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 | ₩32,973 | ₩33,295 | ₩32,624 | ₩32,731 | -0.73% | 33.2만 |
| 2026.10.08 | ₩32,517 | ₩33,187 | ₩32,316 | ₩33,174 | +2.02% | 53.9만 |
| 2026.10.07 | ₩31,578 | ₩32,597 | ₩31,578 | ₩32,570 | +3.14% | 46.7만 |
| 2026.10.06 | ₩31,149 | ₩31,766 | ₩31,136 | ₩31,645 | +1.59% | 37.8만 |
| 2026.10.05 | ₩31,592 | ₩31,846 | ₩31,136 | ₩31,216 | -1.19% | 47.6만 |
| 2026.10.02 | ₩31,940 | ₩32,115 | ₩31,511 | ₩31,632 | -0.97% | 49.4만 |
| 2026.10.01 | ₩31,820 | ₩32,048 | ₩31,404 | ₩31,753 | -0.21% | 49.5만 |
| 2026.09.30 | ₩32,074 | ₩32,074 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,685 |
| -1.21% |
| 59.6만 |
| 2026.09.29 | ₩31,685 | ₩32,128 | ₩31,297 | ₩32,007 | +1.02% | 40.4만 |
|---|
| 2026.09.28 | ₩31,592 | ₩31,967 | ₩31,109 | ₩31,860 | +0.85% | 59만 |
|---|
| 2026.09.25 | ₩32,048 | ₩32,168 | ₩31,511 | ₩31,525 | -1.63% | 92.5만 |
|---|
| 2026.09.24 | ₩32,946 | ₩33,013 | ₩31,913 | ₩31,954 | -3.01% | 44.8만 |
|---|
| 2026.09.23 | ₩32,839 | ₩33,107 | ₩32,463 | ₩32,678 | -0.49% | 38.1만 |
|---|
| 2026.09.22 | ₩33,026 | ₩33,160 | ₩32,423 | ₩32,933 | -0.28% | 42.2만 |
|---|
| 2026.09.21 | ₩33,254 | ₩33,697 | ₩32,879 | ₩32,933 | -0.97% | 43만 |
|---|
| 2026.09.18 | ₩32,745 | ₩33,281 | ₩32,383 | ₩33,013 | +0.82% | 326.3만 |
|---|
| 2026.09.17 | ₩33,214 | ₩33,348 | ₩32,705 | ₩33,080 | -0.40% | 38.3만 |
|---|
| 2026.09.16 | ₩33,026 | ₩33,429 | ₩32,892 | ₩33,134 | +0.32% | 37.6만 |
|---|
| 2026.09.15 | ₩33,657 | ₩33,657 | ₩33,067 | ₩33,254 | -1.20% | 39.7만 |
|---|
| 2026.09.14 | ₩33,509 | ₩34,099 | ₩33,214 | ₩33,657 | +0.44% | 40.4만 |
|---|
| 2026.09.11 | ₩32,852 | ₩33,241 | ₩32,329 | ₩33,214 | +1.10% | 56.6만 |
|---|
| 2026.09.10 | ₩33,442 | ₩33,509 | ₩32,410 | ₩33,067 | -1.12% | 65만 |
|---|
| 2026.09.09 | ₩33,281 | ₩33,590 | ₩32,933 | ₩33,254 | -0.08% | 69만 |
|---|
| 2026.09.08 | ₩34,475 | ₩34,649 | ₩33,281 | ₩33,388 | -3.15% | 59.1만 |
|---|
| 2026.09.04 | ₩34,850 | ₩35,158 | ₩34,515 | ₩34,850 | 0.00% | 45.3만 |
|---|
| 2026.09.03 | ₩35,266 | ₩35,534 | ₩34,917 | ₩35,279 | +0.04% | 31.2만 |
|---|
| 2026.09.02 | ₩34,783 | ₩35,373 | ₩34,662 | ₩35,051 | +0.77% | 29.7만 |
|---|
| 2026.09.01 | ₩34,917 | ₩35,266 | ₩34,542 | ₩34,783 | -0.38% | 34.6만 |
|---|
| 2026.08.31 | ₩35,024 | ₩35,319 | ₩34,367 | ₩34,917 | -0.31% | 44.5만 |
|---|
| 2026.08.28 | ₩35,051 | ₩35,762 | ₩35,051 | ₩35,199 | +0.42% | 25.6만 |
|---|
| 2026.08.27 | ₩34,890 | ₩35,105 | ₩34,461 | ₩35,051 | +0.46% | 20.3만 |
|---|
| 2026.08.26 | ₩35,333 | ₩35,453 | ₩34,944 | ₩35,252 | -0.23% | 16.5만 |
|---|
| 2026.08.25 | ₩35,480 | ₩35,507 | ₩35,011 | ₩35,105 | -1.06% | 28.1만 |
|---|
| 2026.08.24 | ₩35,118 | ₩35,802 | ₩34,863 | ₩35,427 | +0.88% | 27.1만 |
|---|
| 2026.08.21 | ₩34,515 | ₩34,930 | ₩34,394 | ₩34,877 | +1.05% | 39.9만 |
|---|
| 2026.08.20 | ₩35,038 | ₩35,587 | ₩34,407 | ₩34,461 | -1.65% | 40.4만 |
|---|
| 2026.08.19 | ₩35,869 | ₩36,003 | ₩34,971 | ₩35,105 | -2.13% | 48.6만 |
|---|
| 2026.08.18 | ₩35,950 | ₩36,124 | ₩35,360 | ₩35,574 | -1.04% | 50.1만 |
|---|
| 2026.08.17 | ₩36,915 | ₩37,210 | ₩35,292 | ₩35,413 | -4.07% | 44.6만 |
|---|
| 2026.08.14 | ₩36,808 | ₩37,572 | ₩36,499 | ₩37,076 | +0.73% | 47만 |
|---|
| 2026.08.13 | ₩37,746 | ₩38,095 | ₩36,325 | ₩36,472 | -3.37% | 179.1만 |
|---|
| 2026.08.12 | ₩37,880 | ₩37,880 | ₩37,277 | ₩37,371 | -1.35% | 29.9만 |
|---|
| 2026.08.11 | ₩37,720 | ₩38,001 | ₩37,465 | ₩37,572 | -0.39% | 37만 |
|---|
| 2026.08.10 | ₩38,832 | ₩39,034 | ₩37,572 | ₩37,733 | -2.83% | 37.5만 |
|---|
| 2026.08.07 | ₩39,624 | ₩40,053 | ₩38,886 | ₩39,047 | -1.46% | 21.2만 |
|---|
| 2026.08.06 | ₩40,455 | ₩40,589 | ₩39,637 | ₩39,865 | -1.46% | 17.3만 |
|---|
| 2026.08.05 | ₩40,160 | ₩40,294 | ₩39,583 | ₩40,012 | -0.37% | 29.6만 |
|---|
| 2026.08.04 | ₩39,945 | ₩40,535 | ₩39,490 | ₩39,932 | -0.03% | 35.7만 |
|---|
| 2026.08.03 | ₩39,530 | ₩40,710 | ₩39,355 | ₩40,468 | +2.37% | 49.9만 |
|---|
| 2026.07.31 | ₩38,953 | ₩39,329 | ₩38,832 | ₩38,940 | -0.03% | 37.2만 |
|---|
| 2026.07.30 | ₩40,616 | ₩40,844 | ₩38,806 | ₩39,355 | -3.10% | 28.2만 |
|---|
| 2026.07.29 | ₩40,938 | ₩41,461 | ₩40,133 | ₩40,267 | -1.64% | 26.9만 |
|---|
| 2026.07.28 | ₩41,072 | ₩41,648 | ₩40,643 | ₩41,045 | -0.07% | 27만 |
|---|
| 2026.07.27 | ₩40,951 | ₩41,018 | ₩40,133 | ₩40,307 | -1.57% | 33.3만 |
|---|
| 2026.07.24 | ₩40,750 | ₩41,622 | ₩40,683 | ₩40,777 | +0.07% | 26.1만 |
|---|
| 2026.07.23 | ₩41,541 | ₩41,541 | ₩40,147 | ₩40,549 | -2.39% | 26.3만 |
|---|
| 2026.07.22 | ₩43,298 | ₩44,478 | ₩41,032 | ₩41,769 | -3.53% | 33만 |
|---|
| 2026.07.21 | ₩45,483 | ₩45,845 | ₩45,242 | ₩45,564 | +0.18% | 14.2만 |
|---|
| 2026.07.20 | ₩45,135 | ₩46,342 | ₩45,135 | ₩45,979 | +1.87% | 16.9만 |
|---|
| 2026.07.17 | ₩45,752 | ₩46,784 | ₩45,014 | ₩45,457 | -0.64% | 17만 |
|---|
| 2026.07.16 | ₩44,062 | ₩45,309 | ₩44,062 | ₩44,987 | +2.10% | 18.1만 |
|---|
| 2026.07.15 | ₩45,363 | ₩45,752 | ₩43,834 | ₩43,941 | -3.13% | 18.5만 |
|---|
| 2026.07.14 | ₩46,932 | ₩47,226 | ₩45,524 | ₩45,671 | -2.69% | 20.4만 |
|---|
| 2026.07.13 | ₩46,529 | ₩47,481 | ₩46,476 | ₩47,320 | +1.70% | 16.7만 |
|---|
| 2026.07.10 | ₩46,744 | ₩46,744 | ₩45,912 | ₩46,207 | -1.15% | 11.6만 |
|---|
| 2026.07.09 | ₩47,133 | ₩47,200 | ₩45,899 | ₩46,221 | -1.93% | 15.9만 |
|---|
| 2026.07.08 | ₩47,615 | ₩47,924 | ₩47,052 | ₩47,401 | -0.45% | 29만 |
|---|
| 2026.07.07 | ₩46,972 | ₩47,656 | ₩46,489 | ₩47,535 | +1.20% | 26.7만 |
|---|
| 2026.07.06 | ₩46,623 | ₩46,677 | ₩45,939 | ₩46,462 | -0.35% | 13.4만 |
|---|
| 2026.07.02 | ₩46,328 | ₩47,092 | ₩45,376 | ₩46,918 | +1.27% | 12.7만 |
|---|
| 2026.07.01 | ₩45,443 | ₩46,368 | ₩44,759 | ₩46,073 | +1.39% | 16만 |
|---|
| 2026.06.30 | ₩45,282 | ₩45,966 | ₩44,290 | ₩45,363 | +0.18% | 27만 |
|---|
| 2026.06.29 | ₩44,518 | ₩45,322 | ₩44,008 | ₩45,282 | +1.72% | 33.9만 |
|---|
| 2026.06.26 | ₩42,667 | ₩45,845 | ₩42,667 | ₩45,255 | +6.07% | 116.3만 |
|---|
| 2026.06.25 | ₩43,271 | ₩43,526 | ₩42,614 | ₩42,681 | -1.36% | 14만 |
|---|
| 2026.06.24 | ₩43,177 | ₩43,861 | ₩43,097 | ₩43,526 | +0.81% | 18만 |
|---|
| 2026.06.23 | ₩42,721 | ₩43,526 | ₩42,319 | ₩43,351 | +1.48% | 17.3만 |
|---|
| 2026.06.22 | ₩41,943 | ₩42,708 | ₩41,756 | ₩42,104 | +0.38% | 19.3만 |
|---|
| 2026.06.18 | ₩42,305 | ₩42,305 | ₩41,702 | ₩41,997 | -0.73% | 37.2만 |
|---|
| 2026.06.17 | ₩41,622 | ₩42,238 | ₩41,461 | ₩41,863 | +0.58% | 15만 |
|---|
| 2026.06.16 | ₩41,568 | ₩42,185 | ₩41,420 | ₩41,943 | +0.90% | 20만 |
|---|
| 2026.06.15 | ₩42,641 | ₩43,552 | ₩41,407 | ₩41,568 | -2.52% | 19.2만 |
|---|
| 2026.06.12 | ₩42,104 | ₩42,681 | ₩41,836 | ₩42,279 | +0.41% | 14.5만 |
|---|
| 2026.06.11 | ₩42,989 | ₩43,405 | ₩42,574 | ₩42,641 | -0.81% | 13.4만 |
|---|
| 2026.06.10 | ₩41,930 | ₩43,164 | ₩41,930 | ₩42,976 | +2.49% | 24.3만 |
|---|
| 2026.06.09 | ₩41,970 | ₩42,775 | ₩41,782 | ₩41,890 | -0.19% | 21.5만 |
|---|
| 2026.06.08 | ₩42,238 | ₩42,614 | ₩41,487 | ₩42,225 | -0.03% | 44.7만 |
|---|
| 2026.06.05 | ₩41,554 | ₩42,708 | ₩41,554 | ₩42,507 | +2.29% | 26.1만 |
|---|
| 2026.06.04 | ₩40,897 | ₩41,420 | ₩40,294 | ₩41,286 | +0.95% | 39만 |
|---|
| 2026.06.03 | ₩41,166 | ₩41,273 | ₩40,294 | ₩40,428 | -1.79% | 27.7만 |
|---|
| 2026.06.02 | ₩40,737 | ₩41,420 | ₩40,589 | ₩41,313 | +1.42% | 17.1만 |
|---|
| 2026.06.01 | ₩40,897 | ₩41,058 | ₩40,267 | ₩40,817 | -0.20% | 23.2만 |
|---|
| 2026.05.29 | ₩40,978 | ₩41,367 | ₩40,643 | ₩41,099 | +0.29% | 24.4만 |
|---|
| 2026.05.28 | ₩41,367 | ₩42,279 | ₩40,629 | ₩40,978 | -0.94% | 26.2만 |
|---|
| 2026.05.27 | ₩41,367 | ₩41,635 | ₩40,830 | ₩41,367 | 0.00% | 21.4만 |
|---|
| 2026.05.26 | ₩41,568 | ₩41,756 | ₩41,072 | ₩41,300 | -0.65% | 19.6만 |
|---|
| 2026.05.22 | ₩41,970 | ₩42,238 | ₩41,595 | ₩41,635 | -0.80% | 11.2만 |
|---|
| 2026.05.21 | ₩41,756 | ₩42,144 | ₩40,978 | ₩41,970 | +0.51% | 15.8만 |
|---|
| 2026.05.20 | ₩41,943 | ₩42,346 | ₩41,554 | ₩42,064 | +0.29% | 16.1만 |
|---|
| 2026.05.19 | ₩41,917 | ₩42,560 | ₩41,863 | ₩42,051 | +0.32% | 19.1만 |
|---|
| 2026.05.18 | ₩41,045 | ₩42,359 | ₩40,777 | ₩42,144 | +2.68% | 22.2만 |
|---|
| 2026.05.15 | ₩40,924 | ₩41,689 | ₩40,750 | ₩41,045 | +0.29% | 21.7만 |
|---|
| 2026.05.14 | ₩40,737 | ₩41,233 | ₩40,602 | ₩40,951 | +0.53% | 32.1만 |
|---|
| 2026.05.13 | ₩40,616 | ₩40,737 | ₩39,932 | ₩40,468 | -0.36% | 19.8만 |
|---|
| 2026.05.12 | ₩40,683 | ₩41,340 | ₩40,388 | ₩40,643 | -0.10% | 24만 |
|---|
| 2026.05.11 | ₩40,710 | ₩40,897 | ₩40,120 | ₩40,576 | -0.33% | 19.8만 |
|---|
| 2026.05.08 | ₩40,495 | ₩40,817 | ₩40,133 | ₩40,710 | +0.53% | 12.8만 |
|---|
| 2026.05.07 | ₩39,691 | ₩40,871 | ₩39,691 | ₩40,629 | +2.36% | 26.8만 |
|---|
| 2026.05.06 | ₩40,012 | ₩40,401 | ₩39,449 | ₩39,691 | -0.80% | 24.9만 |
|---|
| 2026.05.05 | ₩40,294 | ₩40,763 | ₩39,838 | ₩39,865 | -1.06% | 20.3만 |
|---|
| 2026.05.04 | ₩40,227 | ₩40,978 | ₩39,691 | ₩40,281 | +0.13% | 35만 |
|---|
| 2026.05.01 | ₩40,844 | ₩41,085 | ₩40,468 | ₩40,468 | -0.92% | 20.9만 |
|---|
| 2026.04.30 | ₩41,796 | ₩41,796 | ₩40,509 | ₩40,629 | -2.79% | 23.2만 |
|---|
| 2026.04.29 | ₩42,413 | ₩42,493 | ₩40,897 | ₩41,139 | -3.00% | 29만 |
|---|
| 2026.04.28 | ₩41,461 | ₩42,922 | ₩41,380 | ₩42,560 | +2.65% | 28.4만 |
|---|
| 2026.04.27 | ₩40,763 | ₩41,782 | ₩40,710 | ₩41,219 | +1.12% | 27.4만 |
|---|
| 2026.04.24 | ₩41,420 | ₩41,461 | ₩40,549 | ₩40,683 | -1.78% | 24.1만 |
|---|
| 2026.04.23 | ₩40,093 | ₩42,051 | ₩40,039 | ₩41,689 | +3.98% | 36.9만 |
|---|
| 2026.04.22 | ₩41,058 | ₩41,434 | ₩39,490 | ₩40,173 | -2.16% | 38.2만 |
|---|
| 2026.04.21 | ₩44,867 | ₩45,389 | ₩44,370 | ₩44,451 | -0.93% | 19.5만 |
|---|
| 2026.04.20 | ₩45,671 | ₩46,006 | ₩44,893 | ₩44,960 | -1.56% | 20.8만 |
|---|
| 2026.04.17 | ₩44,987 | ₩45,832 | ₩44,987 | ₩45,591 | +1.34% | 20만 |
|---|
| 2026.04.16 | ₩45,269 | ₩45,282 | ₩44,652 | ₩44,947 | -0.71% | 12.8만 |
|---|
| 2026.04.15 | ₩45,027 | ₩45,215 | ₩44,840 | ₩44,840 | -0.42% | 9.6만 |
|---|
| 2026.04.14 | ₩44,960 | ₩45,376 | ₩44,665 | ₩45,175 | +0.48% | 12.6만 |
|---|
| 2026.04.13 | ₩44,035 | ₩45,215 | ₩44,035 | ₩45,094 | +2.41% | 17.6만 |
|---|
| 2026.04.10 | ₩45,229 | ₩45,229 | ₩44,129 | ₩44,370 | -1.90% | 13.9만 |
|---|
| 2026.04.09 | ₩44,893 | ₩45,912 | ₩44,598 | ₩45,416 | +1.16% | 17.1만 |
|---|
| 2026.04.08 | ₩45,872 | ₩46,114 | ₩45,027 | ₩45,202 | -1.46% | 18.2만 |
|---|
| 2026.04.07 | ₩45,041 | ₩45,617 | ₩44,370 | ₩45,322 | +0.63% | 13.8만 |
|---|
| 2026.04.06 | ₩43,982 | ₩45,202 | ₩43,593 | ₩45,068 | +2.47% | 19.3만 |
|---|
| 2026.04.02 | ₩43,445 | ₩44,290 | ₩43,123 | ₩44,209 | +1.76% | 23.8만 |
|---|
| 2026.04.01 | ₩45,001 | ₩45,001 | ₩43,593 | ₩43,673 | -2.95% | 18.2만 |
|---|
| 2026.03.31 | ₩45,403 | ₩45,711 | ₩44,290 | ₩44,692 | -1.57% | 16.9만 |
|---|
| 2026.03.30 | ₩44,290 | ₩45,389 | ₩43,807 | ₩45,269 | +2.21% | 18.4만 |
|---|
| 2026.03.27 | ₩43,982 | ₩44,263 | ₩43,459 | ₩43,888 | -0.21% | 22.6만 |
|---|
| 2026.03.26 | ₩43,834 | ₩44,639 | ₩43,687 | ₩44,223 | +0.89% | 25만 |
|---|
| 2026.03.25 | ₩44,344 | ₩44,491 | ₩43,499 | ₩43,982 | -0.82% | 14.6만 |
|---|
| 2026.03.24 | ₩43,928 | ₩44,585 | ₩43,874 | ₩44,035 | +0.24% | 22.7만 |
|---|
| 2026.03.23 | ₩43,914 | ₩44,867 | ₩43,392 | ₩44,384 | +1.07% | 24.2만 |
|---|
| 2026.03.20 | ₩43,673 | ₩43,861 | ₩43,150 | ₩43,298 | -0.86% | 80만 |
|---|
| 2026.03.19 | ₩43,834 | ₩44,223 | ₩43,123 | ₩43,499 | -0.76% | 25만 |
|---|
| 2026.03.18 | ₩44,156 | ₩44,612 | ₩43,700 | ₩43,968 | -0.43% | 30.3만 |
|---|
| 2026.03.17 | ₩44,719 | ₩45,242 | ₩44,344 | ₩44,518 | -0.45% | 26.2만 |
|---|
| 2026.03.16 | ₩44,518 | ₩44,786 | ₩44,102 | ₩44,531 | +0.03% | 16.1만 |
|---|
| 2026.03.13 | ₩43,834 | ₩44,209 | ₩43,338 | ₩44,049 | +0.49% | 17.5만 |
|---|
| 2026.03.12 | ₩43,687 | ₩44,545 | ₩43,687 | ₩44,142 | +1.04% | 18.8만 |
|---|
| 2026.03.11 | ₩43,847 | ₩44,531 | ₩43,700 | ₩44,116 | +0.61% | 13만 |
|---|
| 2026.03.10 | ₩45,255 | ₩45,255 | ₩43,861 | ₩44,236 | -2.25% | 20.8만 |
|---|
| 2026.03.09 | ₩45,604 | ₩45,845 | ₩44,129 | ₩45,014 | -1.29% | 19.6만 |
|---|
| 2026.03.06 | ₩46,073 | ₩46,234 | ₩45,188 | ₩46,087 | +0.03% | 15만 |
|---|
| 2026.03.05 | ₩47,602 | ₩47,696 | ₩46,274 | ₩46,516 | -2.28% | 20.8만 |
|---|
| 2026.03.04 | ₩46,047 | ₩48,138 | ₩45,550 | ₩47,816 | +3.84% | 23.7만 |
|---|
| 2026.03.03 | ₩44,598 | ₩46,020 | ₩43,901 | ₩45,979 | +3.10% | 19.9만 |
|---|
| 2026.03.02 | ₩43,579 | ₩45,376 | ₩43,485 | ₩45,081 | +3.45% | 31.3만 |
|---|
| 2026.02.27 | ₩44,692 | ₩44,920 | ₩42,909 | ₩43,619 | -2.40% | 31.8만 |
|---|
| 2026.02.26 | ₩48,742 | ₩49,466 | ₩44,585 | ₩45,094 | -7.48% | 30.1만 |
|---|
| 2026.02.25 | ₩50,016 | ₩50,016 | ₩49,291 | ₩49,466 | -1.10% | 23.5만 |
|---|
| 2026.02.24 | ₩50,176 | ₩50,378 | ₩49,627 | ₩49,949 | -0.45% | 14.5만 |
|---|
| 2026.02.23 | ₩50,579 | ₩50,619 | ₩49,801 | ₩50,069 | -1.01% | 13.3만 |
|---|
| 2026.02.20 | ₩50,552 | ₩50,820 | ₩49,399 | ₩50,458 | -0.19% | 16.8만 |
|---|
| 2026.02.19 | ₩50,244 | ₩51,263 | ₩50,096 | ₩50,324 | +0.16% | 12.7만 |
|---|
| 2026.02.18 | ₩51,249 | ₩51,330 | ₩49,841 | ₩50,244 | -1.96% | 21.7만 |
|---|
| 2026.02.17 | ₩51,196 | ₩51,678 | ₩50,834 | ₩51,196 | 0.00% | 13.6만 |
|---|
| 2026.02.13 | ₩51,638 | ₩51,866 | ₩50,203 | ₩50,941 | -1.35% | 11.1만 |
|---|
| 2026.02.12 | ₩51,826 | ₩52,081 | ₩51,222 | ₩51,356 | -0.91% | 14.9만 |
|---|
| 2026.02.11 | ₩51,625 | ₩51,879 | ₩50,901 | ₩51,517 | -0.21% | 13.4만 |
|---|
| 2026.02.10 | ₩50,565 | ₩51,772 | ₩50,391 | ₩51,598 | +2.04% | 18.9만 |
|---|
| 2026.02.09 | ₩52,295 | ₩52,630 | ₩50,391 | ₩50,606 | -3.23% | 24만 |
|---|
| 2026.02.06 | ₩53,421 | ₩53,998 | ₩52,295 | ₩52,550 | -1.63% | 16.6만 |
|---|
| 2026.02.05 | ₩52,349 | ₩53,623 | ₩52,054 | ₩53,274 | +1.77% | 15.9만 |
|---|
| 2026.02.04 | ₩51,853 | ₩52,966 | ₩51,598 | ₩52,429 | +1.11% | 19.9만 |
|---|
| 2026.02.03 | ₩51,410 | ₩52,402 | ₩51,196 | ₩51,692 | +0.55% | 17.7만 |
|---|
| 2026.02.02 | ₩50,632 | ₩52,054 | ₩50,579 | ₩51,665 | +2.04% | 17.8만 |
|---|
| 2026.01.30 | ₩49,546 | ₩50,498 | ₩49,104 | ₩50,431 | +1.79% | 19.9만 |
|---|
| 2026.01.29 | ₩49,050 | ₩50,002 | ₩48,849 | ₩49,546 | +1.01% | 24.4만 |
|---|
| 2026.01.28 | ₩49,224 | ₩49,479 | ₩48,581 | ₩48,769 | -0.93% | 10.9만 |
|---|
| 2026.01.27 | ₩49,841 | ₩49,962 | ₩49,090 | ₩49,251 | -1.18% | 7.4만 |
|---|
| 2026.01.26 | ₩49,667 | ₩50,418 | ₩49,345 | ₩49,989 | +0.65% | 9.4만 |
|---|
| 2026.01.23 | ₩50,941 | ₩51,826 | ₩49,519 | ₩49,801 | -2.24% | 10.8만 |
|---|
| 2026.01.22 | ₩50,740 | ₩51,450 | ₩50,552 | ₩51,115 | +0.74% | 15.3만 |
|---|
| 2026.01.21 | ₩50,311 | ₩51,142 | ₩49,989 | ₩50,874 | +1.12% | 11.4만 |
|---|
| 2026.01.20 | ₩50,927 | ₩51,437 | ₩49,814 | ₩50,311 | -1.21% | 20.4만 |
|---|
| 2026.01.16 | ₩51,356 | ₩52,000 | ₩51,075 | ₩51,115 | -0.47% | 15.5만 |
|---|
| 2026.01.15 | ₩51,035 | ₩51,759 | ₩50,820 | ₩51,531 | +0.97% | 17.7만 |
|---|
| 2026.01.14 | ₩50,606 | ₩51,142 | ₩50,311 | ₩51,075 | +0.93% | 20.6만 |
|---|
| 2026.01.13 | ₩50,847 | ₩50,847 | ₩50,002 | ₩50,337 | -1.00% | 12.1만 |
|---|
| 2026.01.12 | ₩50,244 | ₩51,102 | ₩49,841 | ₩50,847 | +1.20% | 13.6만 |
|---|
| 2026.01.09 | ₩50,565 | ₩50,646 | ₩50,150 | ₩50,203 | -0.72% | 21.2만 |
|---|
| 2026.01.08 | ₩49,855 | ₩51,316 | ₩49,855 | ₩50,699 | +1.69% | 13.6만 |
|---|
| 2026.01.07 | ₩50,431 | ₩50,592 | ₩49,466 | ₩50,016 | -0.82% | 10.1만 |
|---|
| 2026.01.06 | ₩51,236 | ₩51,410 | ₩50,029 | ₩50,592 | -1.26% | 13.4만 |
|---|
| 2026.01.05 | ₩50,217 | ₩51,611 | ₩50,109 | ₩51,517 | +2.59% | 18.1만 |
|---|
| 2026.01.02 | ₩51,464 | ₩51,893 | ₩50,163 | ₩50,391 | -2.08% | 10.1만 |
|---|
| 2025.12.31 | ₩51,517 | ₩51,531 | ₩51,236 | ₩51,504 | -0.03% | 9.8만 |
|---|
| 2025.12.30 | ₩51,410 | ₩51,973 | ₩50,807 | ₩51,598 | +0.37% | 11.2만 |
|---|
| 2025.12.29 | ₩51,665 | ₩52,027 | ₩51,209 | ₩51,450 | -0.42% | 9.9만 |
|---|
| 2025.12.26 | ₩51,786 | ₩52,845 | ₩51,316 | ₩51,665 | -0.23% | 11.8만 |
|---|
| 2025.12.24 | ₩51,598 | ₩52,174 | ₩51,491 | ₩51,786 | +0.36% | 5만 |
|---|
| 2025.12.23 | ₩52,389 | ₩52,845 | ₩51,491 | ₩51,719 | -1.28% | 14.2만 |
|---|
| 2025.12.22 | ₩52,201 | ₩53,153 | ₩52,174 | ₩52,429 | +0.44% | 14.6만 |
|---|
| 2025.12.19 | ₩52,778 | ₩52,885 | ₩52,188 | ₩52,376 | -0.76% | 30만 |
|---|
| 2025.12.18 | ₩52,966 | ₩53,261 | ₩52,738 | ₩53,006 | +0.08% | 16.9만 |
|---|
| 2025.12.17 | ₩52,443 | ₩53,046 | ₩52,295 | ₩52,885 | +0.84% | 20.6만 |
|---|
| 2025.12.16 | ₩52,738 | ₩52,925 | ₩52,282 | ₩52,523 | -0.41% | 23.1만 |
|---|
| 2025.12.15 | ₩52,604 | ₩52,939 | ₩52,241 | ₩52,510 | -0.18% | 21.8만 |
|---|
| 2025.12.12 | ₩52,684 | ₩53,140 | ₩52,241 | ₩52,536 | -0.28% | 17.1만 |
|---|
| 2025.12.11 | ₩50,471 | ₩52,764 | ₩50,471 | ₩52,671 | +4.36% | 20.4만 |
|---|
| 2025.12.10 | ₩49,881 | ₩51,088 | ₩49,881 | ₩50,579 | +1.40% | 34.7만 |
|---|
| 2025.12.09 | ₩49,090 | ₩50,257 | ₩49,090 | ₩49,895 | +1.64% | 17.2만 |
|---|
| 2025.12.08 | ₩49,707 | ₩49,788 | ₩48,728 | ₩49,010 | -1.40% | 20만 |
|---|
| 2025.12.05 | ₩50,471 | ₩50,619 | ₩49,627 | ₩49,801 | -1.33% | 18.8만 |
|---|
| 2025.12.04 | ₩52,617 | ₩53,368 | ₩52,389 | ₩52,469 | -0.28% | 21.6만 |
|---|
| 2025.12.03 | ₩53,904 | ₩53,971 | ₩52,483 | ₩52,604 | -2.41% | 15.9만 |
|---|
| 2025.12.02 | ₩54,011 | ₩54,253 | ₩53,448 | ₩53,716 | -0.55% | 13.2만 |
|---|
| 2025.12.01 | ₩54,682 | ₩55,004 | ₩53,918 | ₩54,119 | -1.03% | 12.7만 |
|---|
| 2025.11.28 | ₩54,923 | ₩55,098 | ₩54,306 | ₩54,709 | -0.39% | 7만 |
|---|
| 2025.11.26 | ₩54,668 | ₩55,674 | ₩54,575 | ₩54,856 | +0.34% | 21.3만 |
|---|
| 2025.11.25 | ₩54,709 | ₩55,500 | ₩54,387 | ₩54,856 | +0.27% | 17.4만 |
|---|
| 2025.11.24 | ₩54,280 | ₩55,084 | ₩53,636 | ₩54,306 | +0.05% | 11.9만 |
|---|
| 2025.11.21 | ₩54,427 | ₩55,352 | ₩54,199 | ₩54,534 | +0.20% | 11.9만 |
|---|
| 2025.11.20 | ₩54,186 | ₩54,816 | ₩53,743 | ₩54,414 | +0.42% | 11.2만 |
|---|
| 2025.11.19 | ₩55,178 | ₩56,452 | ₩53,837 | ₩54,105 | -1.94% | 10만 |
|---|
| 2025.11.18 | ₩55,473 | ₩55,983 | ₩55,071 | ₩55,178 | -0.53% | 10.7만 |
|---|
| 2025.11.17 | ₩55,996 | ₩56,184 | ₩55,393 | ₩55,473 | -0.93% | 8.1만 |
|---|
| 2025.11.14 | ₩55,446 | ₩55,835 | ₩54,628 | ₩55,741 | +0.53% | 10만 |
|---|
| 2025.11.13 | ₩54,937 | ₩55,540 | ₩54,682 | ₩55,500 | +1.03% | 11만 |
|---|
| 2025.11.12 | ₩54,843 | ₩55,594 | ₩54,803 | ₩55,232 | +0.71% | 14.3만 |
|---|
| 2025.11.11 | ₩54,695 | ₩55,393 | ₩54,427 | ₩55,057 | +0.66% | 10.2만 |
|---|
| 2025.11.10 | ₩54,373 | ₩55,165 | ₩53,904 | ₩54,856 | +0.89% | 10.5만 |
|---|
| 2025.11.07 | ₩53,851 | ₩55,057 | ₩53,354 | ₩54,306 | +0.85% | 15.1만 |
|---|
| 2025.11.06 | ₩53,797 | ₩54,521 | ₩53,609 | ₩53,716 | -0.15% | 16.1만 |
|---|
| 2025.11.05 | ₩53,824 | ₩54,870 | ₩53,649 | ₩53,783 | -0.07% | 13.2만 |
|---|
| 2025.11.04 | ₩53,100 | ₩54,078 | ₩52,858 | ₩53,824 | +1.36% | 13.5만 |
|---|
| 2025.11.03 | ₩53,971 | ₩53,971 | ₩52,510 | ₩53,381 | -1.09% | 15.4만 |
|---|
| 2025.10.31 | ₩53,086 | ₩54,065 | ₩52,805 | ₩53,743 | +1.24% | 18.1만 |
|---|
| 2025.10.30 | ₩53,596 | ₩55,044 | ₩52,416 | ₩53,556 | -0.08% | 20만 |
|---|
| 2025.10.29 | ₩53,931 | ₩54,682 | ₩53,140 | ₩53,274 | -1.22% | 13.4만 |
|---|
| 2025.10.28 | ₩55,004 | ₩55,004 | ₩54,373 | ₩54,441 | -1.02% | 10.5만 |
|---|
| 2025.10.27 | ₩55,567 | ₩55,674 | ₩54,977 | ₩55,232 | -0.60% | 9.7만 |
|---|
| 2025.10.24 | ₩56,371 | ₩56,371 | ₩55,379 | ₩55,580 | -1.40% | 8.4만 |
|---|
| 2025.10.23 | ₩56,479 | ₩56,479 | ₩55,728 | ₩56,197 | -0.50% | 12만 |
|---|
| 2025.10.22 | ₩56,170 | ₩56,599 | ₩55,714 | ₩56,506 | +0.60% | 9.2만 |
|---|
| 2025.10.21 | ₩56,023 | ₩56,358 | ₩55,031 | ₩55,996 | -0.05% | 11.4만 |
|---|
| 2025.10.20 | ₩54,990 | ₩56,090 | ₩54,736 | ₩56,023 | +1.88% | 11.8만 |
|---|
| 2025.10.17 | ₩54,467 | ₩55,098 | ₩54,360 | ₩54,977 | +0.94% | 12.6만 |
|---|
| 2025.10.16 | ₩55,004 | ₩55,165 | ₩53,676 | ₩54,280 | -1.32% | 15.1만 |
|---|
| 2025.10.15 | ₩56,519 | ₩56,519 | ₩54,977 | ₩55,366 | -2.04% | 9.4만 |
|---|
| 2025.10.14 | ₩55,352 | ₩56,613 | ₩55,312 | ₩56,519 | +2.11% | 13만 |
|---|
| 2025.10.13 | ₩54,990 | ₩55,419 | ₩53,864 | ₩55,379 | +0.71% | 22.3만 |
|---|
| 2025.10.10 | ₩54,963 | ₩55,580 | ₩54,575 | ₩54,843 | -0.22% | 12.4만 |
|---|