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 | ₩1,153 | ₩1,175 | -0.68% | 1.8만 |
| 2026.10.08 | ₩1,207 | ₩1,247 | ₩1,180 | ₩1,194 | -1.11% | 4.3만 |
| 2026.10.07 | ₩1,235 | ₩1,254 | ₩1,220 | ₩1,220 | -1.19% | 4.5만 |
| 2026.10.06 | ₩1,274 | ₩1,301 | ₩1,247 | ₩1,247 | -2.11% | 3.3만 |
| 2026.10.05 | ₩1,251 | ₩1,301 | ₩1,249 | ₩1,263 | +0.96% | 2.2만 |
| 2026.10.02 | ₩1,301 | ₩1,314 | ₩1,261 | ₩1,261 | -3.09% | 4만 |
| 2026.10.01 | ₩1,341 | ₩1,341 | ₩1,267 | ₩1,278 | -4.70% | 5.8만 |
| 2026.09.30 | ₩1,341 | ₩1,354 | ₩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 | ₩1,314 | ₩1,328 | -2.94% | 3.4만 |
|---|
| 2026.09.28 | ₩1,395 | ₩1,408 | ₩1,354 | ₩1,354 | -2.88% | 6만 |
|---|
| 2026.09.25 | ₩1,422 | ₩1,515 | ₩1,354 | ₩1,395 | -1.89% | 24.4만 |
|---|
| 2026.09.24 | ₩1,368 | ₩1,462 | ₩1,314 | ₩1,408 | +2.94% | 156.3만 |
|---|
| 2026.09.23 | ₩1,408 | ₩1,448 | ₩1,341 | ₩1,395 | -0.95% | 3.9만 |
|---|
| 2026.09.22 | ₩1,435 | ₩1,456 | ₩1,408 | ₩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 | ₩1,448 | ₩1,354 | ₩1,448 | +5.88% | 3만 |
|---|
| 2026.09.17 | ₩1,354 | ₩1,489 | ₩1,348 | ₩1,381 | +1.98% | 11.1만 |
|---|
| 2026.09.16 | ₩1,324 | ₩1,408 | ₩1,314 | ₩1,368 | +3.34% | 10.5만 |
|---|
| 2026.09.15 | ₩1,368 | ₩1,368 | ₩1,321 | ₩1,354 | -0.98% | 2.9만 |
|---|
| 2026.09.14 | ₩1,368 | ₩1,395 | ₩1,328 | ₩1,368 | 0.00% | 6.5만 |
|---|
| 2026.09.11 | ₩1,403 | ₩1,408 | ₩1,368 | ₩1,388 | -1.05% | 3.4만 |
|---|
| 2026.09.10 | ₩1,422 | ₩1,467 | ₩1,354 | ₩1,381 | -2.83% | 4.4만 |
|---|
| 2026.09.09 | ₩1,448 | ₩1,458 | ₩1,395 | ₩1,448 | 0.00% | 6.6만 |
|---|
| 2026.09.08 | ₩1,422 | ₩1,435 | ₩1,376 | ₩1,422 | 0.00% | 5.5만 |
|---|
| 2026.09.04 | ₩1,435 | ₩1,475 | ₩1,395 | ₩1,435 | 0.00% | 4.9만 |
|---|
| 2026.09.03 | ₩1,422 | ₩1,495 | ₩1,401 | ₩1,428 | +0.47% | 7.1만 |
|---|
| 2026.09.02 | ₩1,395 | ₩1,435 | ₩1,354 | ₩1,408 | +0.96% | 6.9만 |
|---|
| 2026.09.01 | ₩1,395 | ₩1,418 | ₩1,354 | ₩1,408 | +0.96% | 5만 |
|---|
| 2026.08.31 | ₩1,435 | ₩1,462 | ₩1,350 | ₩1,408 | -1.87% | 6만 |
|---|
| 2026.08.28 | ₩1,475 | ₩1,509 | ₩1,395 | ₩1,422 | -3.64% | 6.1만 |
|---|
| 2026.08.27 | ₩1,408 | ₩1,548 | ₩1,401 | ₩1,462 | +3.81% | 14.3만 |
|---|
| 2026.08.26 | ₩1,529 | ₩1,556 | ₩1,408 | ₩1,475 | -3.51% | 11.9만 |
|---|
| 2026.08.25 | ₩1,623 | ₩1,730 | ₩1,395 | ₩1,502 | -7.44% | 58.3만 |
|---|
| 2026.08.24 | ₩1,422 | ₩1,609 | ₩1,376 | ₩1,556 | +9.43% | 67.7만 |
|---|
| 2026.08.21 | ₩1,234 | ₩1,448 | ₩1,234 | ₩1,435 | +16.30% | 7.1만 |
|---|
| 2026.08.20 | ₩1,247 | ₩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 | ₩1,287 | ₩1,287 | ₩1,236 | ₩1,267 | -1.56% | 1.6만 |
|---|
| 2026.08.17 | ₩1,301 | ₩1,354 | ₩1,287 | ₩1,287 | -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 | ₩1,381 | -3.74% | 2.6만 |
|---|
| 2026.08.11 | ₩1,338 | ₩1,422 | ₩1,338 | ₩1,395 | +4.21% | 1.6만 |
|---|
| 2026.08.10 | ₩1,395 | ₩1,435 | ₩1,341 | ₩1,341 | -3.85% | 6.6만 |
|---|
| 2026.08.07 | ₩1,341 | ₩1,435 | ₩1,341 | ₩1,408 | +5.00% | 7.3만 |
|---|
| 2026.08.06 | ₩1,328 | ₩1,368 | ₩1,287 | ₩1,341 | +1.01% | 13.3만 |
|---|
| 2026.08.05 | ₩1,408 | ₩1,408 | ₩1,242 | ₩1,302 | -7.52% | 18.1만 |
|---|
| 2026.08.04 | ₩1,422 | ₩1,466 | ₩1,368 | ₩1,395 | -1.89% | 5.7만 |
|---|
| 2026.08.03 | ₩1,328 | ₩1,468 | ₩1,302 | ₩1,422 | +7.07% | 8.8만 |
|---|
| 2026.07.31 | ₩1,308 | ₩1,328 | ₩1,247 | ₩1,328 | +1.54% | 1.7만 |
|---|
| 2026.07.30 | ₩1,222 | ₩1,328 | ₩1,222 | ₩1,309 | +7.14% | 4.4만 |
|---|
| 2026.07.29 | ₩1,247 | ₩1,294 | ₩1,215 | ₩1,216 | -2.47% | 5.1만 |
|---|
| 2026.07.28 | ₩1,312 | ₩1,312 | ₩1,220 | ₩1,274 | -2.86% | 7.4만 |
|---|
| 2026.07.27 | ₩1,328 | ₩1,328 | ₩1,274 | ₩1,294 | -2.53% | 3.1만 |
|---|
| 2026.07.24 | ₩1,267 | ₩1,328 | ₩1,227 | ₩1,328 | +4.76% | 10.9만 |
|---|
| 2026.07.23 | ₩1,287 | ₩1,341 | ₩1,277 | ₩1,277 | -0.83% | 7.6만 |
|---|
| 2026.07.22 | ₩1,368 | ₩1,381 | ₩1,308 | ₩1,314 | -3.92% | 6.4만 |
|---|
| 2026.07.21 | ₩1,368 | ₩1,408 | ₩1,328 | ₩1,381 | +0.98% | 5만 |
|---|
| 2026.07.20 | ₩1,422 | ₩1,462 | ₩1,301 | ₩1,368 | -3.77% | 20.4만 |
|---|
| 2026.07.17 | ₩1,368 | ₩1,569 | ₩1,368 | ₩1,448 | +5.88% | 49.9만 |
|---|
| 2026.07.16 | ₩1,408 | ₩1,415 | ₩1,341 | ₩1,408 | 0.00% | 6.2만 |
|---|
| 2026.07.15 | ₩1,408 | ₩1,435 | ₩1,354 | ₩1,395 | -0.95% | 7.3만 |
|---|
| 2026.07.14 | ₩1,448 | ₩1,462 | ₩1,395 | ₩1,395 | -3.70% | 6.1만 |
|---|
| 2026.07.13 | ₩1,515 | ₩1,515 | ₩1,422 | ₩1,448 | -4.42% | 4.4만 |
|---|
| 2026.07.10 | ₩1,542 | ₩1,609 | ₩1,489 | ₩1,529 | -0.87% | 4.8만 |
|---|
| 2026.07.09 | ₩1,490 | ₩1,569 | ₩1,489 | ₩1,542 | +3.51% | 4.7만 |
|---|
| 2026.07.08 | ₩1,556 | ₩1,609 | ₩1,442 | ₩1,489 | -4.31% | 13만 |
|---|
| 2026.07.07 | ₩1,636 | ₩1,683 | ₩1,514 | ₩1,542 | -5.74% | 9.6만 |
|---|
| 2026.07.06 | ₩1,556 | ₩1,743 | ₩1,556 | ₩1,650 | +6.03% | 4.4만 |
|---|
| 2026.07.02 | ₩1,757 | ₩1,757 | ₩1,582 | ₩1,582 | -9.92% | 8.9만 |
|---|
| 2026.07.01 | ₩1,743 | ₩1,851 | ₩1,718 | ₩1,810 | +3.85% | 6.6만 |
|---|
| 2026.06.30 | ₩1,515 | ₩1,864 | ₩1,490 | ₩1,784 | +17.70% | 54.8만 |
|---|
| 2026.06.29 | ₩1,475 | ₩1,542 | ₩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 | ₩1,448 | ₩1,489 | ₩1,422 | ₩1,448 | 0.00% | 8.8만 |
|---|
| 2026.06.24 | ₩1,529 | ₩1,589 | ₩1,475 | ₩1,502 | -1.75% | 12.4만 |
|---|
| 2026.06.23 | ₩1,542 | ₩1,569 | ₩1,509 | ₩1,515 | -1.74% | 5.3만 |
|---|
| 2026.06.22 | ₩1,609 | ₩1,611 | ₩1,542 | ₩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 | ₩1,743 | ₩1,650 | ₩1,690 | +2.44% | 6.1만 |
|---|
| 2026.06.16 | ₩1,703 | ₩1,717 | ₩1,650 | ₩1,703 | 0.00% | 6.5만 |
|---|
| 2026.06.15 | ₩1,703 | ₩1,784 | ₩1,650 | ₩1,703 | 0.00% | 9.8만 |
|---|
| 2026.06.12 | ₩1,690 | ₩1,824 | ₩1,690 | ₩1,690 | 0.00% | 15.5만 |
|---|
| 2026.06.11 | ₩1,663 | ₩1,770 | ₩1,636 | ₩1,690 | +1.61% | 15.3만 |
|---|
| 2026.06.10 | ₩1,676 | ₩1,743 | ₩1,624 | ₩1,663 | -0.80% | 8.3만 |
|---|
| 2026.06.09 | ₩1,703 | ₩1,784 | ₩1,623 | ₩1,730 | +1.57% | 14.3만 |
|---|
| 2026.06.08 | ₩1,770 | ₩1,796 | ₩1,624 | ₩1,676 | -5.30% | 10.1만 |
|---|
| 2026.06.05 | ₩1,824 | ₩1,825 | ₩1,662 | ₩1,810 | -0.74% | 12.9만 |
|---|
| 2026.06.04 | ₩1,743 | ₩1,887 | ₩1,717 | ₩1,864 | +6.92% | 13.9만 |
|---|
| 2026.06.03 | ₩1,877 | ₩1,891 | ₩1,676 | ₩1,797 | -4.29% | 32.3만 |
|---|
| 2026.06.02 | ₩1,864 | ₩1,958 | ₩1,824 | ₩1,864 | 0.00% | 24.4만 |
|---|
| 2026.06.01 | ₩1,891 | ₩2,079 | ₩1,764 | ₩1,918 | +1.42% | 51.7만 |
|---|
| 2026.05.29 | ₩2,253 | ₩2,280 | ₩1,877 | ₩1,891 | -16.07% | 67.5만 |
|---|
| 2026.05.28 | ₩2,454 | ₩2,548 | ₩2,280 | ₩2,307 | -6.01% | 26.9만 |
|---|
| 2026.05.27 | ₩2,105 | ₩2,669 | ₩2,092 | ₩2,548 | +21.02% | 85.9만 |
|---|
| 2026.05.26 | ₩2,796 | ₩2,856 | ₩2,065 | ₩2,119 | -24.22% | 113.2만 |
|---|
| 2026.05.22 | ₩2,883 | ₩3,138 | ₩2,696 | ₩2,816 | -2.33% | 127.9만 |
|---|
| 2026.05.21 | ₩2,669 | ₩3,071 | ₩2,441 | ₩2,910 | +9.05% | 207만 |
|---|
| 2026.05.20 | ₩2,186 | ₩2,897 | ₩2,146 | ₩2,722 | +24.54% | 809.3만 |
|---|
| 2026.05.19 | ₩3,245 | ₩3,581 | ₩2,213 | ₩2,320 | -28.51% | 1.5억 |
|---|
| 2026.05.18 | ₩1,118 | ₩1,157 | ₩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 | ₩1,114 | +1.34% | 7.9만 |
|---|
| 2026.05.13 | ₩1,073 | ₩1,163 | ₩1,073 | ₩1,114 | +3.87% | 7.5만 |
|---|
| 2026.05.12 | ₩1,110 | ₩1,147 | ₩1,033 | ₩1,090 | -1.81% | 19.1만 |
|---|
| 2026.05.11 | ₩1,153 | ₩1,183 | ₩1,067 | ₩1,100 | -4.65% | 18.6만 |
|---|
| 2026.05.08 | ₩1,257 | ₩1,257 | ₩1,167 | ₩1,180 | -6.08% | 9.8만 |
|---|
| 2026.05.07 | ₩1,301 | ₩1,301 | ₩1,140 | ₩1,220 | -6.19% | 24.3만 |
|---|
| 2026.05.06 | ₩1,286 | ₩1,341 | ₩1,274 | ₩1,295 | +0.73% | 13만 |
|---|
| 2026.05.05 | ₩1,301 | ₩1,328 | ₩1,247 | ₩1,312 | +0.82% | 19.1만 |
|---|
| 2026.05.04 | ₩1,435 | ₩1,435 | ₩1,274 | ₩1,341 | -6.54% | 20.1만 |
|---|
| 2026.05.01 | ₩1,422 | ₩1,434 | ₩1,305 | ₩1,408 | -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 | ₩1,247 | ₩1,422 | +11.58% | 28.2만 |
|---|
| 2026.04.28 | ₩1,234 | ₩1,325 | ₩1,220 | ₩1,314 | +6.52% | 87.8만 |
|---|
| 2026.04.27 | ₩2,226 | ₩2,628 | ₩1,408 | ₩1,408 | -36.75% | 72.4만 |
|---|
| 2026.04.24 | ₩1,623 | ₩2,132 | ₩1,609 | ₩2,119 | +30.58% | 57.6만 |
|---|
| 2026.04.23 | ₩1,448 | ₩2,736 | ₩1,180 | ₩1,931 | +33.33% | 1103.3만 |
|---|
| 2026.04.22 | ₩1,770 | ₩1,770 | ₩1,332 | ₩1,448 | -18.18% | 40만 |
|---|
| 2026.04.21 | ₩1,958 | ₩1,958 | ₩1,730 | ₩1,743 | -10.96% | 24.4만 |
|---|
| 2026.04.20 | ₩2,347 | ₩2,411 | ₩2,333 | ₩2,360 | +0.57% | 4.3만 |
|---|
| 2026.04.17 | ₩2,387 | ₩2,427 | ₩2,360 | ₩2,360 | -1.12% | 1.7만 |
|---|
| 2026.04.16 | ₩2,441 | ₩2,441 | ₩2,320 | ₩2,360 | -3.30% | 2.2만 |
|---|
| 2026.04.15 | ₩2,280 | ₩2,427 | ₩2,213 | ₩2,414 | +5.88% | 2.4만 |
|---|
| 2026.04.14 | ₩2,414 | ₩2,414 | ₩2,320 | ₩2,347 | -2.78% | 7천 |
|---|
| 2026.04.13 | ₩2,253 | ₩2,367 | ₩2,253 | ₩2,347 | +4.17% | 6.5천 |
|---|
| 2026.04.10 | ₩2,401 | ₩2,401 | ₩2,226 | ₩2,226 | -7.26% | 3.1만 |
|---|
| 2026.04.09 | ₩2,553 | ₩2,553 | ₩2,340 | ₩2,360 | -7.56% | 7.9천 |
|---|
| 2026.04.08 | ₩2,469 | ₩2,469 | ₩2,374 | ₩2,387 | -3.31% | 3.1천 |
|---|
| 2026.04.07 | ₩2,414 | ₩2,461 | ₩2,374 | ₩2,374 | -1.67% | 4.9천 |
|---|
| 2026.04.06 | ₩2,427 | ₩2,441 | ₩2,321 | ₩2,387 | -1.66% | 7.3천 |
|---|
| 2026.04.02 | ₩2,293 | ₩2,401 | ₩2,293 | ₩2,374 | +3.51% | 4.7천 |
|---|
| 2026.04.01 | ₩2,481 | ₩2,481 | ₩2,320 | ₩2,374 | -4.32% | 1.5만 |
|---|
| 2026.03.31 | ₩2,350 | ₩2,494 | ₩2,350 | ₩2,468 | +5.02% | 1.4만 |
|---|
| 2026.03.30 | ₩2,481 | ₩2,481 | ₩2,321 | ₩2,387 | -3.78% | 5.6천 |
|---|
| 2026.03.27 | ₩2,468 | ₩2,628 | ₩2,454 | ₩2,481 | +0.54% | 4.7만 |
|---|
| 2026.03.26 | ₩2,320 | ₩2,481 | ₩2,186 | ₩2,468 | +6.36% | 6만 |
|---|
| 2026.03.25 | ₩2,427 | ₩2,427 | ₩2,280 | ₩2,320 | -4.42% | 3.5만 |
|---|
| 2026.03.24 | ₩2,441 | ₩2,482 | ₩2,375 | ₩2,427 | -0.55% | 6.8천 |
|---|
| 2026.03.23 | ₩2,454 | ₩2,468 | ₩2,407 | ₩2,414 | -1.64% | 1.6만 |
|---|
| 2026.03.20 | ₩2,521 | ₩2,528 | ₩2,384 | ₩2,494 | -1.06% | 5.7만 |
|---|
| 2026.03.19 | ₩2,360 | ₩2,548 | ₩2,333 | ₩2,548 | +7.95% | 3.9만 |
|---|
| 2026.03.18 | ₩2,307 | ₩2,454 | ₩2,307 | ₩2,454 | +6.40% | 1.5만 |
|---|
| 2026.03.17 | ₩2,360 | ₩2,441 | ₩2,307 | ₩2,360 | 0.00% | 1.2만 |
|---|
| 2026.03.16 | ₩2,347 | ₩2,468 | ₩2,347 | ₩2,414 | +2.86% | 9.5천 |
|---|
| 2026.03.13 | ₩2,454 | ₩2,454 | ₩2,307 | ₩2,347 | -4.37% | 1.1만 |
|---|
| 2026.03.12 | ₩2,575 | ₩2,575 | ₩2,293 | ₩2,307 | -10.42% | 4.2만 |
|---|
| 2026.03.11 | ₩2,669 | ₩2,702 | ₩2,532 | ₩2,561 | -4.02% | 1.5만 |
|---|
| 2026.03.10 | ₩2,427 | ₩2,816 | ₩2,414 | ₩2,730 | +12.49% | 14.3만 |
|---|
| 2026.03.09 | ₩2,414 | ₩2,427 | ₩2,374 | ₩2,414 | 0.00% | 1.7만 |
|---|
| 2026.03.06 | ₩2,347 | ₩2,414 | ₩2,333 | ₩2,347 | 0.00% | 1.8만 |
|---|
| 2026.03.05 | ₩2,240 | ₩2,394 | ₩2,240 | ₩2,360 | +5.39% | 3만 |
|---|
| 2026.03.04 | ₩2,414 | ₩2,414 | ₩2,205 | ₩2,226 | -7.78% | 3.3만 |
|---|
| 2026.03.03 | ₩2,293 | ₩2,441 | ₩2,213 | ₩2,374 | +3.51% | 3.8만 |
|---|
| 2026.03.02 | ₩2,347 | ₩2,354 | ₩2,320 | ₩2,333 | -0.57% | 5.7천 |
|---|
| 2026.02.27 | ₩2,454 | ₩2,454 | ₩2,347 | ₩2,374 | -3.28% | 1.4만 |
|---|
| 2026.02.26 | ₩2,494 | ₩2,548 | ₩2,468 | ₩2,481 | -0.54% | 1.6만 |
|---|
| 2026.02.25 | ₩2,360 | ₩2,535 | ₩2,360 | ₩2,454 | +3.98% | 1.7만 |
|---|
| 2026.02.24 | ₩2,320 | ₩2,468 | ₩2,105 | ₩2,414 | +4.05% | 1.8만 |
|---|
| 2026.02.23 | ₩2,414 | ₩2,414 | ₩2,288 | ₩2,347 | -2.78% | 1.7만 |
|---|
| 2026.02.20 | ₩2,454 | ₩2,492 | ₩2,414 | ₩2,414 | -1.64% | 1.2만 |
|---|
| 2026.02.19 | ₩2,401 | ₩2,528 | ₩2,401 | ₩2,454 | +2.23% | 1.2만 |
|---|
| 2026.02.18 | ₩2,529 | ₩2,548 | ₩2,481 | ₩2,535 | +0.21% | 1.4만 |
|---|
| 2026.02.17 | ₩2,468 | ₩2,555 | ₩2,401 | ₩2,427 | -1.63% | 1.2만 |
|---|
| 2026.02.13 | ₩2,468 | ₩2,615 | ₩2,360 | ₩2,481 | +0.54% | 2.8만 |
|---|
| 2026.02.12 | ₩2,535 | ₩2,548 | ₩2,414 | ₩2,494 | -1.59% | 2.9만 |
|---|
| 2026.02.11 | ₩2,696 | ₩2,696 | ₩2,468 | ₩2,561 | -4.98% | 3.2만 |
|---|
| 2026.02.10 | ₩2,722 | ₩2,870 | ₩2,635 | ₩2,749 | +0.99% | 3.1만 |
|---|
| 2026.02.09 | ₩2,722 | ₩2,854 | ₩2,595 | ₩2,736 | +0.49% | 4.3만 |
|---|
| 2026.02.06 | ₩2,535 | ₩2,776 | ₩2,481 | ₩2,696 | +6.35% | 6.1만 |
|---|
| 2026.02.05 | ₩2,615 | ₩2,615 | ₩2,474 | ₩2,521 | -3.59% | 6.8만 |
|---|
| 2026.02.04 | ₩2,561 | ₩2,669 | ₩2,441 | ₩2,602 | +1.57% | 24.6만 |
|---|
| 2026.02.03 | ₩2,374 | ₩3,084 | ₩2,374 | ₩2,615 | +10.17% | 26.8만 |
|---|
| 2026.02.02 | ₩2,441 | ₩2,494 | ₩2,360 | ₩2,414 | -1.10% | 2.4만 |
|---|
| 2026.01.30 | ₩2,481 | ₩2,501 | ₩2,427 | ₩2,454 | -1.08% | 2.3만 |
|---|
| 2026.01.29 | ₩2,548 | ₩2,548 | ₩2,427 | ₩2,481 | -2.63% | 2.9만 |
|---|
| 2026.01.28 | ₩2,642 | ₩2,669 | ₩2,548 | ₩2,588 | -2.03% | 1.5만 |
|---|
| 2026.01.27 | ₩2,870 | ₩2,870 | ₩2,628 | ₩2,696 | -6.07% | 4.7만 |
|---|
| 2026.01.26 | ₩2,803 | ₩2,930 | ₩2,628 | ₩2,830 | +0.96% | 9.4만 |
|---|
| 2026.01.23 | ₩2,682 | ₩2,736 | ₩2,615 | ₩2,736 | +2.00% | 1.8만 |
|---|
| 2026.01.22 | ₩2,669 | ₩2,669 | ₩2,628 | ₩2,669 | 0.00% | 9.1천 |
|---|
| 2026.01.21 | ₩2,870 | ₩2,870 | ₩2,588 | ₩2,669 | -7.01% | 2.7만 |
|---|
| 2026.01.20 | ₩2,696 | ₩2,736 | ₩2,690 | ₩2,696 | 0.00% | 7.3천 |
|---|
| 2026.01.16 | ₩2,827 | ₩2,830 | ₩2,722 | ₩2,816 | -0.38% | 1.7만 |
|---|
| 2026.01.15 | ₩2,883 | ₩2,883 | ₩2,736 | ₩2,830 | -1.86% | 2.2만 |
|---|
| 2026.01.14 | ₩2,575 | ₩2,856 | ₩2,575 | ₩2,843 | +10.42% | 3.9만 |
|---|
| 2026.01.13 | ₩2,588 | ₩2,615 | ₩2,508 | ₩2,602 | +0.52% | 1.1만 |
|---|
| 2026.01.12 | ₩2,642 | ₩2,655 | ₩2,548 | ₩2,655 | +0.51% | 1만 |
|---|
| 2026.01.09 | ₩2,588 | ₩2,655 | ₩2,575 | ₩2,642 | +2.07% | 2.1만 |
|---|
| 2026.01.08 | ₩2,561 | ₩2,763 | ₩2,521 | ₩2,628 | +2.62% | 1.7만 |
|---|
| 2026.01.07 | ₩2,615 | ₩2,736 | ₩2,596 | ₩2,696 | +3.08% | 1.7만 |
|---|
| 2026.01.06 | ₩2,776 | ₩2,828 | ₩2,544 | ₩2,642 | -4.83% | 3만 |
|---|
| 2026.01.05 | ₩2,722 | ₩2,763 | ₩2,561 | ₩2,763 | +1.48% | 1.2만 |
|---|
| 2026.01.02 | ₩2,535 | ₩2,696 | ₩2,535 | ₩2,682 | +5.82% | 1.8만 |
|---|
| 2025.12.31 | ₩2,575 | ₩2,675 | ₩2,401 | ₩2,535 | -1.56% | 7.3만 |
|---|
| 2025.12.30 | ₩2,615 | ₩2,615 | ₩2,481 | ₩2,535 | -3.08% | 7.7만 |
|---|
| 2025.12.29 | ₩2,776 | ₩2,789 | ₩2,575 | ₩2,602 | -6.28% | 17.8만 |
|---|
| 2025.12.26 | ₩2,856 | ₩2,991 | ₩2,764 | ₩2,843 | -0.47% | 4.7만 |
|---|
| 2025.12.24 | ₩2,843 | ₩2,924 | ₩2,749 | ₩2,910 | +2.36% | 2.6만 |
|---|
| 2025.12.23 | ₩2,883 | ₩3,044 | ₩2,803 | ₩2,870 | -0.47% | 15.1만 |
|---|
| 2025.12.22 | ₩3,084 | ₩3,326 | ₩3,017 | ₩3,084 | 0.00% | 24.1만 |
|---|
| 2025.12.19 | ₩3,219 | ₩3,688 | ₩3,205 | ₩3,567 | +10.83% | 934.7만 |
|---|
| 2025.12.18 | ₩3,338 | ₩3,338 | ₩2,870 | ₩3,044 | -8.80% | 2.6만 |
|---|
| 2025.12.17 | ₩3,192 | ₩3,339 | ₩3,098 | ₩3,150 | -1.30% | 5.1천 |
|---|
| 2025.12.16 | ₩3,229 | ₩3,259 | ₩3,165 | ₩3,205 | -0.75% | 9.2천 |
|---|
| 2025.12.15 | ₩3,339 | ₩3,339 | ₩3,219 | ₩3,286 | -1.61% | 5.7천 |
|---|
| 2025.12.12 | ₩3,286 | ₩3,447 | ₩3,286 | ₩3,447 | +4.90% | 1.6천 |
|---|
| 2025.12.11 | ₩3,299 | ₩3,473 | ₩3,259 | ₩3,420 | +3.66% | 6.3천 |
|---|
| 2025.12.10 | ₩3,353 | ₩3,648 | ₩3,219 | ₩3,353 | 0.00% | 8.3만 |
|---|
| 2025.12.09 | ₩3,247 | ₩3,379 | ₩3,219 | ₩3,245 | -0.04% | 1.8만 |
|---|
| 2025.12.08 | ₩3,178 | ₩3,320 | ₩3,017 | ₩3,272 | +2.95% | 3.2만 |
|---|
| 2025.12.05 | ₩3,312 | ₩3,312 | ₩3,103 | ₩3,165 | -4.45% | 9천 |
|---|
| 2025.12.04 | ₩3,219 | ₩3,339 | ₩3,145 | ₩3,312 | +2.92% | 5.6천 |
|---|
| 2025.12.03 | ₩3,084 | ₩3,232 | ₩3,084 | ₩3,232 | +4.78% | 1.1만 |
|---|
| 2025.12.02 | ₩3,058 | ₩3,192 | ₩3,058 | ₩3,192 | +4.39% | 1.1만 |
|---|
| 2025.12.01 | ₩3,152 | ₩3,268 | ₩3,017 | ₩3,071 | -2.55% | 2.6만 |
|---|
| 2025.11.28 | ₩3,310 | ₩3,310 | ₩3,138 | ₩3,152 | -4.78% | 4.8천 |
|---|
| 2025.11.26 | ₩3,044 | ₩3,366 | ₩3,044 | ₩3,084 | +1.32% | 1.9만 |
|---|
| 2025.11.25 | ₩3,084 | ₩3,205 | ₩3,031 | ₩3,084 | 0.00% | 1.2만 |
|---|
| 2025.11.24 | ₩2,897 | ₩3,248 | ₩2,890 | ₩3,098 | +6.94% | 3.7만 |
|---|
| 2025.11.21 | ₩2,937 | ₩3,004 | ₩2,816 | ₩2,944 | +0.23% | 3.7만 |
|---|
| 2025.11.20 | ₩3,312 | ₩3,312 | ₩3,031 | ₩3,031 | -8.50% | 2.2만 |
|---|
| 2025.11.19 | ₩3,393 | ₩3,393 | ₩3,248 | ₩3,326 | -1.98% | 8.6천 |
|---|
| 2025.11.18 | ₩3,433 | ₩3,540 | ₩3,353 | ₩3,433 | 0.00% | 1.4만 |
|---|
| 2025.11.17 | ₩3,487 | ₩3,543 | ₩3,447 | ₩3,473 | -0.38% | 2.4만 |
|---|
| 2025.11.14 | ₩3,567 | ₩3,634 | ₩3,554 | ₩3,567 | 0.00% | 1.5만 |
|---|
| 2025.11.13 | ₩3,876 | ₩3,889 | ₩3,554 | ₩3,675 | -5.19% | 2.3만 |
|---|
| 2025.11.12 | ₩4,090 | ₩4,090 | ₩3,822 | ₩3,876 | -5.25% | 1.1만 |
|---|
| 2025.11.11 | ₩4,050 | ₩4,050 | ₩3,903 | ₩4,037 | -0.33% | 9.3천 |
|---|
| 2025.11.10 | ₩3,943 | ₩4,063 | ₩3,856 | ₩4,037 | +2.38% | 1.6만 |
|---|
| 2025.11.07 | ₩3,831 | ₩4,057 | ₩3,742 | ₩3,943 | +2.91% | 3만 |
|---|
| 2025.11.06 | ₩4,224 | ₩4,224 | ₩3,811 | ₩3,876 | -8.25% | 4.4만 |
|---|
| 2025.11.05 | ₩4,332 | ₩4,332 | ₩4,238 | ₩4,265 | -1.55% | 1.4만 |
|---|
| 2025.11.04 | ₩4,399 | ₩4,452 | ₩4,314 | ₩4,345 | -1.22% | 1.3만 |
|---|
| 2025.11.03 | ₩4,640 | ₩4,755 | ₩4,493 | ₩4,493 | -3.18% | 3.2만 |
|---|
| 2025.10.31 | ₩4,694 | ₩4,759 | ₩4,546 | ₩4,680 | -0.29% | 4.7만 |
|---|
| 2025.10.30 | ₩4,654 | ₩4,768 | ₩4,439 | ₩4,721 | +1.44% | 66.3만 |
|---|
| 2025.10.29 | ₩4,801 | ₩4,808 | ₩4,707 | ₩4,761 | -0.84% | 1.8만 |
|---|
| 2025.10.28 | ₩4,989 | ₩4,989 | ₩4,788 | ₩4,828 | -3.23% | 3.2만 |
|---|
| 2025.10.27 | ₩4,761 | ₩5,230 | ₩4,707 | ₩5,002 | +5.07% | 10.7만 |
|---|
| 2025.10.24 | ₩4,640 | ₩4,761 | ₩4,573 | ₩4,707 | +1.45% | 2.4만 |
|---|
| 2025.10.23 | ₩4,573 | ₩4,680 | ₩4,309 | ₩4,613 | +0.88% | 3만 |
|---|
| 2025.10.22 | ₩4,533 | ₩4,533 | ₩4,385 | ₩4,426 | -2.37% | 2.3만 |
|---|
| 2025.10.21 | ₩4,506 | ₩4,564 | ₩4,466 | ₩4,479 | -0.60% | 1.9만 |
|---|
| 2025.10.20 | ₩4,332 | ₩4,600 | ₩4,238 | ₩4,479 | +3.41% | 3.4만 |
|---|
| 2025.10.17 | ₩4,358 | ₩4,633 | ₩4,144 | ₩4,265 | -2.15% | 2.4만 |
|---|
| 2025.10.16 | ₩4,305 | ₩4,600 | ₩4,104 | ₩4,332 | +0.62% | 6만 |
|---|
| 2025.10.15 | ₩4,680 | ₩4,761 | ₩4,358 | ₩4,392 | -6.16% | 2.9만 |
|---|
| 2025.10.14 | ₩4,747 | ₩4,747 | ₩4,560 | ₩4,627 | -2.54% | 2.9만 |
|---|
| 2025.10.13 | ₩4,721 | ₩4,828 | ₩4,574 | ₩4,707 | -0.28% | 5.9만 |
|---|
| 2025.10.10 | ₩4,774 | ₩4,774 | ₩4,519 | ₩4,573 | -4.21% | 2.1만 |
|---|