51,483 | ₩51,737 | ₩50,760 | ₩51,376 | -0.21% | 13.4만 |
|---|
| 2026.02.10 | ₩50,426 | ₩51,630 | ₩50,252 | ₩51,456 | +2.04% | 18.9만 |
|---|
| 2026.02.09 | ₩52,151 | ₩52,485 | ₩50,252 | ₩50,466 | -3.23% | 24만 |
|---|
| 2026.02.06 | ₩53,274 | ₩53,849 | ₩52,151 | ₩52,405 | -1.63% | 16.6만 |
|---|
| 2026.02.05 | ₩52,205 | ₩53,475 | ₩51,910 | ₩53,127 | +1.77% | 15.9만 |
|---|
| 2026.02.04 | ₩51,710 | ₩52,820 | ₩51,456 | ₩52,285 | +1.11% | 19.9만 |
|---|
| 2026.02.03 | ₩51,269 | ₩52,258 | ₩51,055 | ₩51,549 | +0.55% | 17.7만 |
|---|
| 2026.02.02 | ₩50,493 | ₩51,910 | ₩50,440 | ₩51,523 | +2.04% | 17.8만 |
|---|
| 2026.01.30 | ₩49,410 | ₩50,359 | ₩48,969 | ₩50,292 | +1.79% | 19.9만 |
|---|
| 2026.01.29 | ₩48,915 | ₩49,865 | ₩48,715 | ₩49,410 | +1.01% | 24.4만 |
|---|
| 2026.01.28 | ₩49,089 | ₩49,343 | ₩48,447 | ₩48,634 | -0.93% | 10.9만 |
|---|
| 2026.01.27 | ₩49,704 | ₩49,824 | ₩48,955 | ₩49,116 | -1.18% | 7.4만 |
|---|
| 2026.01.26 | ₩49,530 | ₩50,279 | ₩49,209 | ₩49,851 | +0.65% | 9.4만 |
|---|
| 2026.01.23 | ₩50,801 | ₩51,683 | ₩49,383 | ₩49,664 | -2.24% | 10.8만 |
|---|
| 2026.01.22 | ₩50,600 | ₩51,309 | ₩50,413 | ₩50,974 | +0.74% | 15.3만 |
|---|
| 2026.01.21 | ₩50,172 | ₩51,001 | ₩49,851 | ₩50,734 | +1.12% | 11.4만 |
|---|
| 2026.01.20 | ₩50,787 | ₩51,295 | ₩49,677 | ₩50,172 | -1.21% | 20.4만 |
|---|
| 2026.01.16 | ₩51,215 | ₩51,857 | ₩50,934 | ₩50,974 | -0.47% | 15.5만 |
|---|
| 2026.01.15 | ₩50,894 | ₩51,616 | ₩50,680 | ₩51,389 | +0.97% | 17.7만 |
|---|
| 2026.01.14 | ₩50,466 | ₩51,001 | ₩50,172 | ₩50,934 | +0.93% | 20.6만 |
|---|
| 2026.01.13 | ₩50,707 | ₩50,707 | ₩49,865 | ₩50,199 | -1.00% | 12.1만 |
|---|
| 2026.01.12 | ₩50,105 | ₩50,961 | ₩49,704 | ₩50,707 | +1.20% | 13.6만 |
|---|
| 2026.01.09 | ₩50,426 | ₩50,506 | ₩50,012 | ₩50,065 | -0.72% | 21.2만 |
|---|
| 2026.01.08 | ₩49,717 | ₩51,175 | ₩49,717 | ₩50,560 | +1.69% | 13.6만 |
|---|
| 2026.01.07 | ₩50,292 | ₩50,453 | ₩49,330 | ₩49,878 | -0.82% | 10.1만 |
|---|
| 2026.01.06 | ₩51,095 | ₩51,269 | ₩49,891 | ₩50,453 | -1.26% | 13.4만 |
|---|
| 2026.01.05 | ₩50,079 | ₩51,469 | ₩49,972 | ₩51,376 | +2.59% | 18.1만 |
|---|
| 2026.01.02 | ₩51,322 | ₩51,750 | ₩50,025 | ₩50,252 | -2.08% | 10.1만 |
|---|
| 2025.12.31 | ₩51,376 | ₩51,389 | ₩51,095 | ₩51,362 | -0.03% | 9.8만 |
|---|
| 2025.12.30 | ₩51,269 | ₩51,830 | ₩50,667 | ₩51,456 | +0.37% | 11.2만 |
|---|
| 2025.12.29 | ₩51,523 | ₩51,884 | ₩51,068 | ₩51,309 | -0.42% | 9.9만 |
|---|
| 2025.12.26 | ₩51,643 | ₩52,699 | ₩51,175 | ₩51,523 | -0.23% | 11.8만 |
|---|
| 2025.12.24 | ₩51,456 | ₩52,031 | ₩51,349 | ₩51,643 | +0.36% | 5만 |
|---|
| 2025.12.23 | ₩52,245 | ₩52,699 | ₩51,349 | ₩51,576 | -1.28% | 14.2만 |
|---|
| 2025.12.22 | ₩52,058 | ₩53,007 | ₩52,031 | ₩52,285 | +0.44% | 14.6만 |
|---|
| 2025.12.19 | ₩52,633 | ₩52,740 | ₩52,044 | ₩52,231 | -0.76% | 30만 |
|---|
| 2025.12.18 | ₩52,820 | ₩53,114 | ₩52,592 | ₩52,860 | +0.08% | 16.9만 |
|---|
| 2025.12.17 | ₩52,298 | ₩52,900 | ₩52,151 | ₩52,740 | +0.84% | 20.6만 |
|---|
| 2025.12.16 | ₩52,592 | ₩52,780 | ₩52,138 | ₩52,379 | -0.41% | 23.1만 |
|---|
| 2025.12.15 | ₩52,459 | ₩52,793 | ₩52,098 | ₩52,365 | -0.18% | 21.8만 |
|---|
| 2025.12.12 | ₩52,539 | ₩52,994 | ₩52,098 | ₩52,392 | -0.28% | 17.1만 |
|---|
| 2025.12.11 | ₩50,333 | ₩52,619 | ₩50,333 | ₩52,526 | +4.36% | 20.4만 |
|---|
| 2025.12.10 | ₩49,744 | ₩50,948 | ₩49,744 | ₩50,440 | +1.40% | 34.7만 |
|---|
| 2025.12.09 | ₩48,955 | ₩50,119 | ₩48,955 | ₩49,758 | +1.64% | 17.2만 |
|---|
| 2025.12.08 | ₩49,570 | ₩49,651 | ₩48,594 | ₩48,875 | -1.40% | 20만 |
|---|
| 2025.12.05 | ₩50,333 | ₩50,480 | ₩49,490 | ₩49,664 | -1.33% | 18.8만 |
|---|
| 2025.12.04 | ₩52,472 | ₩53,221 | ₩52,245 | ₩52,325 | -0.28% | 21.6만 |
|---|
| 2025.12.03 | ₩53,756 | ₩53,823 | ₩52,338 | ₩52,459 | -2.41% | 15.9만 |
|---|
| 2025.12.02 | ₩53,863 | ₩54,104 | ₩53,301 | ₩53,569 | -0.55% | 13.2만 |
|---|
| 2025.12.01 | ₩54,531 | ₩54,852 | ₩53,769 | ₩53,970 | -1.03% | 12.7만 |
|---|
| 2025.11.28 | ₩54,772 | ₩54,946 | ₩54,157 | ₩54,558 | -0.39% | 7만 |
|---|
| 2025.11.26 | ₩54,518 | ₩55,521 | ₩54,424 | ₩54,705 | +0.34% | 21.3만 |
|---|
| 2025.11.25 | ₩54,558 | ₩55,347 | ₩54,237 | ₩54,705 | +0.27% | 17.4만 |
|---|
| 2025.11.24 | ₩54,130 | ₩54,933 | ₩53,488 | ₩54,157 | +0.05% | 11.9만 |
|---|
| 2025.11.21 | ₩54,277 | ₩55,200 | ₩54,050 | ₩54,384 | +0.20% | 11.9만 |
|---|
| 2025.11.20 | ₩54,037 | ₩54,665 | ₩53,595 | ₩54,264 | +0.42% | 11.2만 |
|---|
| 2025.11.19 | ₩55,026 | ₩56,297 | ₩53,689 | ₩53,956 | -1.94% | 10만 |
|---|
| 2025.11.18 | ₩55,320 | ₩55,829 | ₩54,919 | ₩55,026 | -0.53% | 10.7만 |
|---|
| 2025.11.17 | ₩55,842 | ₩56,029 | ₩55,240 | ₩55,320 | -0.93% | 8.1만 |
|---|
| 2025.11.14 | ₩55,294 | ₩55,681 | ₩54,478 | ₩55,588 | +0.53% | 10만 |
|---|
| 2025.11.13 | ₩54,785 | ₩55,387 | ₩54,531 | ₩55,347 | +1.03% | 11만 |
|---|
| 2025.11.12 | ₩54,692 | ₩55,441 | ₩54,652 | ₩55,080 | +0.71% | 14.3만 |
|---|
| 2025.11.11 | ₩54,545 | ₩55,240 | ₩54,277 | ₩54,906 | +0.66% | 10.2만 |
|---|
| 2025.11.10 | ₩54,224 | ₩55,013 | ₩53,756 | ₩54,705 | +0.89% | 10.5만 |
|---|
| 2025.11.07 | ₩53,702 | ₩54,906 | ₩53,208 | ₩54,157 | +0.85% | 15.1만 |
|---|
| 2025.11.06 | ₩53,649 | ₩54,371 | ₩53,462 | ₩53,569 | -0.15% | 16.1만 |
|---|
| 2025.11.05 | ₩53,676 | ₩54,719 | ₩53,502 | ₩53,635 | -0.07% | 13.2만 |
|---|
| 2025.11.04 | ₩52,954 | ₩53,930 | ₩52,713 | ₩53,676 | +1.36% | 13.5만 |
|---|
| 2025.11.03 | ₩53,823 | ₩53,823 | ₩52,365 | ₩53,234 | -1.09% | 15.4만 |
|---|
| 2025.10.31 | ₩52,940 | ₩53,916 | ₩52,659 | ₩53,595 | +1.24% | 18.1만 |
|---|
| 2025.10.30 | ₩53,448 | ₩54,892 | ₩52,272 | ₩53,408 | -0.08% | 20만 |
|---|
| 2025.10.29 | ₩53,783 | ₩54,531 | ₩52,994 | ₩53,127 | -1.22% | 13.4만 |
|---|
| 2025.10.28 | ₩54,852 | ₩54,852 | ₩54,224 | ₩54,291 | -1.02% | 10.5만 |
|---|
| 2025.10.27 | ₩55,414 | ₩55,521 | ₩54,826 | ₩55,080 | -0.60% | 9.7만 |
|---|
| 2025.10.24 | ₩56,216 | ₩56,216 | ₩55,227 | ₩55,427 | -1.40% | 8.4만 |
|---|
| 2025.10.23 | ₩56,323 | ₩56,323 | ₩55,574 | ₩56,042 | -0.50% | 12만 |
|---|
| 2025.10.22 | ₩56,016 | ₩56,444 | ₩55,561 | ₩56,350 | +0.60% | 9.2만 |
|---|
| 2025.10.21 | ₩55,869 | ₩56,203 | ₩54,879 | ₩55,842 | -0.05% | 11.4만 |
|---|
| 2025.10.20 | ₩54,839 | ₩55,935 | ₩54,585 | ₩55,869 | +1.88% | 11.8만 |
|---|
| 2025.10.17 | ₩54,317 | ₩54,946 | ₩54,210 | ₩54,826 | +0.94% | 12.6만 |
|---|
| 2025.10.16 | ₩54,852 | ₩55,013 | ₩53,529 | ₩54,130 | -1.32% | 15.1만 |
|---|
| 2025.10.15 | ₩56,363 | ₩56,363 | ₩54,826 | ₩55,213 | -2.04% | 9.4만 |
|---|
| 2025.10.14 | ₩55,200 | ₩56,457 | ₩55,160 | ₩56,363 | +2.11% | 13만 |
|---|
| 2025.10.13 | ₩54,839 | ₩55,267 | ₩53,716 | ₩55,227 | +0.71% | 22.3만 |
|---|
| 2025.10.10 | ₩54,812 | ₩55,427 | ₩54,424 | ₩54,692 | -0.22% | 12.4만 |
|---|