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 | ₩1,181 | ₩1,217 | ₩1,151 | ₩1,173 | -0.68% | 1.8만 |
| 2026.10.08 | ₩1,205 | ₩1,245 | ₩1,178 | ₩1,191 | -1.11% | 4.3만 |
| 2026.10.07 | ₩1,233 | ₩1,252 | ₩1,218 | ₩1,218 | -1.19% | 4.5만 |
| 2026.10.06 | ₩1,272 | ₩1,299 | ₩1,245 | ₩1,245 | -2.11% | 3.3만 |
| 2026.10.05 | ₩1,249 | ₩1,299 | ₩1,246 | ₩1,261 | +0.96% | 2.2만 |
| 2026.10.02 | ₩1,299 | ₩1,312 | ₩1,258 | ₩1,258 | -3.09% | 4만 |
| 2026.10.01 | ₩1,339 | ₩1,339 | ₩1,265 | ₩1,276 | -4.70% | 5.8만 |
| 2026.09.30 | ₩1,339 | ₩1,352 | ₩1,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,325 |
| -1.00% |
| 3.1만 |
| 2026.09.29 | ₩1,365 | ₩1,365 | ₩1,312 | ₩1,325 | -2.94% | 3.4만 |
|---|
| 2026.09.28 | ₩1,392 | ₩1,406 | ₩1,352 | ₩1,352 | -2.88% | 6만 |
|---|
| 2026.09.25 | ₩1,419 | ₩1,513 | ₩1,352 | ₩1,392 | -1.89% | 24.4만 |
|---|
| 2026.09.24 | ₩1,365 | ₩1,459 | ₩1,312 | ₩1,406 | +2.94% | 156.3만 |
|---|
| 2026.09.23 | ₩1,406 | ₩1,446 | ₩1,339 | ₩1,392 | -0.95% | 3.9만 |
|---|
| 2026.09.22 | ₩1,432 | ₩1,454 | ₩1,406 | ₩1,432 | 0.00% | 1.4만 |
|---|
| 2026.09.21 | ₩1,419 | ₩1,459 | ₩1,392 | ₩1,432 | +0.94% | 4.4만 |
|---|
| 2026.09.18 | ₩1,365 | ₩1,446 | ₩1,352 | ₩1,446 | +5.88% | 3만 |
|---|
| 2026.09.17 | ₩1,352 | ₩1,486 | ₩1,345 | ₩1,379 | +1.98% | 11.1만 |
|---|
| 2026.09.16 | ₩1,321 | ₩1,406 | ₩1,312 | ₩1,365 | +3.34% | 10.5만 |
|---|
| 2026.09.15 | ₩1,365 | ₩1,365 | ₩1,319 | ₩1,352 | -0.98% | 2.9만 |
|---|
| 2026.09.14 | ₩1,365 | ₩1,392 | ₩1,325 | ₩1,365 | 0.00% | 6.5만 |
|---|
| 2026.09.11 | ₩1,400 | ₩1,406 | ₩1,365 | ₩1,386 | -1.05% | 3.4만 |
|---|
| 2026.09.10 | ₩1,419 | ₩1,465 | ₩1,352 | ₩1,379 | -2.83% | 4.4만 |
|---|
| 2026.09.09 | ₩1,446 | ₩1,455 | ₩1,392 | ₩1,446 | 0.00% | 6.6만 |
|---|
| 2026.09.08 | ₩1,419 | ₩1,432 | ₩1,373 | ₩1,419 | 0.00% | 5.5만 |
|---|
| 2026.09.04 | ₩1,432 | ₩1,473 | ₩1,392 | ₩1,432 | 0.00% | 4.9만 |
|---|
| 2026.09.03 | ₩1,419 | ₩1,493 | ₩1,399 | ₩1,426 | +0.47% | 7.1만 |
|---|
| 2026.09.02 | ₩1,392 | ₩1,432 | ₩1,352 | ₩1,406 | +0.96% | 6.9만 |
|---|
| 2026.09.01 | ₩1,392 | ₩1,415 | ₩1,352 | ₩1,406 | +0.96% | 5만 |
|---|
| 2026.08.31 | ₩1,432 | ₩1,459 | ₩1,348 | ₩1,406 | -1.87% | 6만 |
|---|
| 2026.08.28 | ₩1,473 | ₩1,506 | ₩1,392 | ₩1,419 | -3.64% | 6.1만 |
|---|
| 2026.08.27 | ₩1,406 | ₩1,545 | ₩1,399 | ₩1,459 | +3.81% | 14.3만 |
|---|
| 2026.08.26 | ₩1,526 | ₩1,553 | ₩1,406 | ₩1,473 | -3.51% | 11.9만 |
|---|
| 2026.08.25 | ₩1,620 | ₩1,727 | ₩1,392 | ₩1,499 | -7.44% | 58.3만 |
|---|
| 2026.08.24 | ₩1,419 | ₩1,606 | ₩1,373 | ₩1,553 | +9.43% | 67.7만 |
|---|
| 2026.08.21 | ₩1,232 | ₩1,446 | ₩1,232 | ₩1,432 | +16.30% | 7.1만 |
|---|
| 2026.08.20 | ₩1,245 | ₩1,325 | ₩1,232 | ₩1,232 | -1.08% | 6.8만 |
|---|
| 2026.08.19 | ₩1,232 | ₩1,272 | ₩1,232 | ₩1,258 | +2.17% | 5.2만 |
|---|
| 2026.08.18 | ₩1,285 | ₩1,285 | ₩1,234 | ₩1,265 | -1.56% | 1.6만 |
|---|
| 2026.08.17 | ₩1,299 | ₩1,352 | ₩1,285 | ₩1,285 | -1.03% | 6.3만 |
|---|
| 2026.08.14 | ₩1,444 | ₩1,444 | ₩1,299 | ₩1,301 | -9.92% | 10.5만 |
|---|
| 2026.08.13 | ₩1,392 | ₩1,459 | ₩1,392 | ₩1,432 | +2.88% | 4.9만 |
|---|
| 2026.08.12 | ₩1,432 | ₩1,432 | ₩1,356 | ₩1,379 | -3.74% | 2.6만 |
|---|
| 2026.08.11 | ₩1,336 | ₩1,419 | ₩1,336 | ₩1,392 | +4.21% | 1.6만 |
|---|
| 2026.08.10 | ₩1,392 | ₩1,432 | ₩1,339 | ₩1,339 | -3.85% | 6.6만 |
|---|
| 2026.08.07 | ₩1,339 | ₩1,432 | ₩1,339 | ₩1,406 | +5.00% | 7.3만 |
|---|
| 2026.08.06 | ₩1,325 | ₩1,365 | ₩1,285 | ₩1,339 | +1.01% | 13.3만 |
|---|
| 2026.08.05 | ₩1,406 | ₩1,406 | ₩1,240 | ₩1,300 | -7.52% | 18.1만 |
|---|
| 2026.08.04 | ₩1,419 | ₩1,463 | ₩1,365 | ₩1,392 | -1.89% | 5.7만 |
|---|
| 2026.08.03 | ₩1,325 | ₩1,466 | ₩1,300 | ₩1,419 | +7.07% | 8.8만 |
|---|
| 2026.07.31 | ₩1,305 | ₩1,325 | ₩1,245 | ₩1,325 | +1.54% | 1.7만 |
|---|
| 2026.07.30 | ₩1,220 | ₩1,325 | ₩1,220 | ₩1,307 | +7.14% | 4.4만 |
|---|
| 2026.07.29 | ₩1,245 | ₩1,292 | ₩1,213 | ₩1,214 | -2.47% | 5.1만 |
|---|
| 2026.07.28 | ₩1,309 | ₩1,309 | ₩1,218 | ₩1,272 | -2.86% | 7.4만 |
|---|
| 2026.07.27 | ₩1,325 | ₩1,325 | ₩1,272 | ₩1,292 | -2.53% | 3.1만 |
|---|
| 2026.07.24 | ₩1,265 | ₩1,325 | ₩1,225 | ₩1,325 | +4.76% | 10.9만 |
|---|
| 2026.07.23 | ₩1,285 | ₩1,339 | ₩1,274 | ₩1,274 | -0.83% | 7.6만 |
|---|
| 2026.07.22 | ₩1,365 | ₩1,379 | ₩1,305 | ₩1,312 | -3.92% | 6.4만 |
|---|
| 2026.07.21 | ₩1,365 | ₩1,406 | ₩1,325 | ₩1,379 | +0.98% | 5만 |
|---|
| 2026.07.20 | ₩1,419 | ₩1,459 | ₩1,299 | ₩1,365 | -3.77% | 20.4만 |
|---|
| 2026.07.17 | ₩1,365 | ₩1,566 | ₩1,365 | ₩1,446 | +5.88% | 49.9만 |
|---|
| 2026.07.16 | ₩1,406 | ₩1,412 | ₩1,339 | ₩1,406 | 0.00% | 6.2만 |
|---|
| 2026.07.15 | ₩1,406 | ₩1,432 | ₩1,352 | ₩1,392 | -0.95% | 7.3만 |
|---|
| 2026.07.14 | ₩1,446 | ₩1,459 | ₩1,392 | ₩1,392 | -3.70% | 6.1만 |
|---|
| 2026.07.13 | ₩1,513 | ₩1,513 | ₩1,419 | ₩1,446 | -4.42% | 4.4만 |
|---|
| 2026.07.10 | ₩1,539 | ₩1,606 | ₩1,486 | ₩1,526 | -0.87% | 4.8만 |
|---|
| 2026.07.09 | ₩1,487 | ₩1,566 | ₩1,486 | ₩1,539 | +3.51% | 4.7만 |
|---|
| 2026.07.08 | ₩1,553 | ₩1,606 | ₩1,439 | ₩1,486 | -4.31% | 13만 |
|---|
| 2026.07.07 | ₩1,633 | ₩1,680 | ₩1,511 | ₩1,539 | -5.74% | 9.6만 |
|---|
| 2026.07.06 | ₩1,553 | ₩1,740 | ₩1,553 | ₩1,647 | +6.03% | 4.4만 |
|---|
| 2026.07.02 | ₩1,754 | ₩1,754 | ₩1,580 | ₩1,580 | -9.92% | 8.9만 |
|---|
| 2026.07.01 | ₩1,740 | ₩1,847 | ₩1,715 | ₩1,807 | +3.85% | 6.6만 |
|---|
| 2026.06.30 | ₩1,513 | ₩1,861 | ₩1,487 | ₩1,780 | +17.70% | 54.8만 |
|---|
| 2026.06.29 | ₩1,473 | ₩1,539 | ₩1,459 | ₩1,526 | +3.64% | 4.4만 |
|---|
| 2026.06.26 | ₩1,432 | ₩1,499 | ₩1,419 | ₩1,459 | +1.87% | 5.6만 |
|---|
| 2026.06.25 | ₩1,446 | ₩1,486 | ₩1,419 | ₩1,446 | 0.00% | 8.8만 |
|---|
| 2026.06.24 | ₩1,526 | ₩1,586 | ₩1,473 | ₩1,499 | -1.75% | 12.4만 |
|---|
| 2026.06.23 | ₩1,539 | ₩1,566 | ₩1,506 | ₩1,513 | -1.74% | 5.3만 |
|---|
| 2026.06.22 | ₩1,606 | ₩1,608 | ₩1,539 | ₩1,553 | -3.33% | 10.9만 |
|---|
| 2026.06.18 | ₩1,660 | ₩1,707 | ₩1,620 | ₩1,620 | -2.42% | 9.5만 |
|---|
| 2026.06.17 | ₩1,647 | ₩1,740 | ₩1,647 | ₩1,687 | +2.44% | 6.1만 |
|---|
| 2026.06.16 | ₩1,700 | ₩1,714 | ₩1,647 | ₩1,700 | 0.00% | 6.5만 |
|---|
| 2026.06.15 | ₩1,700 | ₩1,780 | ₩1,647 | ₩1,700 | 0.00% | 9.8만 |
|---|
| 2026.06.12 | ₩1,687 | ₩1,821 | ₩1,687 | ₩1,687 | 0.00% | 15.5만 |
|---|
| 2026.06.11 | ₩1,660 | ₩1,767 | ₩1,633 | ₩1,687 | +1.61% | 15.3만 |
|---|
| 2026.06.10 | ₩1,673 | ₩1,740 | ₩1,621 | ₩1,660 | -0.80% | 8.3만 |
|---|
| 2026.06.09 | ₩1,700 | ₩1,780 | ₩1,620 | ₩1,727 | +1.57% | 14.3만 |
|---|
| 2026.06.08 | ₩1,767 | ₩1,792 | ₩1,621 | ₩1,673 | -5.30% | 10.1만 |
|---|
| 2026.06.05 | ₩1,821 | ₩1,822 | ₩1,659 | ₩1,807 | -0.74% | 12.9만 |
|---|
| 2026.06.04 | ₩1,740 | ₩1,884 | ₩1,714 | ₩1,861 | +6.92% | 13.9만 |
|---|
| 2026.06.03 | ₩1,874 | ₩1,888 | ₩1,673 | ₩1,794 | -4.29% | 32.3만 |
|---|
| 2026.06.02 | ₩1,861 | ₩1,954 | ₩1,821 | ₩1,861 | 0.00% | 24.4만 |
|---|
| 2026.06.01 | ₩1,888 | ₩2,075 | ₩1,760 | ₩1,914 | +1.42% | 51.7만 |
|---|
| 2026.05.29 | ₩2,249 | ₩2,276 | ₩1,874 | ₩1,888 | -16.07% | 67.5만 |
|---|
| 2026.05.28 | ₩2,450 | ₩2,543 | ₩2,276 | ₩2,303 | -6.01% | 26.9만 |
|---|
| 2026.05.27 | ₩2,102 | ₩2,664 | ₩2,088 | ₩2,543 | +21.02% | 85.9만 |
|---|
| 2026.05.26 | ₩2,791 | ₩2,851 | ₩2,062 | ₩2,115 | -24.22% | 113.2만 |
|---|
| 2026.05.22 | ₩2,878 | ₩3,133 | ₩2,691 | ₩2,811 | -2.33% | 127.9만 |
|---|
| 2026.05.21 | ₩2,664 | ₩3,066 | ₩2,436 | ₩2,905 | +9.05% | 207만 |
|---|
| 2026.05.20 | ₩2,182 | ₩2,892 | ₩2,142 | ₩2,718 | +24.54% | 809.3만 |
|---|
| 2026.05.19 | ₩3,240 | ₩3,574 | ₩2,209 | ₩2,316 | -28.51% | 1.5억 |
|---|
| 2026.05.18 | ₩1,116 | ₩1,155 | ₩1,044 | ₩1,052 | -5.76% | 2377만 |
|---|
| 2026.05.15 | ₩1,111 | ₩1,158 | ₩1,098 | ₩1,103 | -0.72% | 4.3만 |
|---|
| 2026.05.14 | ₩1,098 | ₩1,183 | ₩1,098 | ₩1,112 | +1.34% | 7.9만 |
|---|
| 2026.05.13 | ₩1,071 | ₩1,161 | ₩1,071 | ₩1,112 | +3.87% | 7.5만 |
|---|
| 2026.05.12 | ₩1,108 | ₩1,145 | ₩1,031 | ₩1,088 | -1.81% | 19.1만 |
|---|
| 2026.05.11 | ₩1,151 | ₩1,181 | ₩1,066 | ₩1,098 | -4.65% | 18.6만 |
|---|
| 2026.05.08 | ₩1,254 | ₩1,254 | ₩1,165 | ₩1,178 | -6.08% | 9.8만 |
|---|
| 2026.05.07 | ₩1,299 | ₩1,299 | ₩1,138 | ₩1,218 | -6.19% | 24.3만 |
|---|
| 2026.05.06 | ₩1,284 | ₩1,339 | ₩1,272 | ₩1,293 | +0.73% | 13만 |
|---|
| 2026.05.05 | ₩1,299 | ₩1,325 | ₩1,245 | ₩1,309 | +0.82% | 19.1만 |
|---|
| 2026.05.04 | ₩1,432 | ₩1,432 | ₩1,272 | ₩1,339 | -6.54% | 20.1만 |
|---|
| 2026.05.01 | ₩1,419 | ₩1,431 | ₩1,303 | ₩1,406 | -0.94% | 37.1만 |
|---|
| 2026.04.30 | ₩1,419 | ₩1,620 | ₩1,419 | ₩1,459 | +2.83% | 98.9만 |
|---|
| 2026.04.29 | ₩1,272 | ₩1,486 | ₩1,245 | ₩1,419 | +11.58% | 28.2만 |
|---|
| 2026.04.28 | ₩1,232 | ₩1,323 | ₩1,218 | ₩1,312 | +6.52% | 87.8만 |
|---|
| 2026.04.27 | ₩2,222 | ₩2,624 | ₩1,406 | ₩1,406 | -36.75% | 72.4만 |
|---|
| 2026.04.24 | ₩1,620 | ₩2,129 | ₩1,606 | ₩2,115 | +30.58% | 57.6만 |
|---|
| 2026.04.23 | ₩1,446 | ₩2,731 | ₩1,178 | ₩1,928 | +33.33% | 1103.3만 |
|---|
| 2026.04.22 | ₩1,767 | ₩1,767 | ₩1,329 | ₩1,446 | -18.18% | 40만 |
|---|
| 2026.04.21 | ₩1,954 | ₩1,954 | ₩1,727 | ₩1,740 | -10.96% | 24.4만 |
|---|
| 2026.04.20 | ₩2,343 | ₩2,407 | ₩2,329 | ₩2,356 | +0.57% | 4.3만 |
|---|
| 2026.04.17 | ₩2,383 | ₩2,423 | ₩2,356 | ₩2,356 | -1.12% | 1.7만 |
|---|
| 2026.04.16 | ₩2,436 | ₩2,436 | ₩2,316 | ₩2,356 | -3.30% | 2.2만 |
|---|
| 2026.04.15 | ₩2,276 | ₩2,423 | ₩2,209 | ₩2,410 | +5.88% | 2.4만 |
|---|
| 2026.04.14 | ₩2,410 | ₩2,410 | ₩2,316 | ₩2,343 | -2.78% | 7천 |
|---|
| 2026.04.13 | ₩2,249 | ₩2,363 | ₩2,249 | ₩2,343 | +4.17% | 6.5천 |
|---|
| 2026.04.10 | ₩2,396 | ₩2,396 | ₩2,222 | ₩2,222 | -7.26% | 3.1만 |
|---|
| 2026.04.09 | ₩2,549 | ₩2,549 | ₩2,336 | ₩2,356 | -7.56% | 7.9천 |
|---|
| 2026.04.08 | ₩2,465 | ₩2,465 | ₩2,369 | ₩2,383 | -3.31% | 3.1천 |
|---|
| 2026.04.07 | ₩2,410 | ₩2,456 | ₩2,369 | ₩2,369 | -1.67% | 4.9천 |
|---|
| 2026.04.06 | ₩2,423 | ₩2,436 | ₩2,317 | ₩2,383 | -1.66% | 7.3천 |
|---|
| 2026.04.02 | ₩2,289 | ₩2,396 | ₩2,289 | ₩2,369 | +3.51% | 4.7천 |
|---|
| 2026.04.01 | ₩2,477 | ₩2,477 | ₩2,316 | ₩2,369 | -4.32% | 1.5만 |
|---|
| 2026.03.31 | ₩2,345 | ₩2,490 | ₩2,345 | ₩2,463 | +5.02% | 1.4만 |
|---|
| 2026.03.30 | ₩2,477 | ₩2,477 | ₩2,317 | ₩2,383 | -3.78% | 5.6천 |
|---|
| 2026.03.27 | ₩2,463 | ₩2,624 | ₩2,450 | ₩2,477 | +0.54% | 4.7만 |
|---|
| 2026.03.26 | ₩2,316 | ₩2,477 | ₩2,182 | ₩2,463 | +6.36% | 6만 |
|---|
| 2026.03.25 | ₩2,423 | ₩2,423 | ₩2,276 | ₩2,316 | -4.42% | 3.5만 |
|---|
| 2026.03.24 | ₩2,436 | ₩2,478 | ₩2,371 | ₩2,423 | -0.55% | 6.8천 |
|---|
| 2026.03.23 | ₩2,450 | ₩2,463 | ₩2,403 | ₩2,410 | -1.64% | 1.6만 |
|---|
| 2026.03.20 | ₩2,517 | ₩2,523 | ₩2,380 | ₩2,490 | -1.06% | 5.7만 |
|---|
| 2026.03.19 | ₩2,356 | ₩2,543 | ₩2,329 | ₩2,543 | +7.95% | 3.9만 |
|---|
| 2026.03.18 | ₩2,303 | ₩2,450 | ₩2,303 | ₩2,450 | +6.40% | 1.5만 |
|---|
| 2026.03.17 | ₩2,356 | ₩2,436 | ₩2,303 | ₩2,356 | 0.00% | 1.2만 |
|---|
| 2026.03.16 | ₩2,343 | ₩2,463 | ₩2,343 | ₩2,410 | +2.86% | 9.5천 |
|---|
| 2026.03.13 | ₩2,450 | ₩2,450 | ₩2,303 | ₩2,343 | -4.37% | 1.1만 |
|---|
| 2026.03.12 | ₩2,570 | ₩2,570 | ₩2,289 | ₩2,303 | -10.42% | 4.2만 |
|---|
| 2026.03.11 | ₩2,664 | ₩2,697 | ₩2,527 | ₩2,557 | -4.02% | 1.5만 |
|---|
| 2026.03.10 | ₩2,423 | ₩2,811 | ₩2,410 | ₩2,726 | +12.49% | 14.3만 |
|---|
| 2026.03.09 | ₩2,410 | ₩2,423 | ₩2,369 | ₩2,410 | 0.00% | 1.7만 |
|---|
| 2026.03.06 | ₩2,343 | ₩2,410 | ₩2,329 | ₩2,343 | 0.00% | 1.8만 |
|---|
| 2026.03.05 | ₩2,236 | ₩2,390 | ₩2,236 | ₩2,356 | +5.39% | 3만 |
|---|
| 2026.03.04 | ₩2,410 | ₩2,410 | ₩2,201 | ₩2,222 | -7.78% | 3.3만 |
|---|
| 2026.03.03 | ₩2,289 | ₩2,436 | ₩2,209 | ₩2,369 | +3.51% | 3.8만 |
|---|
| 2026.03.02 | ₩2,343 | ₩2,349 | ₩2,316 | ₩2,329 | -0.57% | 5.7천 |
|---|
| 2026.02.27 | ₩2,450 | ₩2,450 | ₩2,343 | ₩2,369 | -3.28% | 1.4만 |
|---|
| 2026.02.26 | ₩2,490 | ₩2,543 | ₩2,463 | ₩2,477 | -0.54% | 1.6만 |
|---|
| 2026.02.25 | ₩2,356 | ₩2,530 | ₩2,356 | ₩2,450 | +3.98% | 1.7만 |
|---|
| 2026.02.24 | ₩2,316 | ₩2,463 | ₩2,102 | ₩2,410 | +4.05% | 1.8만 |
|---|
| 2026.02.23 | ₩2,410 | ₩2,410 | ₩2,284 | ₩2,343 | -2.78% | 1.7만 |
|---|
| 2026.02.20 | ₩2,450 | ₩2,487 | ₩2,410 | ₩2,410 | -1.64% | 1.2만 |
|---|
| 2026.02.19 | ₩2,396 | ₩2,523 | ₩2,396 | ₩2,450 | +2.23% | 1.2만 |
|---|
| 2026.02.18 | ₩2,525 | ₩2,543 | ₩2,477 | ₩2,530 | +0.21% | 1.4만 |
|---|
| 2026.02.17 | ₩2,463 | ₩2,550 | ₩2,396 | ₩2,423 | -1.63% | 1.2만 |
|---|
| 2026.02.13 | ₩2,463 | ₩2,610 | ₩2,356 | ₩2,477 | +0.54% | 2.8만 |
|---|
| 2026.02.12 | ₩2,530 | ₩2,543 | ₩2,410 | ₩2,490 | -1.59% | 2.9만 |
|---|
| 2026.02.11 | ₩2,691 | ₩2,691 | ₩2,463 | ₩2,557 | -4.98% | 3.2만 |
|---|
| 2026.02.10 | ₩2,718 | ₩2,865 | ₩2,631 | ₩2,744 | +0.99% | 3.1만 |
|---|
| 2026.02.09 | ₩2,718 | ₩2,849 | ₩2,590 | ₩2,731 | +0.49% | 4.3만 |
|---|
| 2026.02.06 | ₩2,530 | ₩2,771 | ₩2,477 | ₩2,691 | +6.35% | 6.1만 |
|---|
| 2026.02.05 | ₩2,610 | ₩2,610 | ₩2,470 | ₩2,517 | -3.59% | 6.8만 |
|---|
| 2026.02.04 | ₩2,557 | ₩2,664 | ₩2,436 | ₩2,597 | +1.57% | 24.6만 |
|---|
| 2026.02.03 | ₩2,369 | ₩3,079 | ₩2,369 | ₩2,610 | +10.17% | 26.8만 |
|---|
| 2026.02.02 | ₩2,436 | ₩2,490 | ₩2,356 | ₩2,410 | -1.10% | 2.4만 |
|---|
| 2026.01.30 | ₩2,477 | ₩2,497 | ₩2,423 | ₩2,450 | -1.08% | 2.3만 |
|---|
| 2026.01.29 | ₩2,543 | ₩2,543 | ₩2,423 | ₩2,477 | -2.63% | 2.9만 |
|---|
| 2026.01.28 | ₩2,637 | ₩2,664 | ₩2,543 | ₩2,584 | -2.03% | 1.5만 |
|---|
| 2026.01.27 | ₩2,865 | ₩2,865 | ₩2,624 | ₩2,691 | -6.07% | 4.7만 |
|---|
| 2026.01.26 | ₩2,798 | ₩2,925 | ₩2,624 | ₩2,825 | +0.96% | 9.4만 |
|---|
| 2026.01.23 | ₩2,677 | ₩2,731 | ₩2,610 | ₩2,731 | +2.00% | 1.8만 |
|---|
| 2026.01.22 | ₩2,664 | ₩2,664 | ₩2,624 | ₩2,664 | 0.00% | 9.1천 |
|---|
| 2026.01.21 | ₩2,865 | ₩2,865 | ₩2,584 | ₩2,664 | -7.01% | 2.7만 |
|---|
| 2026.01.20 | ₩2,691 | ₩2,731 | ₩2,685 | ₩2,691 | 0.00% | 7.3천 |
|---|
| 2026.01.16 | ₩2,822 | ₩2,825 | ₩2,718 | ₩2,811 | -0.38% | 1.7만 |
|---|
| 2026.01.15 | ₩2,878 | ₩2,878 | ₩2,731 | ₩2,825 | -1.86% | 2.2만 |
|---|
| 2026.01.14 | ₩2,570 | ₩2,851 | ₩2,570 | ₩2,838 | +10.42% | 3.9만 |
|---|
| 2026.01.13 | ₩2,584 | ₩2,610 | ₩2,503 | ₩2,597 | +0.52% | 1.1만 |
|---|
| 2026.01.12 | ₩2,637 | ₩2,651 | ₩2,543 | ₩2,651 | +0.51% | 1만 |
|---|
| 2026.01.09 | ₩2,584 | ₩2,651 | ₩2,570 | ₩2,637 | +2.07% | 2.1만 |
|---|
| 2026.01.08 | ₩2,557 | ₩2,758 | ₩2,517 | ₩2,624 | +2.62% | 1.7만 |
|---|
| 2026.01.07 | ₩2,610 | ₩2,731 | ₩2,592 | ₩2,691 | +3.08% | 1.7만 |
|---|
| 2026.01.06 | ₩2,771 | ₩2,823 | ₩2,539 | ₩2,637 | -4.83% | 3만 |
|---|
| 2026.01.05 | ₩2,718 | ₩2,758 | ₩2,557 | ₩2,758 | +1.48% | 1.2만 |
|---|
| 2026.01.02 | ₩2,530 | ₩2,691 | ₩2,530 | ₩2,677 | +5.82% | 1.8만 |
|---|
| 2025.12.31 | ₩2,570 | ₩2,671 | ₩2,396 | ₩2,530 | -1.56% | 7.3만 |
|---|
| 2025.12.30 | ₩2,610 | ₩2,610 | ₩2,477 | ₩2,530 | -3.08% | 7.7만 |
|---|
| 2025.12.29 | ₩2,771 | ₩2,784 | ₩2,570 | ₩2,597 | -6.28% | 17.8만 |
|---|
| 2025.12.26 | ₩2,851 | ₩2,985 | ₩2,759 | ₩2,838 | -0.47% | 4.7만 |
|---|
| 2025.12.24 | ₩2,838 | ₩2,918 | ₩2,744 | ₩2,905 | +2.36% | 2.6만 |
|---|
| 2025.12.23 | ₩2,878 | ₩3,039 | ₩2,798 | ₩2,865 | -0.47% | 15.1만 |
|---|
| 2025.12.22 | ₩3,079 | ₩3,320 | ₩3,012 | ₩3,079 | 0.00% | 24.1만 |
|---|
| 2025.12.19 | ₩3,213 | ₩3,681 | ₩3,199 | ₩3,561 | +10.83% | 934.7만 |
|---|
| 2025.12.18 | ₩3,332 | ₩3,332 | ₩2,865 | ₩3,039 | -8.80% | 2.6만 |
|---|
| 2025.12.17 | ₩3,186 | ₩3,333 | ₩3,092 | ₩3,145 | -1.30% | 5.1천 |
|---|
| 2025.12.16 | ₩3,224 | ₩3,253 | ₩3,159 | ₩3,199 | -0.75% | 9.2천 |
|---|
| 2025.12.15 | ₩3,333 | ₩3,333 | ₩3,213 | ₩3,280 | -1.61% | 5.7천 |
|---|
| 2025.12.12 | ₩3,280 | ₩3,440 | ₩3,280 | ₩3,440 | +4.90% | 1.6천 |
|---|
| 2025.12.11 | ₩3,293 | ₩3,467 | ₩3,253 | ₩3,414 | +3.66% | 6.3천 |
|---|
| 2025.12.10 | ₩3,347 | ₩3,641 | ₩3,213 | ₩3,347 | 0.00% | 8.3만 |
|---|
| 2025.12.09 | ₩3,241 | ₩3,373 | ₩3,213 | ₩3,240 | -0.04% | 1.8만 |
|---|
| 2025.12.08 | ₩3,173 | ₩3,315 | ₩3,012 | ₩3,266 | +2.95% | 3.2만 |
|---|
| 2025.12.05 | ₩3,307 | ₩3,307 | ₩3,098 | ₩3,159 | -4.45% | 9천 |
|---|
| 2025.12.04 | ₩3,213 | ₩3,333 | ₩3,139 | ₩3,307 | +2.92% | 5.6천 |
|---|
| 2025.12.03 | ₩3,079 | ₩3,226 | ₩3,079 | ₩3,226 | +4.78% | 1.1만 |
|---|
| 2025.12.02 | ₩3,052 | ₩3,186 | ₩3,052 | ₩3,186 | +4.39% | 1.1만 |
|---|
| 2025.12.01 | ₩3,146 | ₩3,262 | ₩3,012 | ₩3,066 | -2.55% | 2.6만 |
|---|
| 2025.11.28 | ₩3,304 | ₩3,304 | ₩3,133 | ₩3,146 | -4.78% | 4.8천 |
|---|
| 2025.11.26 | ₩3,039 | ₩3,360 | ₩3,039 | ₩3,079 | +1.32% | 1.9만 |
|---|
| 2025.11.25 | ₩3,079 | ₩3,199 | ₩3,025 | ₩3,079 | 0.00% | 1.2만 |
|---|
| 2025.11.24 | ₩2,892 | ₩3,242 | ₩2,885 | ₩3,092 | +6.94% | 3.7만 |
|---|
| 2025.11.21 | ₩2,932 | ₩2,999 | ₩2,811 | ₩2,938 | +0.23% | 3.7만 |
|---|
| 2025.11.20 | ₩3,307 | ₩3,307 | ₩3,025 | ₩3,025 | -8.50% | 2.2만 |
|---|
| 2025.11.19 | ₩3,387 | ₩3,387 | ₩3,242 | ₩3,320 | -1.98% | 8.6천 |
|---|
| 2025.11.18 | ₩3,427 | ₩3,534 | ₩3,347 | ₩3,427 | 0.00% | 1.4만 |
|---|
| 2025.11.17 | ₩3,481 | ₩3,537 | ₩3,440 | ₩3,467 | -0.38% | 2.4만 |
|---|
| 2025.11.14 | ₩3,561 | ₩3,628 | ₩3,548 | ₩3,561 | 0.00% | 1.5만 |
|---|
| 2025.11.13 | ₩3,869 | ₩3,882 | ₩3,548 | ₩3,668 | -5.19% | 2.3만 |
|---|
| 2025.11.12 | ₩4,083 | ₩4,083 | ₩3,815 | ₩3,869 | -5.25% | 1.1만 |
|---|
| 2025.11.11 | ₩4,043 | ₩4,043 | ₩3,896 | ₩4,029 | -0.33% | 9.3천 |
|---|
| 2025.11.10 | ₩3,936 | ₩4,056 | ₩3,849 | ₩4,029 | +2.38% | 1.6만 |
|---|
| 2025.11.07 | ₩3,825 | ₩4,050 | ₩3,735 | ₩3,936 | +2.91% | 3만 |
|---|
| 2025.11.06 | ₩4,217 | ₩4,217 | ₩3,805 | ₩3,869 | -8.25% | 4.4만 |
|---|
| 2025.11.05 | ₩4,324 | ₩4,324 | ₩4,230 | ₩4,257 | -1.55% | 1.4만 |
|---|
| 2025.11.04 | ₩4,391 | ₩4,444 | ₩4,307 | ₩4,337 | -1.22% | 1.3만 |
|---|
| 2025.11.03 | ₩4,632 | ₩4,747 | ₩4,485 | ₩4,485 | -3.18% | 3.2만 |
|---|
| 2025.10.31 | ₩4,685 | ₩4,751 | ₩4,538 | ₩4,672 | -0.29% | 4.7만 |
|---|
| 2025.10.30 | ₩4,645 | ₩4,759 | ₩4,431 | ₩4,712 | +1.44% | 66.3만 |
|---|
| 2025.10.29 | ₩4,792 | ₩4,799 | ₩4,699 | ₩4,752 | -0.84% | 1.8만 |
|---|
| 2025.10.28 | ₩4,980 | ₩4,980 | ₩4,779 | ₩4,819 | -3.23% | 3.2만 |
|---|
| 2025.10.27 | ₩4,752 | ₩5,221 | ₩4,699 | ₩4,993 | +5.07% | 10.7만 |
|---|
| 2025.10.24 | ₩4,632 | ₩4,752 | ₩4,565 | ₩4,699 | +1.45% | 2.4만 |
|---|
| 2025.10.23 | ₩4,565 | ₩4,672 | ₩4,301 | ₩4,605 | +0.88% | 3만 |
|---|
| 2025.10.22 | ₩4,525 | ₩4,525 | ₩4,377 | ₩4,418 | -2.37% | 2.3만 |
|---|
| 2025.10.21 | ₩4,498 | ₩4,556 | ₩4,458 | ₩4,471 | -0.60% | 1.9만 |
|---|
| 2025.10.20 | ₩4,324 | ₩4,592 | ₩4,230 | ₩4,471 | +3.41% | 3.4만 |
|---|
| 2025.10.17 | ₩4,351 | ₩4,625 | ₩4,137 | ₩4,257 | -2.15% | 2.4만 |
|---|
| 2025.10.16 | ₩4,297 | ₩4,592 | ₩4,096 | ₩4,324 | +0.62% | 6만 |
|---|
| 2025.10.15 | ₩4,672 | ₩4,752 | ₩4,351 | ₩4,384 | -6.16% | 2.9만 |
|---|
| 2025.10.14 | ₩4,739 | ₩4,739 | ₩4,552 | ₩4,618 | -2.54% | 2.9만 |
|---|
| 2025.10.13 | ₩4,712 | ₩4,819 | ₩4,566 | ₩4,699 | -0.28% | 5.9만 |
|---|
| 2025.10.10 | ₩4,766 | ₩4,766 | ₩4,511 | ₩4,565 | -4.21% | 2.1만 |
|---|