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 | ₩1,183 | ₩1,219 | ₩1,154 | ₩1,175 | -0.68% | 1.8만 |
| 2026.10.08 | ₩1,207 | ₩1,248 | ₩1,181 | ₩1,194 | -1.11% | 4.3만 |
| 2026.10.07 | ₩1,236 | ₩1,254 | ₩1,221 | ₩1,221 | -1.19% | 4.5만 |
| 2026.10.06 | ₩1,274 | ₩1,301 | ₩1,248 | ₩1,248 | -2.11% | 3.3만 |
| 2026.10.05 | ₩1,252 | ₩1,301 | ₩1,249 | ₩1,264 | +0.96% | 2.2만 |
| 2026.10.02 | ₩1,301 | ₩1,315 | ₩1,261 | ₩1,261 | -3.09% | 4만 |
| 2026.10.01 | ₩1,342 | ₩1,342 | ₩1,268 | ₩1,278 | -4.70% | 5.8만 |
| 2026.09.30 | ₩1,342 | ₩1,355 | ₩1,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,328 |
| -1.00% |
| 3.1만 |
| 2026.09.29 | ₩1,368 | ₩1,368 | ₩1,315 | ₩1,328 | -2.94% | 3.4만 |
|---|
| 2026.09.28 | ₩1,395 | ₩1,409 | ₩1,355 | ₩1,355 | -2.88% | 6만 |
|---|
| 2026.09.25 | ₩1,422 | ₩1,516 | ₩1,355 | ₩1,395 | -1.89% | 24.4만 |
|---|
| 2026.09.24 | ₩1,368 | ₩1,462 | ₩1,315 | ₩1,409 | +2.94% | 156.3만 |
|---|
| 2026.09.23 | ₩1,409 | ₩1,449 | ₩1,342 | ₩1,395 | -0.95% | 3.9만 |
|---|
| 2026.09.22 | ₩1,435 | ₩1,457 | ₩1,409 | ₩1,435 | 0.00% | 1.4만 |
|---|
| 2026.09.21 | ₩1,422 | ₩1,462 | ₩1,395 | ₩1,435 | +0.94% | 4.4만 |
|---|
| 2026.09.18 | ₩1,368 | ₩1,449 | ₩1,355 | ₩1,449 | +5.88% | 3만 |
|---|
| 2026.09.17 | ₩1,355 | ₩1,489 | ₩1,348 | ₩1,382 | +1.98% | 11.1만 |
|---|
| 2026.09.16 | ₩1,324 | ₩1,409 | ₩1,315 | ₩1,368 | +3.34% | 10.5만 |
|---|
| 2026.09.15 | ₩1,368 | ₩1,368 | ₩1,321 | ₩1,355 | -0.98% | 2.9만 |
|---|
| 2026.09.14 | ₩1,368 | ₩1,395 | ₩1,328 | ₩1,368 | 0.00% | 6.5만 |
|---|
| 2026.09.11 | ₩1,403 | ₩1,409 | ₩1,368 | ₩1,388 | -1.05% | 3.4만 |
|---|
| 2026.09.10 | ₩1,422 | ₩1,468 | ₩1,355 | ₩1,382 | -2.83% | 4.4만 |
|---|
| 2026.09.09 | ₩1,449 | ₩1,458 | ₩1,395 | ₩1,449 | 0.00% | 6.6만 |
|---|
| 2026.09.08 | ₩1,422 | ₩1,435 | ₩1,376 | ₩1,422 | 0.00% | 5.5만 |
|---|
| 2026.09.04 | ₩1,435 | ₩1,476 | ₩1,395 | ₩1,435 | 0.00% | 4.9만 |
|---|
| 2026.09.03 | ₩1,422 | ₩1,496 | ₩1,402 | ₩1,429 | +0.47% | 7.1만 |
|---|
| 2026.09.02 | ₩1,395 | ₩1,435 | ₩1,355 | ₩1,409 | +0.96% | 6.9만 |
|---|
| 2026.09.01 | ₩1,395 | ₩1,418 | ₩1,355 | ₩1,409 | +0.96% | 5만 |
|---|
| 2026.08.31 | ₩1,435 | ₩1,462 | ₩1,351 | ₩1,409 | -1.87% | 6만 |
|---|
| 2026.08.28 | ₩1,476 | ₩1,509 | ₩1,395 | ₩1,422 | -3.64% | 6.1만 |
|---|
| 2026.08.27 | ₩1,409 | ₩1,548 | ₩1,402 | ₩1,462 | +3.81% | 14.3만 |
|---|
| 2026.08.26 | ₩1,529 | ₩1,556 | ₩1,409 | ₩1,476 | -3.51% | 11.9만 |
|---|
| 2026.08.25 | ₩1,623 | ₩1,731 | ₩1,395 | ₩1,502 | -7.44% | 58.3만 |
|---|
| 2026.08.24 | ₩1,422 | ₩1,610 | ₩1,376 | ₩1,556 | +9.43% | 67.7만 |
|---|
| 2026.08.21 | ₩1,234 | ₩1,449 | ₩1,234 | ₩1,435 | +16.30% | 7.1만 |
|---|
| 2026.08.20 | ₩1,248 | ₩1,328 | ₩1,234 | ₩1,234 | -1.08% | 6.8만 |
|---|
| 2026.08.19 | ₩1,234 | ₩1,274 | ₩1,234 | ₩1,261 | +2.17% | 5.2만 |
|---|
| 2026.08.18 | ₩1,288 | ₩1,288 | ₩1,237 | ₩1,268 | -1.56% | 1.6만 |
|---|
| 2026.08.17 | ₩1,301 | ₩1,355 | ₩1,288 | ₩1,288 | -1.03% | 6.3만 |
|---|
| 2026.08.14 | ₩1,447 | ₩1,447 | ₩1,301 | ₩1,304 | -9.92% | 10.5만 |
|---|
| 2026.08.13 | ₩1,395 | ₩1,462 | ₩1,395 | ₩1,435 | +2.88% | 4.9만 |
|---|
| 2026.08.12 | ₩1,435 | ₩1,435 | ₩1,359 | ₩1,382 | -3.74% | 2.6만 |
|---|
| 2026.08.11 | ₩1,339 | ₩1,422 | ₩1,339 | ₩1,395 | +4.21% | 1.6만 |
|---|
| 2026.08.10 | ₩1,395 | ₩1,435 | ₩1,342 | ₩1,342 | -3.85% | 6.6만 |
|---|
| 2026.08.07 | ₩1,342 | ₩1,435 | ₩1,342 | ₩1,409 | +5.00% | 7.3만 |
|---|
| 2026.08.06 | ₩1,328 | ₩1,368 | ₩1,288 | ₩1,342 | +1.01% | 13.3만 |
|---|
| 2026.08.05 | ₩1,409 | ₩1,409 | ₩1,242 | ₩1,303 | -7.52% | 18.1만 |
|---|
| 2026.08.04 | ₩1,422 | ₩1,466 | ₩1,368 | ₩1,395 | -1.89% | 5.7만 |
|---|
| 2026.08.03 | ₩1,328 | ₩1,469 | ₩1,303 | ₩1,422 | +7.07% | 8.8만 |
|---|
| 2026.07.31 | ₩1,308 | ₩1,328 | ₩1,248 | ₩1,328 | +1.54% | 1.7만 |
|---|
| 2026.07.30 | ₩1,222 | ₩1,328 | ₩1,222 | ₩1,309 | +7.14% | 4.4만 |
|---|
| 2026.07.29 | ₩1,248 | ₩1,295 | ₩1,215 | ₩1,217 | -2.47% | 5.1만 |
|---|
| 2026.07.28 | ₩1,312 | ₩1,312 | ₩1,221 | ₩1,274 | -2.86% | 7.4만 |
|---|
| 2026.07.27 | ₩1,328 | ₩1,328 | ₩1,274 | ₩1,295 | -2.53% | 3.1만 |
|---|
| 2026.07.24 | ₩1,268 | ₩1,328 | ₩1,227 | ₩1,328 | +4.76% | 10.9만 |
|---|
| 2026.07.23 | ₩1,288 | ₩1,342 | ₩1,277 | ₩1,277 | -0.83% | 7.6만 |
|---|
| 2026.07.22 | ₩1,368 | ₩1,382 | ₩1,308 | ₩1,315 | -3.92% | 6.4만 |
|---|
| 2026.07.21 | ₩1,368 | ₩1,409 | ₩1,328 | ₩1,382 | +0.98% | 5만 |
|---|
| 2026.07.20 | ₩1,422 | ₩1,462 | ₩1,301 | ₩1,368 | -3.77% | 20.4만 |
|---|
| 2026.07.17 | ₩1,368 | ₩1,570 | ₩1,368 | ₩1,449 | +5.88% | 49.9만 |
|---|
| 2026.07.16 | ₩1,409 | ₩1,415 | ₩1,342 | ₩1,409 | 0.00% | 6.2만 |
|---|
| 2026.07.15 | ₩1,409 | ₩1,435 | ₩1,355 | ₩1,395 | -0.95% | 7.3만 |
|---|
| 2026.07.14 | ₩1,449 | ₩1,462 | ₩1,395 | ₩1,395 | -3.70% | 6.1만 |
|---|
| 2026.07.13 | ₩1,516 | ₩1,516 | ₩1,422 | ₩1,449 | -4.42% | 4.4만 |
|---|
| 2026.07.10 | ₩1,543 | ₩1,610 | ₩1,489 | ₩1,529 | -0.87% | 4.8만 |
|---|
| 2026.07.09 | ₩1,490 | ₩1,570 | ₩1,489 | ₩1,543 | +3.51% | 4.7만 |
|---|
| 2026.07.08 | ₩1,556 | ₩1,610 | ₩1,442 | ₩1,489 | -4.31% | 13만 |
|---|
| 2026.07.07 | ₩1,637 | ₩1,684 | ₩1,515 | ₩1,543 | -5.74% | 9.6만 |
|---|
| 2026.07.06 | ₩1,556 | ₩1,744 | ₩1,556 | ₩1,650 | +6.03% | 4.4만 |
|---|
| 2026.07.02 | ₩1,757 | ₩1,757 | ₩1,583 | ₩1,583 | -9.92% | 8.9만 |
|---|
| 2026.07.01 | ₩1,744 | ₩1,851 | ₩1,718 | ₩1,811 | +3.85% | 6.6만 |
|---|
| 2026.06.30 | ₩1,516 | ₩1,865 | ₩1,490 | ₩1,784 | +17.70% | 54.8만 |
|---|
| 2026.06.29 | ₩1,476 | ₩1,543 | ₩1,462 | ₩1,529 | +3.64% | 4.4만 |
|---|
| 2026.06.26 | ₩1,435 | ₩1,502 | ₩1,422 | ₩1,462 | +1.87% | 5.6만 |
|---|
| 2026.06.25 | ₩1,449 | ₩1,489 | ₩1,422 | ₩1,449 | 0.00% | 8.8만 |
|---|
| 2026.06.24 | ₩1,529 | ₩1,590 | ₩1,476 | ₩1,502 | -1.75% | 12.4만 |
|---|
| 2026.06.23 | ₩1,543 | ₩1,570 | ₩1,509 | ₩1,516 | -1.74% | 5.3만 |
|---|
| 2026.06.22 | ₩1,610 | ₩1,611 | ₩1,543 | ₩1,556 | -3.33% | 10.9만 |
|---|
| 2026.06.18 | ₩1,663 | ₩1,710 | ₩1,623 | ₩1,623 | -2.42% | 9.5만 |
|---|
| 2026.06.17 | ₩1,650 | ₩1,744 | ₩1,650 | ₩1,690 | +2.44% | 6.1만 |
|---|
| 2026.06.16 | ₩1,704 | ₩1,717 | ₩1,650 | ₩1,704 | 0.00% | 6.5만 |
|---|
| 2026.06.15 | ₩1,704 | ₩1,784 | ₩1,650 | ₩1,704 | 0.00% | 9.8만 |
|---|
| 2026.06.12 | ₩1,690 | ₩1,824 | ₩1,690 | ₩1,690 | 0.00% | 15.5만 |
|---|
| 2026.06.11 | ₩1,663 | ₩1,771 | ₩1,637 | ₩1,690 | +1.61% | 15.3만 |
|---|
| 2026.06.10 | ₩1,677 | ₩1,744 | ₩1,625 | ₩1,663 | -0.80% | 8.3만 |
|---|
| 2026.06.09 | ₩1,704 | ₩1,784 | ₩1,623 | ₩1,731 | +1.57% | 14.3만 |
|---|
| 2026.06.08 | ₩1,771 | ₩1,796 | ₩1,625 | ₩1,677 | -5.30% | 10.1만 |
|---|
| 2026.06.05 | ₩1,824 | ₩1,826 | ₩1,662 | ₩1,811 | -0.74% | 12.9만 |
|---|
| 2026.06.04 | ₩1,744 | ₩1,888 | ₩1,717 | ₩1,865 | +6.92% | 13.9만 |
|---|
| 2026.06.03 | ₩1,878 | ₩1,892 | ₩1,677 | ₩1,798 | -4.29% | 32.3만 |
|---|
| 2026.06.02 | ₩1,865 | ₩1,959 | ₩1,824 | ₩1,865 | 0.00% | 24.4만 |
|---|
| 2026.06.01 | ₩1,892 | ₩2,079 | ₩1,764 | ₩1,918 | +1.42% | 51.7만 |
|---|
| 2026.05.29 | ₩2,254 | ₩2,281 | ₩1,878 | ₩1,892 | -16.07% | 67.5만 |
|---|
| 2026.05.28 | ₩2,455 | ₩2,549 | ₩2,281 | ₩2,307 | -6.01% | 26.9만 |
|---|
| 2026.05.27 | ₩2,106 | ₩2,670 | ₩2,093 | ₩2,549 | +21.02% | 85.9만 |
|---|
| 2026.05.26 | ₩2,797 | ₩2,857 | ₩2,066 | ₩2,120 | -24.22% | 113.2만 |
|---|
| 2026.05.22 | ₩2,884 | ₩3,139 | ₩2,696 | ₩2,817 | -2.33% | 127.9만 |
|---|
| 2026.05.21 | ₩2,670 | ₩3,072 | ₩2,442 | ₩2,911 | +9.05% | 207만 |
|---|
| 2026.05.20 | ₩2,187 | ₩2,898 | ₩2,146 | ₩2,723 | +24.54% | 809.3만 |
|---|
| 2026.05.19 | ₩3,246 | ₩3,582 | ₩2,213 | ₩2,321 | -28.51% | 1.5억 |
|---|
| 2026.05.18 | ₩1,119 | ₩1,158 | ₩1,046 | ₩1,054 | -5.76% | 2377만 |
|---|
| 2026.05.15 | ₩1,113 | ₩1,160 | ₩1,100 | ₩1,105 | -0.72% | 4.3만 |
|---|
| 2026.05.14 | ₩1,100 | ₩1,186 | ₩1,100 | ₩1,115 | +1.34% | 7.9만 |
|---|
| 2026.05.13 | ₩1,073 | ₩1,163 | ₩1,073 | ₩1,115 | +3.87% | 7.5만 |
|---|
| 2026.05.12 | ₩1,111 | ₩1,147 | ₩1,033 | ₩1,091 | -1.81% | 19.1만 |
|---|
| 2026.05.11 | ₩1,154 | ₩1,183 | ₩1,068 | ₩1,100 | -4.65% | 18.6만 |
|---|
| 2026.05.08 | ₩1,257 | ₩1,257 | ₩1,167 | ₩1,181 | -6.08% | 9.8만 |
|---|
| 2026.05.07 | ₩1,301 | ₩1,301 | ₩1,140 | ₩1,221 | -6.19% | 24.3만 |
|---|
| 2026.05.06 | ₩1,287 | ₩1,342 | ₩1,274 | ₩1,296 | +0.73% | 13만 |
|---|
| 2026.05.05 | ₩1,301 | ₩1,328 | ₩1,248 | ₩1,312 | +0.82% | 19.1만 |
|---|
| 2026.05.04 | ₩1,435 | ₩1,435 | ₩1,274 | ₩1,342 | -6.54% | 20.1만 |
|---|
| 2026.05.01 | ₩1,422 | ₩1,434 | ₩1,305 | ₩1,409 | -0.94% | 37.1만 |
|---|
| 2026.04.30 | ₩1,422 | ₩1,623 | ₩1,422 | ₩1,462 | +2.83% | 98.9만 |
|---|
| 2026.04.29 | ₩1,274 | ₩1,489 | ₩1,248 | ₩1,422 | +11.58% | 28.2만 |
|---|
| 2026.04.28 | ₩1,234 | ₩1,325 | ₩1,221 | ₩1,315 | +6.52% | 87.8만 |
|---|
| 2026.04.27 | ₩2,227 | ₩2,629 | ₩1,409 | ₩1,409 | -36.75% | 72.4만 |
|---|
| 2026.04.24 | ₩1,623 | ₩2,133 | ₩1,610 | ₩2,120 | +30.58% | 57.6만 |
|---|
| 2026.04.23 | ₩1,449 | ₩2,737 | ₩1,181 | ₩1,932 | +33.33% | 1103.3만 |
|---|
| 2026.04.22 | ₩1,771 | ₩1,771 | ₩1,332 | ₩1,449 | -18.18% | 40만 |
|---|
| 2026.04.21 | ₩1,959 | ₩1,959 | ₩1,731 | ₩1,744 | -10.96% | 24.4만 |
|---|
| 2026.04.20 | ₩2,348 | ₩2,412 | ₩2,334 | ₩2,361 | +0.57% | 4.3만 |
|---|
| 2026.04.17 | ₩2,388 | ₩2,428 | ₩2,361 | ₩2,361 | -1.12% | 1.7만 |
|---|
| 2026.04.16 | ₩2,442 | ₩2,442 | ₩2,321 | ₩2,361 | -3.30% | 2.2만 |
|---|
| 2026.04.15 | ₩2,281 | ₩2,428 | ₩2,213 | ₩2,415 | +5.88% | 2.4만 |
|---|
| 2026.04.14 | ₩2,415 | ₩2,415 | ₩2,321 | ₩2,348 | -2.78% | 7천 |
|---|
| 2026.04.13 | ₩2,254 | ₩2,368 | ₩2,254 | ₩2,348 | +4.17% | 6.5천 |
|---|
| 2026.04.10 | ₩2,401 | ₩2,401 | ₩2,227 | ₩2,227 | -7.26% | 3.1만 |
|---|
| 2026.04.09 | ₩2,554 | ₩2,554 | ₩2,341 | ₩2,361 | -7.56% | 7.9천 |
|---|
| 2026.04.08 | ₩2,470 | ₩2,470 | ₩2,374 | ₩2,388 | -3.31% | 3.1천 |
|---|
| 2026.04.07 | ₩2,415 | ₩2,462 | ₩2,374 | ₩2,374 | -1.67% | 4.9천 |
|---|
| 2026.04.06 | ₩2,428 | ₩2,442 | ₩2,322 | ₩2,388 | -1.66% | 7.3천 |
|---|
| 2026.04.02 | ₩2,294 | ₩2,401 | ₩2,294 | ₩2,374 | +3.51% | 4.7천 |
|---|
| 2026.04.01 | ₩2,482 | ₩2,482 | ₩2,321 | ₩2,374 | -4.32% | 1.5만 |
|---|
| 2026.03.31 | ₩2,350 | ₩2,495 | ₩2,350 | ₩2,468 | +5.02% | 1.4만 |
|---|
| 2026.03.30 | ₩2,482 | ₩2,482 | ₩2,322 | ₩2,388 | -3.78% | 5.6천 |
|---|
| 2026.03.27 | ₩2,468 | ₩2,629 | ₩2,455 | ₩2,482 | +0.54% | 4.7만 |
|---|
| 2026.03.26 | ₩2,321 | ₩2,482 | ₩2,187 | ₩2,468 | +6.36% | 6만 |
|---|
| 2026.03.25 | ₩2,428 | ₩2,428 | ₩2,281 | ₩2,321 | -4.42% | 3.5만 |
|---|
| 2026.03.24 | ₩2,442 | ₩2,483 | ₩2,376 | ₩2,428 | -0.55% | 6.8천 |
|---|
| 2026.03.23 | ₩2,455 | ₩2,468 | ₩2,408 | ₩2,415 | -1.64% | 1.6만 |
|---|
| 2026.03.20 | ₩2,522 | ₩2,529 | ₩2,385 | ₩2,495 | -1.06% | 5.7만 |
|---|
| 2026.03.19 | ₩2,361 | ₩2,549 | ₩2,334 | ₩2,549 | +7.95% | 3.9만 |
|---|
| 2026.03.18 | ₩2,307 | ₩2,455 | ₩2,307 | ₩2,455 | +6.40% | 1.5만 |
|---|
| 2026.03.17 | ₩2,361 | ₩2,442 | ₩2,307 | ₩2,361 | 0.00% | 1.2만 |
|---|
| 2026.03.16 | ₩2,348 | ₩2,468 | ₩2,348 | ₩2,415 | +2.86% | 9.5천 |
|---|
| 2026.03.13 | ₩2,455 | ₩2,455 | ₩2,307 | ₩2,348 | -4.37% | 1.1만 |
|---|
| 2026.03.12 | ₩2,576 | ₩2,576 | ₩2,294 | ₩2,307 | -10.42% | 4.2만 |
|---|
| 2026.03.11 | ₩2,670 | ₩2,703 | ₩2,533 | ₩2,562 | -4.02% | 1.5만 |
|---|
| 2026.03.10 | ₩2,428 | ₩2,817 | ₩2,415 | ₩2,731 | +12.49% | 14.3만 |
|---|
| 2026.03.09 | ₩2,415 | ₩2,428 | ₩2,374 | ₩2,415 | 0.00% | 1.7만 |
|---|
| 2026.03.06 | ₩2,348 | ₩2,415 | ₩2,334 | ₩2,348 | 0.00% | 1.8만 |
|---|
| 2026.03.05 | ₩2,240 | ₩2,395 | ₩2,240 | ₩2,361 | +5.39% | 3만 |
|---|
| 2026.03.04 | ₩2,415 | ₩2,415 | ₩2,205 | ₩2,227 | -7.78% | 3.3만 |
|---|
| 2026.03.03 | ₩2,294 | ₩2,442 | ₩2,213 | ₩2,374 | +3.51% | 3.8만 |
|---|
| 2026.03.02 | ₩2,348 | ₩2,354 | ₩2,321 | ₩2,334 | -0.57% | 5.7천 |
|---|
| 2026.02.27 | ₩2,455 | ₩2,455 | ₩2,348 | ₩2,374 | -3.28% | 1.4만 |
|---|
| 2026.02.26 | ₩2,495 | ₩2,549 | ₩2,468 | ₩2,482 | -0.54% | 1.6만 |
|---|
| 2026.02.25 | ₩2,361 | ₩2,535 | ₩2,361 | ₩2,455 | +3.98% | 1.7만 |
|---|
| 2026.02.24 | ₩2,321 | ₩2,468 | ₩2,106 | ₩2,415 | +4.05% | 1.8만 |
|---|
| 2026.02.23 | ₩2,415 | ₩2,415 | ₩2,289 | ₩2,348 | -2.78% | 1.7만 |
|---|
| 2026.02.20 | ₩2,455 | ₩2,493 | ₩2,415 | ₩2,415 | -1.64% | 1.2만 |
|---|
| 2026.02.19 | ₩2,401 | ₩2,529 | ₩2,401 | ₩2,455 | +2.23% | 1.2만 |
|---|
| 2026.02.18 | ₩2,530 | ₩2,549 | ₩2,482 | ₩2,535 | +0.21% | 1.4만 |
|---|
| 2026.02.17 | ₩2,468 | ₩2,556 | ₩2,401 | ₩2,428 | -1.63% | 1.2만 |
|---|
| 2026.02.13 | ₩2,468 | ₩2,616 | ₩2,361 | ₩2,482 | +0.54% | 2.8만 |
|---|
| 2026.02.12 | ₩2,535 | ₩2,549 | ₩2,415 | ₩2,495 | -1.59% | 2.9만 |
|---|
| 2026.02.11 | ₩2,696 | ₩2,696 | ₩2,468 | ₩2,562 | -4.98% | 3.2만 |
|---|
| 2026.02.10 | ₩2,723 | ₩2,871 | ₩2,636 | ₩2,750 | +0.99% | 3.1만 |
|---|
| 2026.02.09 | ₩2,723 | ₩2,855 | ₩2,596 | ₩2,737 | +0.49% | 4.3만 |
|---|
| 2026.02.06 | ₩2,535 | ₩2,777 | ₩2,482 | ₩2,696 | +6.35% | 6.1만 |
|---|
| 2026.02.05 | ₩2,616 | ₩2,616 | ₩2,475 | ₩2,522 | -3.59% | 6.8만 |
|---|
| 2026.02.04 | ₩2,562 | ₩2,670 | ₩2,442 | ₩2,603 | +1.57% | 24.6만 |
|---|
| 2026.02.03 | ₩2,374 | ₩3,085 | ₩2,374 | ₩2,616 | +10.17% | 26.8만 |
|---|
| 2026.02.02 | ₩2,442 | ₩2,495 | ₩2,361 | ₩2,415 | -1.10% | 2.4만 |
|---|
| 2026.01.30 | ₩2,482 | ₩2,502 | ₩2,428 | ₩2,455 | -1.08% | 2.3만 |
|---|
| 2026.01.29 | ₩2,549 | ₩2,549 | ₩2,428 | ₩2,482 | -2.63% | 2.9만 |
|---|
| 2026.01.28 | ₩2,643 | ₩2,670 | ₩2,549 | ₩2,589 | -2.03% | 1.5만 |
|---|
| 2026.01.27 | ₩2,871 | ₩2,871 | ₩2,629 | ₩2,696 | -6.07% | 4.7만 |
|---|
| 2026.01.26 | ₩2,804 | ₩2,931 | ₩2,629 | ₩2,831 | +0.96% | 9.4만 |
|---|
| 2026.01.23 | ₩2,683 | ₩2,737 | ₩2,616 | ₩2,737 | +2.00% | 1.8만 |
|---|
| 2026.01.22 | ₩2,670 | ₩2,670 | ₩2,629 | ₩2,670 | 0.00% | 9.1천 |
|---|
| 2026.01.21 | ₩2,871 | ₩2,871 | ₩2,589 | ₩2,670 | -7.01% | 2.7만 |
|---|
| 2026.01.20 | ₩2,696 | ₩2,737 | ₩2,691 | ₩2,696 | 0.00% | 7.3천 |
|---|
| 2026.01.16 | ₩2,828 | ₩2,831 | ₩2,723 | ₩2,817 | -0.38% | 1.7만 |
|---|
| 2026.01.15 | ₩2,884 | ₩2,884 | ₩2,737 | ₩2,831 | -1.86% | 2.2만 |
|---|
| 2026.01.14 | ₩2,576 | ₩2,857 | ₩2,576 | ₩2,844 | +10.42% | 3.9만 |
|---|
| 2026.01.13 | ₩2,589 | ₩2,616 | ₩2,509 | ₩2,603 | +0.52% | 1.1만 |
|---|
| 2026.01.12 | ₩2,643 | ₩2,656 | ₩2,549 | ₩2,656 | +0.51% | 1만 |
|---|
| 2026.01.09 | ₩2,589 | ₩2,656 | ₩2,576 | ₩2,643 | +2.07% | 2.1만 |
|---|
| 2026.01.08 | ₩2,562 | ₩2,764 | ₩2,522 | ₩2,629 | +2.62% | 1.7만 |
|---|
| 2026.01.07 | ₩2,616 | ₩2,737 | ₩2,597 | ₩2,696 | +3.08% | 1.7만 |
|---|
| 2026.01.06 | ₩2,777 | ₩2,829 | ₩2,545 | ₩2,643 | -4.83% | 3만 |
|---|
| 2026.01.05 | ₩2,723 | ₩2,764 | ₩2,562 | ₩2,764 | +1.48% | 1.2만 |
|---|
| 2026.01.02 | ₩2,535 | ₩2,696 | ₩2,535 | ₩2,683 | +5.82% | 1.8만 |
|---|
| 2025.12.31 | ₩2,576 | ₩2,676 | ₩2,401 | ₩2,535 | -1.56% | 7.3만 |
|---|
| 2025.12.30 | ₩2,616 | ₩2,616 | ₩2,482 | ₩2,535 | -3.08% | 7.7만 |
|---|
| 2025.12.29 | ₩2,777 | ₩2,790 | ₩2,576 | ₩2,603 | -6.28% | 17.8만 |
|---|
| 2025.12.26 | ₩2,857 | ₩2,992 | ₩2,765 | ₩2,844 | -0.47% | 4.7만 |
|---|
| 2025.12.24 | ₩2,844 | ₩2,924 | ₩2,750 | ₩2,911 | +2.36% | 2.6만 |
|---|
| 2025.12.23 | ₩2,884 | ₩3,045 | ₩2,804 | ₩2,871 | -0.47% | 15.1만 |
|---|
| 2025.12.22 | ₩3,085 | ₩3,327 | ₩3,018 | ₩3,085 | 0.00% | 24.1만 |
|---|
| 2025.12.19 | ₩3,220 | ₩3,689 | ₩3,206 | ₩3,568 | +10.83% | 934.7만 |
|---|
| 2025.12.18 | ₩3,339 | ₩3,339 | ₩2,871 | ₩3,045 | -8.80% | 2.6만 |
|---|
| 2025.12.17 | ₩3,193 | ₩3,340 | ₩3,099 | ₩3,151 | -1.30% | 5.1천 |
|---|
| 2025.12.16 | ₩3,230 | ₩3,260 | ₩3,166 | ₩3,206 | -0.75% | 9.2천 |
|---|
| 2025.12.15 | ₩3,340 | ₩3,340 | ₩3,220 | ₩3,287 | -1.61% | 5.7천 |
|---|
| 2025.12.12 | ₩3,287 | ₩3,448 | ₩3,287 | ₩3,448 | +4.90% | 1.6천 |
|---|
| 2025.12.11 | ₩3,300 | ₩3,475 | ₩3,260 | ₩3,421 | +3.66% | 6.3천 |
|---|
| 2025.12.10 | ₩3,354 | ₩3,649 | ₩3,220 | ₩3,354 | 0.00% | 8.3만 |
|---|
| 2025.12.09 | ₩3,248 | ₩3,381 | ₩3,220 | ₩3,246 | -0.04% | 1.8만 |
|---|
| 2025.12.08 | ₩3,179 | ₩3,322 | ₩3,018 | ₩3,273 | +2.95% | 3.2만 |
|---|
| 2025.12.05 | ₩3,314 | ₩3,314 | ₩3,104 | ₩3,166 | -4.45% | 9천 |
|---|
| 2025.12.04 | ₩3,220 | ₩3,340 | ₩3,146 | ₩3,314 | +2.92% | 5.6천 |
|---|
| 2025.12.03 | ₩3,085 | ₩3,233 | ₩3,085 | ₩3,233 | +4.78% | 1.1만 |
|---|
| 2025.12.02 | ₩3,059 | ₩3,193 | ₩3,059 | ₩3,193 | +4.39% | 1.1만 |
|---|
| 2025.12.01 | ₩3,153 | ₩3,269 | ₩3,018 | ₩3,072 | -2.55% | 2.6만 |
|---|
| 2025.11.28 | ₩3,311 | ₩3,311 | ₩3,139 | ₩3,153 | -4.78% | 4.8천 |
|---|
| 2025.11.26 | ₩3,045 | ₩3,367 | ₩3,045 | ₩3,085 | +1.32% | 1.9만 |
|---|
| 2025.11.25 | ₩3,085 | ₩3,206 | ₩3,032 | ₩3,085 | 0.00% | 1.2만 |
|---|
| 2025.11.24 | ₩2,898 | ₩3,249 | ₩2,891 | ₩3,099 | +6.94% | 3.7만 |
|---|
| 2025.11.21 | ₩2,938 | ₩3,005 | ₩2,817 | ₩2,945 | +0.23% | 3.7만 |
|---|
| 2025.11.20 | ₩3,314 | ₩3,314 | ₩3,032 | ₩3,032 | -8.50% | 2.2만 |
|---|
| 2025.11.19 | ₩3,394 | ₩3,394 | ₩3,249 | ₩3,327 | -1.98% | 8.6천 |
|---|
| 2025.11.18 | ₩3,434 | ₩3,542 | ₩3,354 | ₩3,434 | 0.00% | 1.4만 |
|---|
| 2025.11.17 | ₩3,488 | ₩3,544 | ₩3,448 | ₩3,475 | -0.38% | 2.4만 |
|---|
| 2025.11.14 | ₩3,568 | ₩3,635 | ₩3,555 | ₩3,568 | 0.00% | 1.5만 |
|---|
| 2025.11.13 | ₩3,877 | ₩3,890 | ₩3,555 | ₩3,676 | -5.19% | 2.3만 |
|---|
| 2025.11.12 | ₩4,092 | ₩4,092 | ₩3,823 | ₩3,877 | -5.25% | 1.1만 |
|---|
| 2025.11.11 | ₩4,051 | ₩4,051 | ₩3,904 | ₩4,038 | -0.33% | 9.3천 |
|---|
| 2025.11.10 | ₩3,944 | ₩4,065 | ₩3,857 | ₩4,038 | +2.38% | 1.6만 |
|---|
| 2025.11.07 | ₩3,833 | ₩4,058 | ₩3,743 | ₩3,944 | +2.91% | 3만 |
|---|
| 2025.11.06 | ₩4,226 | ₩4,226 | ₩3,813 | ₩3,877 | -8.25% | 4.4만 |
|---|
| 2025.11.05 | ₩4,333 | ₩4,333 | ₩4,239 | ₩4,266 | -1.55% | 1.4만 |
|---|
| 2025.11.04 | ₩4,400 | ₩4,454 | ₩4,316 | ₩4,346 | -1.22% | 1.3만 |
|---|
| 2025.11.03 | ₩4,642 | ₩4,757 | ₩4,494 | ₩4,494 | -3.18% | 3.2만 |
|---|
| 2025.10.31 | ₩4,695 | ₩4,761 | ₩4,548 | ₩4,682 | -0.29% | 4.7만 |
|---|
| 2025.10.30 | ₩4,655 | ₩4,769 | ₩4,440 | ₩4,722 | +1.44% | 66.3만 |
|---|
| 2025.10.29 | ₩4,803 | ₩4,809 | ₩4,709 | ₩4,762 | -0.84% | 1.8만 |
|---|
| 2025.10.28 | ₩4,990 | ₩4,990 | ₩4,789 | ₩4,829 | -3.23% | 3.2만 |
|---|
| 2025.10.27 | ₩4,762 | ₩5,232 | ₩4,709 | ₩5,004 | +5.07% | 10.7만 |
|---|
| 2025.10.24 | ₩4,642 | ₩4,762 | ₩4,575 | ₩4,709 | +1.45% | 2.4만 |
|---|
| 2025.10.23 | ₩4,575 | ₩4,682 | ₩4,310 | ₩4,615 | +0.88% | 3만 |
|---|
| 2025.10.22 | ₩4,534 | ₩4,534 | ₩4,387 | ₩4,427 | -2.37% | 2.3만 |
|---|
| 2025.10.21 | ₩4,507 | ₩4,565 | ₩4,467 | ₩4,481 | -0.60% | 1.9만 |
|---|
| 2025.10.20 | ₩4,333 | ₩4,601 | ₩4,239 | ₩4,481 | +3.41% | 3.4만 |
|---|
| 2025.10.17 | ₩4,360 | ₩4,635 | ₩4,145 | ₩4,266 | -2.15% | 2.4만 |
|---|
| 2025.10.16 | ₩4,306 | ₩4,601 | ₩4,105 | ₩4,333 | +0.62% | 6만 |
|---|
| 2025.10.15 | ₩4,682 | ₩4,762 | ₩4,360 | ₩4,393 | -6.16% | 2.9만 |
|---|
| 2025.10.14 | ₩4,749 | ₩4,749 | ₩4,561 | ₩4,628 | -2.54% | 2.9만 |
|---|
| 2025.10.13 | ₩4,722 | ₩4,829 | ₩4,576 | ₩4,709 | -0.28% | 5.9만 |
|---|
| 2025.10.10 | ₩4,776 | ₩4,776 | ₩4,521 | ₩4,575 | -4.21% | 2.1만 |
|---|