시장 데이터를 불러오는 중
전체 종목
Amentum Holdings, Inc. Common Stock 과거 주가
Amentum Holdings, Inc. Common Stock · AMTM · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amentum Holdings, Inc. Common Stock · AMTM · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,541 | ₩25,996 | ₩25,407 | ₩25,849 | +1.21% | 127.1만 |
| 2026.10.08 | ₩24,616 | ₩25,420 | ₩24,254 | ₩25,420 | +3.27% | 341.2만 |
| 2026.10.07 | ₩24,911 | ₩25,058 | ₩24,241 | ₩24,804 | -0.43% | 177.6만 |
| 2026.10.06 | ₩24,670 | ₩25,367 | ₩24,536 | ₩25,152 | +1.96% | 189.3만 |
| 2026.10.05 | ₩24,281 | ₩24,965 | ₩24,147 | ₩24,442 | +0.66% | 199.9만 |
| 2026.10.02 | ₩24,911 | ₩24,911 | ₩23,745 | ₩24,308 | -2.42% | 231.1만 |
| 2026.10.01 | ₩24,415 | ₩25,132 | ₩24,228 | ₩24,764 | +1.43% | 172.4만 |
| 2026.09.30 | ₩24,442 | ₩24,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,281 |
| -0.66% |
| 163.2만 |
| 2026.09.29 | ₩24,764 | ₩24,891 | ₩23,973 | ₩24,321 | -1.79% | 295.4만 |
|---|
| 2026.09.28 | ₩25,460 | ₩25,514 | ₩24,764 | ₩24,777 | -2.68% | 119만 |
|---|
| 2026.09.25 | ₩25,929 | ₩25,954 | ₩25,474 | ₩25,715 | -0.83% | 151만 |
|---|
| 2026.09.24 | ₩26,318 | ₩26,546 | ₩25,976 | ₩25,996 | -1.22% | 98.6만 |
|---|
| 2026.09.23 | ₩26,693 | ₩26,881 | ₩26,318 | ₩26,412 | -1.05% | 120.3만 |
|---|
| 2026.09.22 | ₩26,800 | ₩26,953 | ₩26,010 | ₩26,398 | -1.50% | 212.9만 |
|---|
| 2026.09.21 | ₩26,372 | ₩26,814 | ₩26,318 | ₩26,666 | +1.12% | 134.3만 |
|---|
| 2026.09.18 | ₩27,162 | ₩27,243 | ₩26,130 | ₩26,264 | -3.31% | 441.7만 |
|---|
| 2026.09.17 | ₩26,948 | ₩27,229 | ₩26,800 | ₩27,055 | +0.40% | 124.1만 |
|---|
| 2026.09.16 | ₩26,921 | ₩27,336 | ₩26,331 | ₩26,640 | -1.05% | 137.4만 |
|---|
| 2026.09.15 | ₩26,278 | ₩27,189 | ₩26,083 | ₩26,988 | +2.70% | 194.5만 |
|---|
| 2026.09.14 | ₩26,398 | ₩26,546 | ₩26,090 | ₩26,452 | +0.20% | 164.3만 |
|---|
| 2026.09.11 | ₩26,291 | ₩26,365 | ₩25,769 | ₩26,077 | -0.82% | 105만 |
|---|
| 2026.09.10 | ₩25,943 | ₩26,506 | ₩25,742 | ₩26,211 | +1.03% | 120.1만 |
|---|
| 2026.09.09 | ₩27,122 | ₩27,283 | ₩25,829 | ₩25,876 | -4.59% | 201.6만 |
|---|
| 2026.09.08 | ₩26,934 | ₩27,135 | ₩26,372 | ₩26,988 | +0.20% | 247.5만 |
|---|
| 2026.09.04 | ₩26,800 | ₩27,115 | ₩26,640 | ₩26,881 | +0.30% | 107.9만 |
|---|
| 2026.09.03 | ₩26,800 | ₩27,269 | ₩26,666 | ₩26,948 | +0.55% | 147.9만 |
|---|
| 2026.09.02 | ₩26,653 | ₩27,055 | ₩26,532 | ₩26,666 | +0.05% | 193.9만 |
|---|
| 2026.09.01 | ₩26,975 | ₩27,135 | ₩26,532 | ₩26,787 | -0.70% | 183.7만 |
|---|
| 2026.08.31 | ₩27,122 | ₩27,457 | ₩26,666 | ₩26,787 | -1.24% | 136.8만 |
|---|
| 2026.08.28 | ₩27,403 | ₩27,568 | ₩27,028 | ₩27,216 | -0.68% | 123.1만 |
|---|
| 2026.08.27 | ₩27,645 | ₩27,712 | ₩27,336 | ₩27,377 | -0.97% | 158.8만 |
|---|
| 2026.08.26 | ₩26,988 | ₩27,939 | ₩26,988 | ₩27,618 | +2.33% | 177.9만 |
|---|
| 2026.08.25 | ₩27,068 | ₩27,253 | ₩26,760 | ₩27,149 | +0.30% | 272만 |
|---|
| 2026.08.24 | ₩28,770 | ₩29,015 | ₩26,790 | ₩26,881 | -6.57% | 260.1만 |
|---|
| 2026.08.21 | ₩27,846 | ₩28,877 | ₩27,658 | ₩28,797 | +3.42% | 310.1만 |
|---|
| 2026.08.20 | ₩28,274 | ₩28,382 | ₩27,303 | ₩27,618 | -2.32% | 312.3만 |
|---|
| 2026.08.19 | ₩28,140 | ₩29,052 | ₩27,872 | ₩28,181 | +0.14% | 202.5만 |
|---|
| 2026.08.18 | ₩27,537 | ₩28,100 | ₩26,921 | ₩28,073 | +1.95% | 405.9만 |
|---|
| 2026.08.17 | ₩28,368 | ₩28,496 | ₩27,048 | ₩27,377 | -3.50% | 412.5만 |
|---|
| 2026.08.14 | ₩29,065 | ₩29,454 | ₩28,475 | ₩28,770 | -1.01% | 176.8만 |
|---|
| 2026.08.13 | ₩30,365 | ₩30,794 | ₩28,730 | ₩29,038 | -4.37% | 231.6만 |
|---|
| 2026.08.12 | ₩29,681 | ₩30,311 | ₩29,346 | ₩30,177 | +1.67% | 393.5만 |
|---|
| 2026.08.11 | ₩31,088 | ₩31,557 | ₩29,294 | ₩30,057 | -3.32% | 697.2만 |
|---|
| 2026.08.10 | ₩33,192 | ₩33,608 | ₩32,683 | ₩32,750 | -1.33% | 273.3만 |
|---|
| 2026.08.07 | ₩31,959 | ₩33,259 | ₩31,531 | ₩33,192 | +3.86% | 178만 |
|---|
| 2026.08.06 | ₩31,289 | ₩32,670 | ₩31,221 | ₩31,946 | +2.10% | 199.7만 |
|---|
| 2026.08.05 | ₩32,509 | ₩32,536 | ₩31,249 | ₩31,356 | -3.54% | 104.3만 |
|---|
| 2026.08.04 | ₩30,981 | ₩32,375 | ₩30,981 | ₩32,348 | +4.41% | 152.4만 |
|---|
| 2026.08.03 | ₩29,802 | ₩31,129 | ₩29,742 | ₩31,062 | +4.23% | 130.2만 |
|---|
| 2026.07.31 | ₩29,119 | ₩29,943 | ₩28,790 | ₩29,748 | +2.16% | 139.2만 |
|---|
| 2026.07.30 | ₩28,810 | ₩29,226 | ₩28,489 | ₩29,119 | +1.07% | 139.2만 |
|---|
| 2026.07.29 | ₩31,196 | ₩31,267 | ₩29,105 | ₩29,212 | -6.36% | 260.9만 |
|---|
| 2026.07.28 | ₩30,552 | ₩31,450 | ₩30,485 | ₩31,437 | +2.89% | 154.3만 |
|---|
| 2026.07.27 | ₩30,258 | ₩30,874 | ₩30,137 | ₩30,646 | +1.28% | 160.3만 |
|---|
| 2026.07.24 | ₩29,815 | ₩31,063 | ₩29,815 | ₩30,217 | +1.35% | 224.1만 |
|---|
| 2026.07.23 | ₩28,489 | ₩29,884 | ₩28,475 | ₩29,494 | +3.53% | 208.1만 |
|---|
| 2026.07.22 | ₩28,368 | ₩29,065 | ₩28,167 | ₩28,703 | +1.18% | 175만 |
|---|
| 2026.07.21 | ₩28,328 | ₩28,435 | ₩27,905 | ₩28,114 | -0.76% | 153만 |
|---|
| 2026.07.20 | ₩27,939 | ₩29,011 | ₩27,705 | ₩28,355 | +1.49% | 219.4만 |
|---|
| 2026.07.17 | ₩27,872 | ₩28,516 | ₩27,470 | ₩27,712 | -0.58% | 119만 |
|---|
| 2026.07.16 | ₩27,993 | ₩28,174 | ₩27,484 | ₩27,832 | -0.57% | 148.9만 |
|---|
| 2026.07.15 | ₩27,537 | ₩28,596 | ₩27,537 | ₩27,819 | +1.02% | 173.7만 |
|---|
| 2026.07.14 | ₩27,135 | ₩28,140 | ₩26,995 | ₩27,457 | +1.19% | 155.8만 |
|---|
| 2026.07.13 | ₩28,422 | ₩28,516 | ₩27,082 | ₩27,377 | -3.68% | 155.4만 |
|---|
| 2026.07.10 | ₩28,810 | ₩29,279 | ₩27,819 | ₩28,154 | -2.28% | 160.9만 |
|---|
| 2026.07.09 | ₩27,618 | ₩28,596 | ₩27,403 | ₩28,542 | +3.35% | 174.9만 |
|---|
| 2026.07.08 | ₩28,073 | ₩28,173 | ₩27,591 | ₩27,980 | -0.33% | 161.9만 |
|---|
| 2026.07.07 | ₩30,016 | ₩30,445 | ₩28,341 | ₩28,382 | -5.45% | 215만 |
|---|
| 2026.07.06 | ₩28,489 | ₩29,842 | ₩28,328 | ₩29,815 | +4.66% | 239.1만 |
|---|
| 2026.07.02 | ₩27,484 | ₩28,489 | ₩27,417 | ₩28,462 | +3.56% | 243만 |
|---|
| 2026.07.01 | ₩27,966 | ₩28,502 | ₩27,055 | ₩27,068 | -3.21% | 233.7만 |
|---|
| 2026.06.30 | ₩27,470 | ₩28,449 | ₩27,022 | ₩27,698 | +0.83% | 228.2만 |
|---|
| 2026.06.29 | ₩27,196 | ₩27,564 | ₩26,787 | ₩27,109 | -0.32% | 251.2만 |
|---|
| 2026.06.26 | ₩26,680 | ₩27,202 | ₩26,535 | ₩27,135 | +1.71% | 244.5만 |
|---|
| 2026.06.25 | ₩27,216 | ₩27,564 | ₩26,733 | ₩26,921 | -1.08% | 267.8만 |
|---|
| 2026.06.24 | ₩27,980 | ₩28,234 | ₩27,256 | ₩27,310 | -2.39% | 208만 |
|---|
| 2026.06.23 | ₩28,140 | ₩28,502 | ₩27,832 | ₩28,087 | -0.19% | 186.8만 |
|---|
| 2026.06.22 | ₩28,623 | ₩28,676 | ₩27,838 | ₩28,221 | -1.40% | 176.2만 |
|---|
| 2026.06.18 | ₩28,676 | ₩29,038 | ₩28,127 | ₩29,025 | +1.21% | 329.7만 |
|---|
| 2026.06.17 | ₩29,722 | ₩30,284 | ₩28,650 | ₩28,810 | -3.07% | 198.6만 |
|---|
| 2026.06.16 | ₩30,016 | ₩30,238 | ₩29,400 | ₩29,695 | -1.07% | 158.4만 |
|---|
| 2026.06.15 | ₩31,169 | ₩31,429 | ₩29,748 | ₩30,043 | -3.61% | 161.2만 |
|---|
| 2026.06.12 | ₩29,896 | ₩30,794 | ₩29,333 | ₩30,633 | +2.47% | 108만 |
|---|
| 2026.06.11 | ₩29,346 | ₩29,775 | ₩29,132 | ₩29,588 | +0.82% | 222.1만 |
|---|
| 2026.06.10 | ₩30,097 | ₩30,217 | ₩29,306 | ₩29,480 | -2.05% | 96.4만 |
|---|
| 2026.06.09 | ₩30,418 | ₩30,820 | ₩29,306 | ₩30,164 | -0.84% | 157.6만 |
|---|
| 2026.06.08 | ₩30,392 | ₩31,021 | ₩30,030 | ₩30,298 | -0.31% | 261만 |
|---|
| 2026.06.05 | ₩31,155 | ₩31,236 | ₩30,204 | ₩30,552 | -1.94% | 163만 |
|---|
| 2026.06.04 | ₩31,638 | ₩32,294 | ₩30,981 | ₩31,209 | -1.36% | 144.1만 |
|---|
| 2026.06.03 | ₩30,820 | ₩31,189 | ₩30,378 | ₩31,021 | +0.65% | 182.3만 |
|---|
| 2026.06.02 | ₩31,638 | ₩31,933 | ₩30,767 | ₩31,303 | -1.06% | 178.9만 |
|---|
| 2026.06.01 | ₩31,638 | ₩32,865 | ₩31,504 | ₩32,254 | +1.95% | 193.2만 |
|---|
| 2026.05.29 | ₩31,906 | ₩31,933 | ₩30,740 | ₩31,129 | -2.44% | 290.2만 |
|---|
| 2026.05.28 | ₩30,954 | ₩32,455 | ₩30,660 | ₩31,946 | +3.20% | 209.8만 |
|---|
| 2026.05.27 | ₩30,753 | ₩31,088 | ₩30,372 | ₩30,968 | +0.70% | 200.4만 |
|---|
| 2026.05.26 | ₩31,129 | ₩31,437 | ₩30,479 | ₩30,700 | -1.38% | 275만 |
|---|
| 2026.05.22 | ₩31,222 | ₩31,785 | ₩30,780 | ₩31,129 | -0.30% | 146.6만 |
|---|
| 2026.05.21 | ₩29,775 | ₩31,115 | ₩29,547 | ₩31,035 | +4.23% | 207만 |
|---|
| 2026.05.20 | ₩30,365 | ₩30,432 | ₩29,628 | ₩30,150 | -0.71% | 211.2만 |
|---|
| 2026.05.19 | ₩31,289 | ₩31,490 | ₩30,325 | ₩30,325 | -3.08% | 249만 |
|---|
| 2026.05.18 | ₩30,740 | ₩31,464 | ₩30,338 | ₩31,209 | +1.53% | 186.9만 |
|---|
| 2026.05.15 | ₩31,236 | ₩31,236 | ₩30,298 | ₩30,794 | -1.42% | 194.5만 |
|---|
| 2026.05.14 | ₩31,182 | ₩31,544 | ₩30,747 | ₩31,155 | -0.09% | 222.7만 |
|---|
| 2026.05.13 | ₩32,897 | ₩32,964 | ₩30,284 | ₩31,021 | -5.70% | 397.5만 |
|---|
| 2026.05.12 | ₩34,197 | ₩34,211 | ₩31,933 | ₩32,576 | -4.74% | 417.5만 |
|---|
| 2026.05.11 | ₩32,871 | ₩33,822 | ₩31,959 | ₩32,080 | -2.41% | 509.2만 |
|---|
| 2026.05.08 | ₩32,964 | ₩33,226 | ₩32,067 | ₩32,871 | -0.28% | 203만 |
|---|
| 2026.05.07 | ₩33,581 | ₩33,945 | ₩32,676 | ₩32,911 | -2.00% | 131만 |
|---|
| 2026.05.06 | ₩32,830 | ₩33,514 | ₩31,825 | ₩33,353 | +1.59% | 164.6만 |
|---|
| 2026.05.05 | ₩34,720 | ₩34,827 | ₩32,174 | ₩32,589 | -6.14% | 274.8만 |
|---|
| 2026.05.04 | ₩34,331 | ₩35,350 | ₩34,197 | ₩34,519 | +0.55% | 145.5만 |
|---|
| 2026.05.01 | ₩35,417 | ₩35,738 | ₩34,144 | ₩34,372 | -2.95% | 206.7만 |
|---|
| 2026.04.30 | ₩34,090 | ₩35,229 | ₩34,037 | ₩35,149 | +3.11% | 145.3만 |
|---|
| 2026.04.29 | ₩34,733 | ₩34,894 | ₩33,675 | ₩33,956 | -2.24% | 150.1만 |
|---|
| 2026.04.28 | ₩35,390 | ₩35,779 | ₩34,318 | ₩34,707 | -1.93% | 106.4만 |
|---|
| 2026.04.27 | ₩34,707 | ₩35,738 | ₩34,680 | ₩35,028 | +0.93% | 161.8만 |
|---|
| 2026.04.24 | ₩36,181 | ₩36,181 | ₩34,425 | ₩34,640 | -4.26% | 196.8만 |
|---|
| 2026.04.23 | ₩37,065 | ₩37,393 | ₩35,647 | ₩36,006 | -2.86% | 165.9만 |
|---|
| 2026.04.22 | ₩37,614 | ₩38,244 | ₩37,038 | ₩37,239 | -1.00% | 157.5만 |
|---|
| 2026.04.21 | ₩36,998 | ₩37,708 | ₩36,609 | ₩37,052 | +0.14% | 178.7만 |
|---|
| 2026.04.20 | ₩36,824 | ₩37,427 | ₩36,206 | ₩37,025 | +0.55% | 168.3만 |
|---|
| 2026.04.17 | ₩37,293 | ₩37,722 | ₩36,087 | ₩36,958 | -0.90% | 183.8만 |
|---|
| 2026.04.16 | ₩37,186 | ₩37,815 | ₩36,516 | ₩36,851 | -0.90% | 164.1만 |
|---|
| 2026.04.15 | ₩36,971 | ₩37,655 | ₩36,650 | ₩36,958 | -0.04% | 115.6만 |
|---|
| 2026.04.14 | ₩37,052 | ₩37,494 | ₩36,529 | ₩36,824 | -0.61% | 100.1만 |
|---|
| 2026.04.13 | ₩35,350 | ₩37,132 | ₩35,129 | ₩36,944 | +4.51% | 224.6만 |
|---|
| 2026.04.10 | ₩35,685 | ₩35,913 | ₩34,693 | ₩35,229 | -1.28% | 111.9만 |
|---|
| 2026.04.09 | ₩36,355 | ₩36,663 | ₩35,537 | ₩35,551 | -2.21% | 113.8만 |
|---|
| 2026.04.08 | ₩36,583 | ₩37,038 | ₩36,268 | ₩36,382 | -0.55% | 288.1만 |
|---|
| 2026.04.07 | ₩36,114 | ₩36,593 | ₩35,591 | ₩35,738 | -1.04% | 190.3만 |
|---|
| 2026.04.06 | ₩36,408 | ₩36,784 | ₩35,980 | ₩36,261 | -0.40% | 102.2만 |
|---|
| 2026.04.02 | ₩34,961 | ₩36,743 | ₩34,841 | ₩36,234 | +3.64% | 139.3만 |
|---|
| 2026.04.01 | ₩35,591 | ₩35,832 | ₩35,055 | ₩35,296 | -0.83% | 293.8만 |
|---|
| 2026.03.31 | ₩34,666 | ₩35,497 | ₩34,010 | ₩34,948 | +0.81% | 311.4만 |
|---|
| 2026.03.30 | ₩34,894 | ₩35,015 | ₩33,353 | ₩33,728 | -3.34% | 141.9만 |
|---|
| 2026.03.27 | ₩35,377 | ₩35,377 | ₩34,284 | ₩34,626 | -2.12% | 115.6만 |
|---|
| 2026.03.26 | ₩35,444 | ₩36,073 | ₩35,162 | ₩35,564 | +0.34% | 96.8만 |
|---|
| 2026.03.25 | ₩36,127 | ₩36,315 | ₩35,249 | ₩35,832 | -0.82% | 105.5만 |
|---|
| 2026.03.24 | ₩35,484 | ₩35,966 | ₩35,028 | ₩35,631 | +0.42% | 170.4만 |
|---|
| 2026.03.23 | ₩36,181 | ₩36,797 | ₩35,752 | ₩35,832 | -0.96% | 203.1만 |
|---|
| 2026.03.20 | ₩36,261 | ₩36,435 | ₩35,685 | ₩35,913 | -0.96% | 363.7만 |
|---|
| 2026.03.19 | ₩36,060 | ₩36,784 | ₩35,591 | ₩36,449 | +1.08% | 167.2만 |
|---|
| 2026.03.18 | ₩36,851 | ₩37,387 | ₩36,248 | ₩36,274 | -1.56% | 165.1만 |
|---|
| 2026.03.17 | ₩37,065 | ₩37,936 | ₩36,985 | ₩37,052 | -0.04% | 127.8만 |
|---|
| 2026.03.16 | ₩37,628 | ₩38,177 | ₩36,703 | ₩36,757 | -2.31% | 196.8만 |
|---|
| 2026.03.13 | ₩37,668 | ₩38,191 | ₩36,623 | ₩37,387 | -0.75% | 172만 |
|---|
| 2026.03.12 | ₩37,346 | ₩37,963 | ₩37,038 | ₩37,521 | +0.47% | 203.8만 |
|---|
| 2026.03.11 | ₩38,593 | ₩38,593 | ₩37,387 | ₩37,507 | -2.81% | 204.9만 |
|---|
| 2026.03.10 | ₩40,938 | ₩40,938 | ₩38,164 | ₩38,579 | -5.76% | 224.1만 |
|---|
| 2026.03.09 | ₩39,785 | ₩41,340 | ₩38,887 | ₩40,603 | +2.05% | 153만 |
|---|
| 2026.03.06 | ₩40,294 | ₩40,321 | ₩39,075 | ₩40,214 | -0.20% | 224.8만 |
|---|
| 2026.03.05 | ₩41,045 | ₩41,809 | ₩39,718 | ₩40,964 | -0.20% | 285.1만 |
|---|
| 2026.03.04 | ₩40,616 | ₩42,036 | ₩40,455 | ₩41,795 | +2.90% | 212.4만 |
|---|
| 2026.03.03 | ₩39,946 | ₩41,165 | ₩39,343 | ₩41,085 | +2.85% | 136.4만 |
|---|
| 2026.03.02 | ₩39,839 | ₩41,675 | ₩39,812 | ₩41,139 | +3.26% | 172.5만 |
|---|
| 2026.02.27 | ₩40,093 | ₩40,683 | ₩39,544 | ₩40,026 | -0.17% | 167.8만 |
|---|
| 2026.02.26 | ₩39,651 | ₩40,625 | ₩39,263 | ₩40,509 | +2.16% | 121만 |
|---|
| 2026.02.25 | ₩40,844 | ₩41,112 | ₩39,276 | ₩39,571 | -3.12% | 183.7만 |
|---|
| 2026.02.24 | ₩39,531 | ₩40,562 | ₩39,075 | ₩40,455 | +2.34% | 277.6만 |
|---|
| 2026.02.23 | ₩41,326 | ₩41,326 | ₩39,504 | ₩39,598 | -4.18% | 177.2만 |
|---|
| 2026.02.20 | ₩42,854 | ₩43,202 | ₩41,380 | ₩41,500 | -3.16% | 180.2만 |
|---|
| 2026.02.19 | ₩40,871 | ₩42,921 | ₩40,536 | ₩42,907 | +4.98% | 156.3만 |
|---|
| 2026.02.18 | ₩40,469 | ₩41,621 | ₩40,268 | ₩41,366 | +2.22% | 148.8만 |
|---|
| 2026.02.17 | ₩41,165 | ₩41,474 | ₩40,201 | ₩40,268 | -2.18% | 181.4만 |
|---|
| 2026.02.13 | ₩40,469 | ₩42,090 | ₩39,774 | ₩41,541 | +2.65% | 340만 |
|---|
| 2026.02.12 | ₩40,629 | ₩41,534 | ₩39,330 | ₩40,294 | -0.82% | 331.2만 |
|---|
| 2026.02.11 | ₩43,041 | ₩43,202 | ₩40,469 | ₩40,723 | -5.39% | 360만 |
|---|
| 2026.02.10 | ₩45,078 | ₩45,226 | ₩41,742 | ₩42,961 | -4.70% | 681.5만 |
|---|
| 2026.02.09 | ₩50,385 | ₩50,783 | ₩48,938 | ₩49,031 | -2.69% | 351.9만 |
|---|
| 2026.02.06 | ₩48,683 | ₩51,068 | ₩48,529 | ₩50,291 | +3.30% | 457.9만 |
|---|
| 2026.02.05 | ₩47,906 | ₩49,956 | ₩47,710 | ₩48,777 | +1.82% | 225.3만 |
|---|
| 2026.02.04 | ₩49,031 | ₩49,581 | ₩47,464 | ₩48,844 | -0.38% | 217.8만 |
|---|
| 2026.02.03 | ₩49,460 | ₩49,541 | ₩47,155 | ₩48,522 | -1.90% | 195.9만 |
|---|
| 2026.02.02 | ₩48,013 | ₩48,944 | ₩46,954 | ₩48,093 | +0.17% | 252.8만 |
|---|
| 2026.01.30 | ₩49,246 | ₩50,137 | ₩47,129 | ₩47,946 | -2.64% | 229.2만 |
|---|
| 2026.01.29 | ₩50,264 | ₩50,840 | ₩48,026 | ₩49,742 | -1.04% | 293.7만 |
|---|
| 2026.01.28 | ₩47,356 | ₩48,214 | ₩46,807 | ₩47,852 | +1.05% | 149.2만 |
|---|
| 2026.01.27 | ₩46,820 | ₩47,785 | ₩46,499 | ₩47,397 | +1.23% | 145.3만 |
|---|
| 2026.01.26 | ₩47,584 | ₩47,878 | ₩46,070 | ₩46,753 | -1.75% | 170.1만 |
|---|
| 2026.01.23 | ₩48,013 | ₩48,241 | ₩46,995 | ₩47,410 | -1.26% | 118.5만 |
|---|
| 2026.01.22 | ₩46,901 | ₩48,067 | ₩46,619 | ₩47,651 | +1.60% | 140.6만 |
|---|
| 2026.01.21 | ₩46,298 | ₩47,129 | ₩45,561 | ₩46,458 | +0.35% | 152.9만 |
|---|
| 2026.01.20 | ₩46,204 | ₩46,901 | ₩45,815 | ₩46,083 | -0.26% | 184.5만 |
|---|
| 2026.01.16 | ₩46,324 | ₩46,901 | ₩46,110 | ₩46,633 | +0.67% | 234.7만 |
|---|
| 2026.01.15 | ₩46,700 | ₩46,820 | ₩46,056 | ₩46,338 | -0.77% | 148.9만 |
|---|
| 2026.01.14 | ₩46,231 | ₩46,807 | ₩45,654 | ₩46,365 | +0.29% | 158.6만 |
|---|
| 2026.01.13 | ₩46,097 | ₩46,231 | ₩45,549 | ₩45,963 | -0.29% | 146.6만 |
|---|
| 2026.01.12 | ₩45,427 | ₩46,418 | ₩44,917 | ₩46,097 | +1.47% | 191.5만 |
|---|
| 2026.01.09 | ₩43,671 | ₩45,266 | ₩43,671 | ₩45,065 | +3.19% | 243.5만 |
|---|
| 2026.01.08 | ₩42,278 | ₩44,020 | ₩42,012 | ₩43,510 | +2.92% | 263.7만 |
|---|
| 2026.01.07 | ₩42,479 | ₩42,800 | ₩41,487 | ₩41,795 | -1.61% | 131.2만 |
|---|
| 2026.01.06 | ₩42,090 | ₩42,452 | ₩41,608 | ₩42,251 | +0.38% | 232.9만 |
|---|
| 2026.01.05 | ₩41,273 | ₩42,519 | ₩41,273 | ₩42,130 | +2.08% | 231.8만 |
|---|
| 2026.01.02 | ₩38,995 | ₩41,139 | ₩38,767 | ₩40,844 | +4.74% | 235.2만 |
|---|
| 2025.12.31 | ₩39,182 | ₩39,188 | ₩38,566 | ₩38,861 | -0.82% | 144.4만 |
|---|
| 2025.12.30 | ₩39,477 | ₩39,732 | ₩38,713 | ₩39,263 | -0.54% | 124.3만 |
|---|
| 2025.12.29 | ₩39,638 | ₩39,973 | ₩39,075 | ₩39,129 | -1.28% | 106.8만 |
|---|
| 2025.12.26 | ₩40,254 | ₩40,308 | ₩39,571 | ₩39,839 | -1.03% | 84.4만 |
|---|
| 2025.12.24 | ₩39,705 | ₩40,201 | ₩39,356 | ₩40,080 | +0.94% | 85.4만 |
|---|
| 2025.12.23 | ₩39,691 | ₩39,825 | ₩39,062 | ₩39,477 | -0.54% | 102.1만 |
|---|
| 2025.12.22 | ₩39,316 | ₩40,486 | ₩39,209 | ₩40,026 | +1.81% | 172.6만 |
|---|
| 2025.12.19 | ₩38,371 | ₩39,573 | ₩38,057 | ₩39,142 | +2.01% | 230.8만 |
|---|
| 2025.12.18 | ₩38,727 | ₩39,098 | ₩38,365 | ₩38,445 | -0.73% | 143.2만 |
|---|
| 2025.12.17 | ₩38,780 | ₩39,450 | ₩38,231 | ₩38,418 | -0.93% | 284.5만 |
|---|
| 2025.12.16 | ₩38,579 | ₩39,088 | ₩37,708 | ₩39,035 | +1.18% | 230만 |
|---|
| 2025.12.15 | ₩39,705 | ₩40,093 | ₩38,593 | ₩39,330 | -0.94% | 195.7만 |
|---|
| 2025.12.12 | ₩39,812 | ₩40,187 | ₩39,129 | ₩39,825 | +0.03% | 264.5만 |
|---|
| 2025.12.11 | ₩39,758 | ₩40,442 | ₩38,727 | ₩40,375 | +1.55% | 277.8만 |
|---|
| 2025.12.10 | ₩38,459 | ₩39,678 | ₩38,191 | ₩39,665 | +3.14% | 246만 |
|---|
| 2025.12.09 | ₩38,097 | ₩39,289 | ₩37,534 | ₩38,646 | +1.44% | 257.7만 |
|---|
| 2025.12.08 | ₩38,526 | ₩38,861 | ₩37,963 | ₩38,619 | +0.24% | 224.5만 |
|---|
| 2025.12.05 | ₩38,686 | ₩38,740 | ₩37,775 | ₩38,700 | +0.03% | 288.6만 |
|---|
| 2025.12.04 | ₩38,686 | ₩39,777 | ₩38,124 | ₩39,196 | +1.32% | 392.4만 |
|---|
| 2025.12.03 | ₩38,579 | ₩38,807 | ₩37,882 | ₩38,271 | -0.80% | 245.2만 |
|---|
| 2025.12.02 | ₩38,646 | ₩38,713 | ₩37,923 | ₩38,485 | -0.42% | 221.8만 |
|---|
| 2025.12.01 | ₩38,258 | ₩38,928 | ₩37,748 | ₩37,802 | -1.19% | 196.7만 |
|---|
| 2025.11.28 | ₩39,209 | ₩39,397 | ₩38,351 | ₩38,365 | -2.15% | 137.1만 |
|---|
| 2025.11.26 | ₩40,964 | ₩41,500 | ₩39,008 | ₩39,303 | -4.06% | 404.6만 |
|---|
| 2025.11.25 | ₩37,990 | ₩42,708 | ₩36,931 | ₩40,201 | +5.82% | 1055만 |
|---|
| 2025.11.24 | ₩33,031 | ₩34,104 | ₩32,217 | ₩33,996 | +2.92% | 298.3만 |
|---|
| 2025.11.21 | ₩32,670 | ₩33,541 | ₩30,995 | ₩32,509 | -0.49% | 322.5만 |
|---|
| 2025.11.20 | ₩34,238 | ₩35,109 | ₩32,187 | ₩32,670 | -4.58% | 420.8만 |
|---|
| 2025.11.19 | ₩29,145 | ₩34,693 | ₩28,831 | ₩34,197 | +17.33% | 1020.3만 |
|---|
| 2025.11.18 | ₩28,408 | ₩29,668 | ₩28,288 | ₩29,199 | +2.78% | 164만 |
|---|
| 2025.11.17 | ₩29,306 | ₩29,521 | ₩28,583 | ₩28,797 | -1.74% | 153.4만 |
|---|
| 2025.11.14 | ₩28,958 | ₩29,856 | ₩28,877 | ₩29,574 | +2.13% | 89.1만 |
|---|
| 2025.11.13 | ₩30,673 | ₩31,075 | ₩29,574 | ₩29,695 | -3.19% | 152.5만 |
|---|
| 2025.11.12 | ₩31,450 | ₩32,268 | ₩30,740 | ₩30,767 | -2.17% | 222.2만 |
|---|
| 2025.11.11 | ₩30,566 | ₩30,941 | ₩30,311 | ₩30,767 | +0.66% | 76.8만 |
|---|
| 2025.11.10 | ₩31,021 | ₩31,240 | ₩29,681 | ₩30,566 | -1.47% | 185.4만 |
|---|
| 2025.11.07 | ₩28,931 | ₩30,110 | ₩28,770 | ₩30,030 | +3.80% | 115.3만 |
|---|
| 2025.11.06 | ₩29,748 | ₩30,043 | ₩29,186 | ₩29,199 | -1.85% | 123.4만 |
|---|
| 2025.11.05 | ₩29,226 | ₩30,197 | ₩29,186 | ₩29,802 | +1.97% | 69.5만 |
|---|
| 2025.11.04 | ₩29,212 | ₩29,896 | ₩29,032 | ₩29,413 | +0.69% | 102.5만 |
|---|
| 2025.11.03 | ₩29,789 | ₩29,949 | ₩28,810 | ₩29,748 | -0.13% | 123.5만 |
|---|
| 2025.10.31 | ₩29,775 | ₩30,043 | ₩29,320 | ₩30,030 | +0.86% | 155.1만 |
|---|
| 2025.10.30 | ₩28,556 | ₩29,722 | ₩28,520 | ₩29,346 | +2.77% | 156.2만 |
|---|
| 2025.10.29 | ₩29,186 | ₩29,588 | ₩28,676 | ₩28,784 | -1.38% | 168.3만 |
|---|
| 2025.10.28 | ₩30,030 | ₩30,150 | ₩29,172 | ₩29,320 | -2.37% | 131.7만 |
|---|
| 2025.10.27 | ₩30,258 | ₩30,780 | ₩29,829 | ₩30,097 | -0.53% | 181.5만 |
|---|
| 2025.10.24 | ₩31,142 | ₩31,356 | ₩30,057 | ₩30,217 | -2.97% | 133만 |
|---|
| 2025.10.23 | ₩30,177 | ₩31,142 | ₩30,070 | ₩31,035 | +2.84% | 99.4만 |
|---|
| 2025.10.22 | ₩30,392 | ₩30,861 | ₩29,856 | ₩29,936 | -1.50% | 87.8만 |
|---|
| 2025.10.21 | ₩30,552 | ₩31,276 | ₩30,512 | ₩30,619 | +0.22% | 81.1만 |
|---|
| 2025.10.20 | ₩30,338 | ₩30,928 | ₩29,802 | ₩30,660 | +1.06% | 76.7만 |
|---|
| 2025.10.17 | ₩29,923 | ₩30,284 | ₩29,715 | ₩30,016 | +0.31% | 99.6만 |
|---|
| 2025.10.16 | ₩31,169 | ₩31,362 | ₩30,271 | ₩30,378 | -2.54% | 90.3만 |
|---|
| 2025.10.15 | ₩31,571 | ₩32,281 | ₩30,539 | ₩30,887 | -2.16% | 137.5만 |
|---|
| 2025.10.14 | ₩31,651 | ₩31,933 | ₩30,928 | ₩31,423 | -0.72% | 99.6만 |
|---|
| 2025.10.13 | ₩31,718 | ₩32,134 | ₩31,310 | ₩31,745 | +0.08% | 114.4만 |
|---|
| 2025.10.10 | ₩32,053 | ₩32,140 | ₩31,249 | ₩31,343 | -2.22% | 137.1만 |
|---|