시장 데이터를 불러오는 중
전체 종목
Amesite Inc. - Common Stock 과거 주가
Amesite Inc. - Common Stock · AMST · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amesite Inc. - Common Stock · AMST · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,182 | ₩1,218 | ₩1,152 | ₩1,174 | -0.68% | 1.8만 |
| 2026.10.08 | ₩1,206 | ₩1,246 | ₩1,179 | ₩1,193 | -1.11% | 4.3만 |
| 2026.10.07 | ₩1,234 | ₩1,253 | ₩1,219 | ₩1,219 | -1.19% | 4.5만 |
| 2026.10.06 | ₩1,273 | ₩1,300 | ₩1,246 | ₩1,246 | -2.11% | 3.3만 |
| 2026.10.05 | ₩1,250 | ₩1,300 | ₩1,248 | ₩1,262 | +0.96% | 2.2만 |
| 2026.10.02 | ₩1,300 | ₩1,313 | ₩1,260 | ₩1,260 | -3.09% | 4만 |
| 2026.10.01 | ₩1,340 | ₩1,340 | ₩1,266 | ₩1,277 | -4.70% | 5.8만 |
| 2026.09.30 | ₩1,340 | ₩1,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,327 |
| -1.00% |
| 3.1만 |
| 2026.09.29 | ₩1,367 | ₩1,367 | ₩1,313 | ₩1,327 | -2.94% | 3.4만 |
|---|
| 2026.09.28 | ₩1,394 | ₩1,407 | ₩1,353 | ₩1,353 | -2.88% | 6만 |
|---|
| 2026.09.25 | ₩1,420 | ₩1,514 | ₩1,353 | ₩1,394 | -1.89% | 24.4만 |
|---|
| 2026.09.24 | ₩1,367 | ₩1,461 | ₩1,313 | ₩1,407 | +2.94% | 156.3만 |
|---|
| 2026.09.23 | ₩1,407 | ₩1,447 | ₩1,340 | ₩1,394 | -0.95% | 3.9만 |
|---|
| 2026.09.22 | ₩1,434 | ₩1,455 | ₩1,407 | ₩1,434 | 0.00% | 1.4만 |
|---|
| 2026.09.21 | ₩1,420 | ₩1,461 | ₩1,394 | ₩1,434 | +0.94% | 4.4만 |
|---|
| 2026.09.18 | ₩1,367 | ₩1,447 | ₩1,353 | ₩1,447 | +5.88% | 3만 |
|---|
| 2026.09.17 | ₩1,353 | ₩1,487 | ₩1,347 | ₩1,380 | +1.98% | 11.1만 |
|---|
| 2026.09.16 | ₩1,323 | ₩1,407 | ₩1,313 | ₩1,367 | +3.34% | 10.5만 |
|---|
| 2026.09.15 | ₩1,367 | ₩1,367 | ₩1,320 | ₩1,353 | -0.98% | 2.9만 |
|---|
| 2026.09.14 | ₩1,367 | ₩1,394 | ₩1,327 | ₩1,367 | 0.00% | 6.5만 |
|---|
| 2026.09.11 | ₩1,402 | ₩1,407 | ₩1,367 | ₩1,387 | -1.05% | 3.4만 |
|---|
| 2026.09.10 | ₩1,420 | ₩1,466 | ₩1,353 | ₩1,380 | -2.83% | 4.4만 |
|---|
| 2026.09.09 | ₩1,447 | ₩1,457 | ₩1,394 | ₩1,447 | 0.00% | 6.6만 |
|---|
| 2026.09.08 | ₩1,420 | ₩1,434 | ₩1,375 | ₩1,420 | 0.00% | 5.5만 |
|---|
| 2026.09.04 | ₩1,434 | ₩1,474 | ₩1,394 | ₩1,434 | 0.00% | 4.9만 |
|---|
| 2026.09.03 | ₩1,420 | ₩1,494 | ₩1,400 | ₩1,427 | +0.47% | 7.1만 |
|---|
| 2026.09.02 | ₩1,394 | ₩1,434 | ₩1,353 | ₩1,407 | +0.96% | 6.9만 |
|---|
| 2026.09.01 | ₩1,394 | ₩1,416 | ₩1,353 | ₩1,407 | +0.96% | 5만 |
|---|
| 2026.08.31 | ₩1,434 | ₩1,461 | ₩1,349 | ₩1,407 | -1.87% | 6만 |
|---|
| 2026.08.28 | ₩1,474 | ₩1,508 | ₩1,394 | ₩1,420 | -3.64% | 6.1만 |
|---|
| 2026.08.27 | ₩1,407 | ₩1,546 | ₩1,400 | ₩1,461 | +3.81% | 14.3만 |
|---|
| 2026.08.26 | ₩1,528 | ₩1,554 | ₩1,407 | ₩1,474 | -3.51% | 11.9만 |
|---|
| 2026.08.25 | ₩1,621 | ₩1,729 | ₩1,394 | ₩1,501 | -7.44% | 58.3만 |
|---|
| 2026.08.24 | ₩1,420 | ₩1,608 | ₩1,375 | ₩1,554 | +9.43% | 67.7만 |
|---|
| 2026.08.21 | ₩1,233 | ₩1,447 | ₩1,233 | ₩1,434 | +16.30% | 7.1만 |
|---|
| 2026.08.20 | ₩1,246 | ₩1,327 | ₩1,233 | ₩1,233 | -1.08% | 6.8만 |
|---|
| 2026.08.19 | ₩1,233 | ₩1,273 | ₩1,233 | ₩1,260 | +2.17% | 5.2만 |
|---|
| 2026.08.18 | ₩1,286 | ₩1,286 | ₩1,235 | ₩1,266 | -1.56% | 1.6만 |
|---|
| 2026.08.17 | ₩1,300 | ₩1,353 | ₩1,286 | ₩1,286 | -1.03% | 6.3만 |
|---|
| 2026.08.14 | ₩1,446 | ₩1,446 | ₩1,300 | ₩1,302 | -9.92% | 10.5만 |
|---|
| 2026.08.13 | ₩1,394 | ₩1,461 | ₩1,394 | ₩1,434 | +2.88% | 4.9만 |
|---|
| 2026.08.12 | ₩1,434 | ₩1,434 | ₩1,357 | ₩1,380 | -3.74% | 2.6만 |
|---|
| 2026.08.11 | ₩1,337 | ₩1,420 | ₩1,337 | ₩1,394 | +4.21% | 1.6만 |
|---|
| 2026.08.10 | ₩1,394 | ₩1,434 | ₩1,340 | ₩1,340 | -3.85% | 6.6만 |
|---|
| 2026.08.07 | ₩1,340 | ₩1,434 | ₩1,340 | ₩1,407 | +5.00% | 7.3만 |
|---|
| 2026.08.06 | ₩1,327 | ₩1,367 | ₩1,286 | ₩1,340 | +1.01% | 13.3만 |
|---|
| 2026.08.05 | ₩1,407 | ₩1,407 | ₩1,241 | ₩1,301 | -7.52% | 18.1만 |
|---|
| 2026.08.04 | ₩1,420 | ₩1,465 | ₩1,367 | ₩1,394 | -1.89% | 5.7만 |
|---|
| 2026.08.03 | ₩1,327 | ₩1,467 | ₩1,301 | ₩1,420 | +7.07% | 8.8만 |
|---|
| 2026.07.31 | ₩1,307 | ₩1,327 | ₩1,246 | ₩1,327 | +1.54% | 1.7만 |
|---|
| 2026.07.30 | ₩1,221 | ₩1,327 | ₩1,221 | ₩1,308 | +7.14% | 4.4만 |
|---|
| 2026.07.29 | ₩1,246 | ₩1,293 | ₩1,214 | ₩1,215 | -2.47% | 5.1만 |
|---|
| 2026.07.28 | ₩1,311 | ₩1,311 | ₩1,219 | ₩1,273 | -2.86% | 7.4만 |
|---|
| 2026.07.27 | ₩1,327 | ₩1,327 | ₩1,273 | ₩1,293 | -2.53% | 3.1만 |
|---|
| 2026.07.24 | ₩1,266 | ₩1,327 | ₩1,226 | ₩1,327 | +4.76% | 10.9만 |
|---|
| 2026.07.23 | ₩1,286 | ₩1,340 | ₩1,276 | ₩1,276 | -0.83% | 7.6만 |
|---|
| 2026.07.22 | ₩1,367 | ₩1,380 | ₩1,307 | ₩1,313 | -3.92% | 6.4만 |
|---|
| 2026.07.21 | ₩1,367 | ₩1,407 | ₩1,327 | ₩1,380 | +0.98% | 5만 |
|---|
| 2026.07.20 | ₩1,420 | ₩1,461 | ₩1,300 | ₩1,367 | -3.77% | 20.4만 |
|---|
| 2026.07.17 | ₩1,367 | ₩1,568 | ₩1,367 | ₩1,447 | +5.88% | 49.9만 |
|---|
| 2026.07.16 | ₩1,407 | ₩1,414 | ₩1,340 | ₩1,407 | 0.00% | 6.2만 |
|---|
| 2026.07.15 | ₩1,407 | ₩1,434 | ₩1,353 | ₩1,394 | -0.95% | 7.3만 |
|---|
| 2026.07.14 | ₩1,447 | ₩1,461 | ₩1,394 | ₩1,394 | -3.70% | 6.1만 |
|---|
| 2026.07.13 | ₩1,514 | ₩1,514 | ₩1,420 | ₩1,447 | -4.42% | 4.4만 |
|---|
| 2026.07.10 | ₩1,541 | ₩1,608 | ₩1,487 | ₩1,528 | -0.87% | 4.8만 |
|---|
| 2026.07.09 | ₩1,489 | ₩1,568 | ₩1,487 | ₩1,541 | +3.51% | 4.7만 |
|---|
| 2026.07.08 | ₩1,554 | ₩1,608 | ₩1,441 | ₩1,487 | -4.31% | 13만 |
|---|
| 2026.07.07 | ₩1,635 | ₩1,682 | ₩1,513 | ₩1,541 | -5.74% | 9.6만 |
|---|
| 2026.07.06 | ₩1,554 | ₩1,742 | ₩1,554 | ₩1,648 | +6.03% | 4.4만 |
|---|
| 2026.07.02 | ₩1,755 | ₩1,755 | ₩1,581 | ₩1,581 | -9.92% | 8.9만 |
|---|
| 2026.07.01 | ₩1,742 | ₩1,849 | ₩1,717 | ₩1,809 | +3.85% | 6.6만 |
|---|
| 2026.06.30 | ₩1,514 | ₩1,863 | ₩1,489 | ₩1,782 | +17.70% | 54.8만 |
|---|
| 2026.06.29 | ₩1,474 | ₩1,541 | ₩1,461 | ₩1,528 | +3.64% | 4.4만 |
|---|
| 2026.06.26 | ₩1,434 | ₩1,501 | ₩1,420 | ₩1,461 | +1.87% | 5.6만 |
|---|
| 2026.06.25 | ₩1,447 | ₩1,487 | ₩1,420 | ₩1,447 | 0.00% | 8.8만 |
|---|
| 2026.06.24 | ₩1,528 | ₩1,588 | ₩1,474 | ₩1,501 | -1.75% | 12.4만 |
|---|
| 2026.06.23 | ₩1,541 | ₩1,568 | ₩1,508 | ₩1,514 | -1.74% | 5.3만 |
|---|
| 2026.06.22 | ₩1,608 | ₩1,609 | ₩1,541 | ₩1,554 | -3.33% | 10.9만 |
|---|
| 2026.06.18 | ₩1,662 | ₩1,709 | ₩1,621 | ₩1,621 | -2.42% | 9.5만 |
|---|
| 2026.06.17 | ₩1,648 | ₩1,742 | ₩1,648 | ₩1,688 | +2.44% | 6.1만 |
|---|
| 2026.06.16 | ₩1,702 | ₩1,715 | ₩1,648 | ₩1,702 | 0.00% | 6.5만 |
|---|
| 2026.06.15 | ₩1,702 | ₩1,782 | ₩1,648 | ₩1,702 | 0.00% | 9.8만 |
|---|
| 2026.06.12 | ₩1,688 | ₩1,822 | ₩1,688 | ₩1,688 | 0.00% | 15.5만 |
|---|
| 2026.06.11 | ₩1,662 | ₩1,769 | ₩1,635 | ₩1,688 | +1.61% | 15.3만 |
|---|
| 2026.06.10 | ₩1,675 | ₩1,742 | ₩1,623 | ₩1,662 | -0.80% | 8.3만 |
|---|
| 2026.06.09 | ₩1,702 | ₩1,782 | ₩1,621 | ₩1,729 | +1.57% | 14.3만 |
|---|
| 2026.06.08 | ₩1,769 | ₩1,794 | ₩1,623 | ₩1,675 | -5.30% | 10.1만 |
|---|
| 2026.06.05 | ₩1,822 | ₩1,824 | ₩1,660 | ₩1,809 | -0.74% | 12.9만 |
|---|
| 2026.06.04 | ₩1,742 | ₩1,885 | ₩1,715 | ₩1,863 | +6.92% | 13.9만 |
|---|
| 2026.06.03 | ₩1,876 | ₩1,889 | ₩1,675 | ₩1,796 | -4.29% | 32.3만 |
|---|
| 2026.06.02 | ₩1,863 | ₩1,956 | ₩1,822 | ₩1,863 | 0.00% | 24.4만 |
|---|
| 2026.06.01 | ₩1,889 | ₩2,077 | ₩1,762 | ₩1,916 | +1.42% | 51.7만 |
|---|
| 2026.05.29 | ₩2,251 | ₩2,278 | ₩1,876 | ₩1,889 | -16.07% | 67.5만 |
|---|
| 2026.05.28 | ₩2,452 | ₩2,546 | ₩2,278 | ₩2,305 | -6.01% | 26.9만 |
|---|
| 2026.05.27 | ₩2,104 | ₩2,667 | ₩2,090 | ₩2,546 | +21.02% | 85.9만 |
|---|
| 2026.05.26 | ₩2,794 | ₩2,854 | ₩2,064 | ₩2,117 | -24.22% | 113.2만 |
|---|
| 2026.05.22 | ₩2,881 | ₩3,136 | ₩2,693 | ₩2,814 | -2.33% | 127.9만 |
|---|
| 2026.05.21 | ₩2,667 | ₩3,069 | ₩2,439 | ₩2,908 | +9.05% | 207만 |
|---|
| 2026.05.20 | ₩2,184 | ₩2,894 | ₩2,144 | ₩2,720 | +24.54% | 809.3만 |
|---|
| 2026.05.19 | ₩3,243 | ₩3,578 | ₩2,211 | ₩2,318 | -28.51% | 1.5억 |
|---|
| 2026.05.18 | ₩1,118 | ₩1,156 | ₩1,045 | ₩1,053 | -5.76% | 2377만 |
|---|
| 2026.05.15 | ₩1,112 | ₩1,159 | ₩1,099 | ₩1,104 | -0.72% | 4.3만 |
|---|
| 2026.05.14 | ₩1,099 | ₩1,185 | ₩1,099 | ₩1,114 | +1.34% | 7.9만 |
|---|
| 2026.05.13 | ₩1,072 | ₩1,162 | ₩1,072 | ₩1,114 | +3.87% | 7.5만 |
|---|
| 2026.05.12 | ₩1,110 | ₩1,146 | ₩1,032 | ₩1,089 | -1.81% | 19.1만 |
|---|
| 2026.05.11 | ₩1,152 | ₩1,182 | ₩1,067 | ₩1,099 | -4.65% | 18.6만 |
|---|
| 2026.05.08 | ₩1,256 | ₩1,256 | ₩1,166 | ₩1,179 | -6.08% | 9.8만 |
|---|
| 2026.05.07 | ₩1,300 | ₩1,300 | ₩1,139 | ₩1,219 | -6.19% | 24.3만 |
|---|
| 2026.05.06 | ₩1,285 | ₩1,340 | ₩1,273 | ₩1,294 | +0.73% | 13만 |
|---|
| 2026.05.05 | ₩1,300 | ₩1,327 | ₩1,246 | ₩1,311 | +0.82% | 19.1만 |
|---|
| 2026.05.04 | ₩1,434 | ₩1,434 | ₩1,273 | ₩1,340 | -6.54% | 20.1만 |
|---|
| 2026.05.01 | ₩1,420 | ₩1,432 | ₩1,304 | ₩1,407 | -0.94% | 37.1만 |
|---|
| 2026.04.30 | ₩1,420 | ₩1,621 | ₩1,420 | ₩1,461 | +2.83% | 98.9만 |
|---|
| 2026.04.29 | ₩1,273 | ₩1,487 | ₩1,246 | ₩1,420 | +11.58% | 28.2만 |
|---|
| 2026.04.28 | ₩1,233 | ₩1,324 | ₩1,219 | ₩1,313 | +6.52% | 87.8만 |
|---|
| 2026.04.27 | ₩2,224 | ₩2,626 | ₩1,407 | ₩1,407 | -36.75% | 72.4만 |
|---|
| 2026.04.24 | ₩1,621 | ₩2,131 | ₩1,608 | ₩2,117 | +30.58% | 57.6만 |
|---|
| 2026.04.23 | ₩1,447 | ₩2,734 | ₩1,179 | ₩1,930 | +33.33% | 1103.3만 |
|---|
| 2026.04.22 | ₩1,769 | ₩1,769 | ₩1,331 | ₩1,447 | -18.18% | 40만 |
|---|
| 2026.04.21 | ₩1,956 | ₩1,956 | ₩1,729 | ₩1,742 | -10.96% | 24.4만 |
|---|
| 2026.04.20 | ₩2,345 | ₩2,409 | ₩2,332 | ₩2,358 | +0.57% | 4.3만 |
|---|
| 2026.04.17 | ₩2,385 | ₩2,425 | ₩2,358 | ₩2,358 | -1.12% | 1.7만 |
|---|
| 2026.04.16 | ₩2,439 | ₩2,439 | ₩2,318 | ₩2,358 | -3.30% | 2.2만 |
|---|
| 2026.04.15 | ₩2,278 | ₩2,425 | ₩2,211 | ₩2,412 | +5.88% | 2.4만 |
|---|
| 2026.04.14 | ₩2,412 | ₩2,412 | ₩2,318 | ₩2,345 | -2.78% | 7천 |
|---|
| 2026.04.13 | ₩2,251 | ₩2,365 | ₩2,251 | ₩2,345 | +4.17% | 6.5천 |
|---|
| 2026.04.10 | ₩2,399 | ₩2,399 | ₩2,224 | ₩2,224 | -7.26% | 3.1만 |
|---|
| 2026.04.09 | ₩2,551 | ₩2,551 | ₩2,338 | ₩2,358 | -7.56% | 7.9천 |
|---|
| 2026.04.08 | ₩2,467 | ₩2,467 | ₩2,372 | ₩2,385 | -3.31% | 3.1천 |
|---|
| 2026.04.07 | ₩2,412 | ₩2,459 | ₩2,372 | ₩2,372 | -1.67% | 4.9천 |
|---|
| 2026.04.06 | ₩2,425 | ₩2,439 | ₩2,320 | ₩2,385 | -1.66% | 7.3천 |
|---|
| 2026.04.02 | ₩2,291 | ₩2,399 | ₩2,291 | ₩2,372 | +3.51% | 4.7천 |
|---|
| 2026.04.01 | ₩2,479 | ₩2,479 | ₩2,318 | ₩2,372 | -4.32% | 1.5만 |
|---|
| 2026.03.31 | ₩2,348 | ₩2,492 | ₩2,348 | ₩2,466 | +5.02% | 1.4만 |
|---|
| 2026.03.30 | ₩2,479 | ₩2,479 | ₩2,320 | ₩2,385 | -3.78% | 5.6천 |
|---|
| 2026.03.27 | ₩2,466 | ₩2,626 | ₩2,452 | ₩2,479 | +0.54% | 4.7만 |
|---|
| 2026.03.26 | ₩2,318 | ₩2,479 | ₩2,184 | ₩2,466 | +6.36% | 6만 |
|---|
| 2026.03.25 | ₩2,425 | ₩2,425 | ₩2,278 | ₩2,318 | -4.42% | 3.5만 |
|---|
| 2026.03.24 | ₩2,439 | ₩2,480 | ₩2,373 | ₩2,425 | -0.55% | 6.8천 |
|---|
| 2026.03.23 | ₩2,452 | ₩2,466 | ₩2,405 | ₩2,412 | -1.64% | 1.6만 |
|---|
| 2026.03.20 | ₩2,519 | ₩2,526 | ₩2,383 | ₩2,492 | -1.06% | 5.7만 |
|---|
| 2026.03.19 | ₩2,358 | ₩2,546 | ₩2,332 | ₩2,546 | +7.95% | 3.9만 |
|---|
| 2026.03.18 | ₩2,305 | ₩2,452 | ₩2,305 | ₩2,452 | +6.40% | 1.5만 |
|---|
| 2026.03.17 | ₩2,358 | ₩2,439 | ₩2,305 | ₩2,358 | 0.00% | 1.2만 |
|---|
| 2026.03.16 | ₩2,345 | ₩2,466 | ₩2,345 | ₩2,412 | +2.86% | 9.5천 |
|---|
| 2026.03.13 | ₩2,452 | ₩2,452 | ₩2,305 | ₩2,345 | -4.37% | 1.1만 |
|---|
| 2026.03.12 | ₩2,573 | ₩2,573 | ₩2,291 | ₩2,305 | -10.42% | 4.2만 |
|---|
| 2026.03.11 | ₩2,667 | ₩2,700 | ₩2,530 | ₩2,559 | -4.02% | 1.5만 |
|---|
| 2026.03.10 | ₩2,425 | ₩2,814 | ₩2,412 | ₩2,728 | +12.49% | 14.3만 |
|---|
| 2026.03.09 | ₩2,412 | ₩2,425 | ₩2,372 | ₩2,412 | 0.00% | 1.7만 |
|---|
| 2026.03.06 | ₩2,345 | ₩2,412 | ₩2,332 | ₩2,345 | 0.00% | 1.8만 |
|---|
| 2026.03.05 | ₩2,238 | ₩2,392 | ₩2,238 | ₩2,358 | +5.39% | 3만 |
|---|
| 2026.03.04 | ₩2,412 | ₩2,412 | ₩2,203 | ₩2,224 | -7.78% | 3.3만 |
|---|
| 2026.03.03 | ₩2,291 | ₩2,439 | ₩2,211 | ₩2,372 | +3.51% | 3.8만 |
|---|
| 2026.03.02 | ₩2,345 | ₩2,352 | ₩2,318 | ₩2,332 | -0.57% | 5.7천 |
|---|
| 2026.02.27 | ₩2,452 | ₩2,452 | ₩2,345 | ₩2,372 | -3.28% | 1.4만 |
|---|
| 2026.02.26 | ₩2,492 | ₩2,546 | ₩2,466 | ₩2,479 | -0.54% | 1.6만 |
|---|
| 2026.02.25 | ₩2,358 | ₩2,533 | ₩2,358 | ₩2,452 | +3.98% | 1.7만 |
|---|
| 2026.02.24 | ₩2,318 | ₩2,466 | ₩2,104 | ₩2,412 | +4.05% | 1.8만 |
|---|
| 2026.02.23 | ₩2,412 | ₩2,412 | ₩2,286 | ₩2,345 | -2.78% | 1.7만 |
|---|
| 2026.02.20 | ₩2,452 | ₩2,490 | ₩2,412 | ₩2,412 | -1.64% | 1.2만 |
|---|
| 2026.02.19 | ₩2,399 | ₩2,526 | ₩2,399 | ₩2,452 | +2.23% | 1.2만 |
|---|
| 2026.02.18 | ₩2,527 | ₩2,546 | ₩2,479 | ₩2,533 | +0.21% | 1.4만 |
|---|
| 2026.02.17 | ₩2,466 | ₩2,553 | ₩2,399 | ₩2,425 | -1.63% | 1.2만 |
|---|
| 2026.02.13 | ₩2,466 | ₩2,613 | ₩2,358 | ₩2,479 | +0.54% | 2.8만 |
|---|
| 2026.02.12 | ₩2,533 | ₩2,546 | ₩2,412 | ₩2,492 | -1.59% | 2.9만 |
|---|
| 2026.02.11 | ₩2,693 | ₩2,693 | ₩2,466 | ₩2,559 | -4.98% | 3.2만 |
|---|
| 2026.02.10 | ₩2,720 | ₩2,868 | ₩2,633 | ₩2,747 | +0.99% | 3.1만 |
|---|
| 2026.02.09 | ₩2,720 | ₩2,852 | ₩2,593 | ₩2,734 | +0.49% | 4.3만 |
|---|
| 2026.02.06 | ₩2,533 | ₩2,774 | ₩2,479 | ₩2,693 | +6.35% | 6.1만 |
|---|
| 2026.02.05 | ₩2,613 | ₩2,613 | ₩2,472 | ₩2,519 | -3.59% | 6.8만 |
|---|
| 2026.02.04 | ₩2,559 | ₩2,667 | ₩2,439 | ₩2,600 | +1.57% | 24.6만 |
|---|
| 2026.02.03 | ₩2,372 | ₩3,082 | ₩2,372 | ₩2,613 | +10.17% | 26.8만 |
|---|
| 2026.02.02 | ₩2,439 | ₩2,492 | ₩2,358 | ₩2,412 | -1.10% | 2.4만 |
|---|
| 2026.01.30 | ₩2,479 | ₩2,499 | ₩2,425 | ₩2,452 | -1.08% | 2.3만 |
|---|
| 2026.01.29 | ₩2,546 | ₩2,546 | ₩2,425 | ₩2,479 | -2.63% | 2.9만 |
|---|
| 2026.01.28 | ₩2,640 | ₩2,667 | ₩2,546 | ₩2,586 | -2.03% | 1.5만 |
|---|
| 2026.01.27 | ₩2,868 | ₩2,868 | ₩2,626 | ₩2,693 | -6.07% | 4.7만 |
|---|
| 2026.01.26 | ₩2,801 | ₩2,928 | ₩2,626 | ₩2,827 | +0.96% | 9.4만 |
|---|
| 2026.01.23 | ₩2,680 | ₩2,734 | ₩2,613 | ₩2,734 | +2.00% | 1.8만 |
|---|
| 2026.01.22 | ₩2,667 | ₩2,667 | ₩2,626 | ₩2,667 | 0.00% | 9.1천 |
|---|
| 2026.01.21 | ₩2,868 | ₩2,868 | ₩2,586 | ₩2,667 | -7.01% | 2.7만 |
|---|
| 2026.01.20 | ₩2,693 | ₩2,734 | ₩2,688 | ₩2,693 | 0.00% | 7.3천 |
|---|
| 2026.01.16 | ₩2,825 | ₩2,827 | ₩2,720 | ₩2,814 | -0.38% | 1.7만 |
|---|
| 2026.01.15 | ₩2,881 | ₩2,881 | ₩2,734 | ₩2,827 | -1.86% | 2.2만 |
|---|
| 2026.01.14 | ₩2,573 | ₩2,854 | ₩2,573 | ₩2,841 | +10.42% | 3.9만 |
|---|
| 2026.01.13 | ₩2,586 | ₩2,613 | ₩2,506 | ₩2,600 | +0.52% | 1.1만 |
|---|
| 2026.01.12 | ₩2,640 | ₩2,653 | ₩2,546 | ₩2,653 | +0.51% | 1만 |
|---|
| 2026.01.09 | ₩2,586 | ₩2,653 | ₩2,573 | ₩2,640 | +2.07% | 2.1만 |
|---|
| 2026.01.08 | ₩2,559 | ₩2,760 | ₩2,519 | ₩2,626 | +2.62% | 1.7만 |
|---|
| 2026.01.07 | ₩2,613 | ₩2,734 | ₩2,594 | ₩2,693 | +3.08% | 1.7만 |
|---|
| 2026.01.06 | ₩2,774 | ₩2,826 | ₩2,542 | ₩2,640 | -4.83% | 3만 |
|---|
| 2026.01.05 | ₩2,720 | ₩2,760 | ₩2,559 | ₩2,760 | +1.48% | 1.2만 |
|---|
| 2026.01.02 | ₩2,533 | ₩2,693 | ₩2,533 | ₩2,680 | +5.82% | 1.8만 |
|---|
| 2025.12.31 | ₩2,573 | ₩2,673 | ₩2,399 | ₩2,533 | -1.56% | 7.3만 |
|---|
| 2025.12.30 | ₩2,613 | ₩2,613 | ₩2,479 | ₩2,533 | -3.08% | 7.7만 |
|---|
| 2025.12.29 | ₩2,774 | ₩2,787 | ₩2,573 | ₩2,600 | -6.28% | 17.8만 |
|---|
| 2025.12.26 | ₩2,854 | ₩2,988 | ₩2,762 | ₩2,841 | -0.47% | 4.7만 |
|---|
| 2025.12.24 | ₩2,841 | ₩2,921 | ₩2,747 | ₩2,908 | +2.36% | 2.6만 |
|---|
| 2025.12.23 | ₩2,881 | ₩3,042 | ₩2,801 | ₩2,868 | -0.47% | 15.1만 |
|---|
| 2025.12.22 | ₩3,082 | ₩3,323 | ₩3,015 | ₩3,082 | 0.00% | 24.1만 |
|---|
| 2025.12.19 | ₩3,216 | ₩3,685 | ₩3,203 | ₩3,564 | +10.83% | 934.7만 |
|---|
| 2025.12.18 | ₩3,335 | ₩3,335 | ₩2,868 | ₩3,042 | -8.80% | 2.6만 |
|---|
| 2025.12.17 | ₩3,189 | ₩3,337 | ₩3,095 | ₩3,148 | -1.30% | 5.1천 |
|---|
| 2025.12.16 | ₩3,227 | ₩3,256 | ₩3,162 | ₩3,203 | -0.75% | 9.2천 |
|---|
| 2025.12.15 | ₩3,337 | ₩3,337 | ₩3,216 | ₩3,283 | -1.61% | 5.7천 |
|---|
| 2025.12.12 | ₩3,283 | ₩3,444 | ₩3,283 | ₩3,444 | +4.90% | 1.6천 |
|---|
| 2025.12.11 | ₩3,296 | ₩3,471 | ₩3,256 | ₩3,417 | +3.66% | 6.3천 |
|---|
| 2025.12.10 | ₩3,350 | ₩3,645 | ₩3,216 | ₩3,350 | 0.00% | 8.3만 |
|---|
| 2025.12.09 | ₩3,244 | ₩3,377 | ₩3,216 | ₩3,243 | -0.04% | 1.8만 |
|---|
| 2025.12.08 | ₩3,176 | ₩3,318 | ₩3,015 | ₩3,270 | +2.95% | 3.2만 |
|---|
| 2025.12.05 | ₩3,310 | ₩3,310 | ₩3,101 | ₩3,162 | -4.45% | 9천 |
|---|
| 2025.12.04 | ₩3,216 | ₩3,337 | ₩3,142 | ₩3,310 | +2.92% | 5.6천 |
|---|
| 2025.12.03 | ₩3,082 | ₩3,229 | ₩3,082 | ₩3,229 | +4.78% | 1.1만 |
|---|
| 2025.12.02 | ₩3,055 | ₩3,189 | ₩3,055 | ₩3,189 | +4.39% | 1.1만 |
|---|
| 2025.12.01 | ₩3,149 | ₩3,266 | ₩3,015 | ₩3,069 | -2.55% | 2.6만 |
|---|
| 2025.11.28 | ₩3,307 | ₩3,307 | ₩3,136 | ₩3,149 | -4.78% | 4.8천 |
|---|
| 2025.11.26 | ₩3,042 | ₩3,363 | ₩3,042 | ₩3,082 | +1.32% | 1.9만 |
|---|
| 2025.11.25 | ₩3,082 | ₩3,203 | ₩3,028 | ₩3,082 | 0.00% | 1.2만 |
|---|
| 2025.11.24 | ₩2,894 | ₩3,246 | ₩2,888 | ₩3,095 | +6.94% | 3.7만 |
|---|
| 2025.11.21 | ₩2,935 | ₩3,002 | ₩2,814 | ₩2,941 | +0.23% | 3.7만 |
|---|
| 2025.11.20 | ₩3,310 | ₩3,310 | ₩3,028 | ₩3,028 | -8.50% | 2.2만 |
|---|
| 2025.11.19 | ₩3,390 | ₩3,390 | ₩3,246 | ₩3,323 | -1.98% | 8.6천 |
|---|
| 2025.11.18 | ₩3,430 | ₩3,538 | ₩3,350 | ₩3,430 | 0.00% | 1.4만 |
|---|
| 2025.11.17 | ₩3,484 | ₩3,540 | ₩3,444 | ₩3,471 | -0.38% | 2.4만 |
|---|
| 2025.11.14 | ₩3,564 | ₩3,631 | ₩3,551 | ₩3,564 | 0.00% | 1.5만 |
|---|
| 2025.11.13 | ₩3,873 | ₩3,886 | ₩3,551 | ₩3,672 | -5.19% | 2.3만 |
|---|
| 2025.11.12 | ₩4,087 | ₩4,087 | ₩3,819 | ₩3,873 | -5.25% | 1.1만 |
|---|
| 2025.11.11 | ₩4,047 | ₩4,047 | ₩3,899 | ₩4,033 | -0.33% | 9.3천 |
|---|
| 2025.11.10 | ₩3,940 | ₩4,060 | ₩3,853 | ₩4,033 | +2.38% | 1.6만 |
|---|
| 2025.11.07 | ₩3,828 | ₩4,054 | ₩3,739 | ₩3,940 | +2.91% | 3만 |
|---|
| 2025.11.06 | ₩4,221 | ₩4,221 | ₩3,808 | ₩3,873 | -8.25% | 4.4만 |
|---|
| 2025.11.05 | ₩4,328 | ₩4,328 | ₩4,234 | ₩4,261 | -1.55% | 1.4만 |
|---|
| 2025.11.04 | ₩4,395 | ₩4,449 | ₩4,311 | ₩4,342 | -1.22% | 1.3만 |
|---|
| 2025.11.03 | ₩4,636 | ₩4,752 | ₩4,489 | ₩4,489 | -3.18% | 3.2만 |
|---|
| 2025.10.31 | ₩4,690 | ₩4,756 | ₩4,543 | ₩4,677 | -0.29% | 4.7만 |
|---|
| 2025.10.30 | ₩4,650 | ₩4,764 | ₩4,435 | ₩4,717 | +1.44% | 66.3만 |
|---|
| 2025.10.29 | ₩4,797 | ₩4,804 | ₩4,703 | ₩4,757 | -0.84% | 1.8만 |
|---|
| 2025.10.28 | ₩4,985 | ₩4,985 | ₩4,784 | ₩4,824 | -3.23% | 3.2만 |
|---|
| 2025.10.27 | ₩4,757 | ₩5,226 | ₩4,703 | ₩4,998 | +5.07% | 10.7만 |
|---|
| 2025.10.24 | ₩4,636 | ₩4,757 | ₩4,569 | ₩4,703 | +1.45% | 2.4만 |
|---|
| 2025.10.23 | ₩4,569 | ₩4,677 | ₩4,305 | ₩4,610 | +0.88% | 3만 |
|---|
| 2025.10.22 | ₩4,529 | ₩4,529 | ₩4,382 | ₩4,422 | -2.37% | 2.3만 |
|---|
| 2025.10.21 | ₩4,502 | ₩4,560 | ₩4,462 | ₩4,476 | -0.60% | 1.9만 |
|---|
| 2025.10.20 | ₩4,328 | ₩4,596 | ₩4,234 | ₩4,476 | +3.41% | 3.4만 |
|---|
| 2025.10.17 | ₩4,355 | ₩4,630 | ₩4,141 | ₩4,261 | -2.15% | 2.4만 |
|---|
| 2025.10.16 | ₩4,301 | ₩4,596 | ₩4,100 | ₩4,328 | +0.62% | 6만 |
|---|
| 2025.10.15 | ₩4,677 | ₩4,757 | ₩4,355 | ₩4,389 | -6.16% | 2.9만 |
|---|
| 2025.10.14 | ₩4,744 | ₩4,744 | ₩4,556 | ₩4,623 | -2.54% | 2.9만 |
|---|
| 2025.10.13 | ₩4,717 | ₩4,824 | ₩4,571 | ₩4,703 | -0.28% | 5.9만 |
|---|
| 2025.10.10 | ₩4,770 | ₩4,770 | ₩4,516 | ₩4,569 | -4.21% | 2.1만 |
|---|