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 | ₩25,486 | ₩25,941 | ₩25,352 | ₩25,793 | +1.21% | 127.1만 |
| 2026.10.08 | ₩24,563 | ₩25,366 | ₩24,202 | ₩25,366 | +3.27% | 341.2만 |
| 2026.10.07 | ₩24,857 | ₩25,005 | ₩24,189 | ₩24,750 | -0.43% | 177.6만 |
| 2026.10.06 | ₩24,617 | ₩25,312 | ₩24,483 | ₩25,098 | +1.96% | 189.3만 |
| 2026.10.05 | ₩24,229 | ₩24,911 | ₩24,095 | ₩24,389 | +0.66% | 199.9만 |
| 2026.10.02 | ₩24,857 | ₩24,857 | ₩23,694 | ₩24,256 | -2.42% | 231.1만 |
| 2026.10.01 | ₩24,363 | ₩25,078 | ₩24,175 | ₩24,710 | +1.43% | 172.4만 |
| 2026.09.30 | ₩24,389 | ₩24,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,229 |
| -0.66% |
| 163.2만 |
| 2026.09.29 | ₩24,710 | ₩24,837 | ₩23,921 | ₩24,269 | -1.79% | 295.4만 |
|---|
| 2026.09.28 | ₩25,406 | ₩25,459 | ₩24,710 | ₩24,724 | -2.68% | 119만 |
|---|
| 2026.09.25 | ₩25,874 | ₩25,898 | ₩25,419 | ₩25,660 | -0.83% | 151만 |
|---|
| 2026.09.24 | ₩26,261 | ₩26,489 | ₩25,920 | ₩25,941 | -1.22% | 98.6만 |
|---|
| 2026.09.23 | ₩26,636 | ₩26,823 | ₩26,261 | ₩26,355 | -1.05% | 120.3만 |
|---|
| 2026.09.22 | ₩26,743 | ₩26,895 | ₩25,954 | ₩26,342 | -1.50% | 212.9만 |
|---|
| 2026.09.21 | ₩26,315 | ₩26,756 | ₩26,261 | ₩26,609 | +1.12% | 134.3만 |
|---|
| 2026.09.18 | ₩27,104 | ₩27,184 | ₩26,074 | ₩26,208 | -3.31% | 441.7만 |
|---|
| 2026.09.17 | ₩26,890 | ₩27,171 | ₩26,743 | ₩26,997 | +0.40% | 124.1만 |
|---|
| 2026.09.16 | ₩26,863 | ₩27,278 | ₩26,275 | ₩26,582 | -1.05% | 137.4만 |
|---|
| 2026.09.15 | ₩26,221 | ₩27,131 | ₩26,027 | ₩26,930 | +2.70% | 194.5만 |
|---|
| 2026.09.14 | ₩26,342 | ₩26,489 | ₩26,034 | ₩26,395 | +0.20% | 164.3만 |
|---|
| 2026.09.11 | ₩26,235 | ₩26,308 | ₩25,713 | ₩26,021 | -0.82% | 105만 |
|---|
| 2026.09.10 | ₩25,887 | ₩26,449 | ₩25,686 | ₩26,154 | +1.03% | 120.1만 |
|---|
| 2026.09.09 | ₩27,064 | ₩27,224 | ₩25,773 | ₩25,820 | -4.59% | 201.6만 |
|---|
| 2026.09.08 | ₩26,877 | ₩27,077 | ₩26,315 | ₩26,930 | +0.20% | 247.5만 |
|---|
| 2026.09.04 | ₩26,743 | ₩27,057 | ₩26,582 | ₩26,823 | +0.30% | 107.9만 |
|---|
| 2026.09.03 | ₩26,743 | ₩27,211 | ₩26,609 | ₩26,890 | +0.55% | 147.9만 |
|---|
| 2026.09.02 | ₩26,596 | ₩26,997 | ₩26,475 | ₩26,609 | +0.05% | 193.9만 |
|---|
| 2026.09.01 | ₩26,917 | ₩27,077 | ₩26,475 | ₩26,729 | -0.70% | 183.7만 |
|---|
| 2026.08.31 | ₩27,064 | ₩27,398 | ₩26,609 | ₩26,729 | -1.24% | 136.8만 |
|---|
| 2026.08.28 | ₩27,345 | ₩27,509 | ₩26,970 | ₩27,157 | -0.68% | 123.1만 |
|---|
| 2026.08.27 | ₩27,585 | ₩27,652 | ₩27,278 | ₩27,318 | -0.97% | 158.8만 |
|---|
| 2026.08.26 | ₩26,930 | ₩27,879 | ₩26,930 | ₩27,558 | +2.33% | 177.9만 |
|---|
| 2026.08.25 | ₩27,010 | ₩27,195 | ₩26,703 | ₩27,090 | +0.30% | 272만 |
|---|
| 2026.08.24 | ₩28,708 | ₩28,953 | ₩26,732 | ₩26,823 | -6.57% | 260.1만 |
|---|
| 2026.08.21 | ₩27,786 | ₩28,815 | ₩27,599 | ₩28,735 | +3.42% | 310.1만 |
|---|
| 2026.08.20 | ₩28,214 | ₩28,321 | ₩27,244 | ₩27,558 | -2.32% | 312.3만 |
|---|
| 2026.08.19 | ₩28,080 | ₩28,989 | ₩27,813 | ₩28,120 | +0.14% | 202.5만 |
|---|
| 2026.08.18 | ₩27,478 | ₩28,040 | ₩26,863 | ₩28,013 | +1.95% | 405.9만 |
|---|
| 2026.08.17 | ₩28,307 | ₩28,434 | ₩26,990 | ₩27,318 | -3.50% | 412.5만 |
|---|
| 2026.08.14 | ₩29,003 | ₩29,390 | ₩28,414 | ₩28,708 | -1.01% | 176.8만 |
|---|
| 2026.08.13 | ₩30,300 | ₩30,727 | ₩28,668 | ₩28,976 | -4.37% | 231.6만 |
|---|
| 2026.08.12 | ₩29,618 | ₩30,246 | ₩29,283 | ₩30,112 | +1.67% | 393.5만 |
|---|
| 2026.08.11 | ₩31,022 | ₩31,490 | ₩29,231 | ₩29,992 | -3.32% | 697.2만 |
|---|
| 2026.08.10 | ₩33,121 | ₩33,535 | ₩32,613 | ₩32,680 | -1.33% | 273.3만 |
|---|
| 2026.08.07 | ₩31,891 | ₩33,188 | ₩31,463 | ₩33,121 | +3.86% | 178만 |
|---|
| 2026.08.06 | ₩31,222 | ₩32,599 | ₩31,154 | ₩31,877 | +2.10% | 199.7만 |
|---|
| 2026.08.05 | ₩32,439 | ₩32,466 | ₩31,182 | ₩31,289 | -3.54% | 104.3만 |
|---|
| 2026.08.04 | ₩30,915 | ₩32,305 | ₩30,915 | ₩32,279 | +4.41% | 152.4만 |
|---|
| 2026.08.03 | ₩29,738 | ₩31,062 | ₩29,678 | ₩30,995 | +4.23% | 130.2만 |
|---|
| 2026.07.31 | ₩29,056 | ₩29,878 | ₩28,728 | ₩29,685 | +2.16% | 139.2만 |
|---|
| 2026.07.30 | ₩28,749 | ₩29,163 | ₩28,428 | ₩29,056 | +1.07% | 139.2만 |
|---|
| 2026.07.29 | ₩31,129 | ₩31,199 | ₩29,043 | ₩29,150 | -6.36% | 260.9만 |
|---|
| 2026.07.28 | ₩30,487 | ₩31,383 | ₩30,420 | ₩31,369 | +2.89% | 154.3만 |
|---|
| 2026.07.27 | ₩30,193 | ₩30,808 | ₩30,072 | ₩30,580 | +1.28% | 160.3만 |
|---|
| 2026.07.24 | ₩29,751 | ₩30,996 | ₩29,751 | ₩30,153 | +1.35% | 224.1만 |
|---|
| 2026.07.23 | ₩28,428 | ₩29,820 | ₩28,414 | ₩29,430 | +3.53% | 208.1만 |
|---|
| 2026.07.22 | ₩28,307 | ₩29,003 | ₩28,107 | ₩28,642 | +1.18% | 175만 |
|---|
| 2026.07.21 | ₩28,267 | ₩28,374 | ₩27,845 | ₩28,053 | -0.76% | 153만 |
|---|
| 2026.07.20 | ₩27,879 | ₩28,949 | ₩27,645 | ₩28,294 | +1.49% | 219.4만 |
|---|
| 2026.07.17 | ₩27,813 | ₩28,454 | ₩27,411 | ₩27,652 | -0.58% | 119만 |
|---|
| 2026.07.16 | ₩27,933 | ₩28,113 | ₩27,425 | ₩27,772 | -0.57% | 148.9만 |
|---|
| 2026.07.15 | ₩27,478 | ₩28,535 | ₩27,478 | ₩27,759 | +1.02% | 173.7만 |
|---|
| 2026.07.14 | ₩27,077 | ₩28,080 | ₩26,937 | ₩27,398 | +1.19% | 155.8만 |
|---|
| 2026.07.13 | ₩28,361 | ₩28,454 | ₩27,024 | ₩27,318 | -3.68% | 155.4만 |
|---|
| 2026.07.10 | ₩28,749 | ₩29,217 | ₩27,759 | ₩28,093 | -2.28% | 160.9만 |
|---|
| 2026.07.09 | ₩27,558 | ₩28,535 | ₩27,345 | ₩28,481 | +3.35% | 174.9만 |
|---|
| 2026.07.08 | ₩28,013 | ₩28,112 | ₩27,532 | ₩27,919 | -0.33% | 161.9만 |
|---|
| 2026.07.07 | ₩29,952 | ₩30,380 | ₩28,281 | ₩28,321 | -5.45% | 215만 |
|---|
| 2026.07.06 | ₩28,428 | ₩29,778 | ₩28,267 | ₩29,751 | +4.66% | 239.1만 |
|---|
| 2026.07.02 | ₩27,425 | ₩28,428 | ₩27,358 | ₩28,401 | +3.56% | 243만 |
|---|
| 2026.07.01 | ₩27,906 | ₩28,441 | ₩26,997 | ₩27,010 | -3.21% | 233.7만 |
|---|
| 2026.06.30 | ₩27,411 | ₩28,387 | ₩26,963 | ₩27,639 | +0.83% | 228.2만 |
|---|
| 2026.06.29 | ₩27,137 | ₩27,505 | ₩26,729 | ₩27,050 | -0.32% | 251.2만 |
|---|
| 2026.06.26 | ₩26,622 | ₩27,144 | ₩26,478 | ₩27,077 | +1.71% | 244.5만 |
|---|
| 2026.06.25 | ₩27,157 | ₩27,505 | ₩26,676 | ₩26,863 | -1.08% | 267.8만 |
|---|
| 2026.06.24 | ₩27,919 | ₩28,174 | ₩27,197 | ₩27,251 | -2.39% | 208만 |
|---|
| 2026.06.23 | ₩28,080 | ₩28,441 | ₩27,772 | ₩28,026 | -0.19% | 186.8만 |
|---|
| 2026.06.22 | ₩28,561 | ₩28,615 | ₩27,778 | ₩28,160 | -1.40% | 176.2만 |
|---|
| 2026.06.18 | ₩28,615 | ₩28,976 | ₩28,067 | ₩28,962 | +1.21% | 329.7만 |
|---|
| 2026.06.17 | ₩29,658 | ₩30,219 | ₩28,588 | ₩28,749 | -3.07% | 198.6만 |
|---|
| 2026.06.16 | ₩29,952 | ₩30,173 | ₩29,337 | ₩29,631 | -1.07% | 158.4만 |
|---|
| 2026.06.15 | ₩31,102 | ₩31,361 | ₩29,685 | ₩29,979 | -3.61% | 161.2만 |
|---|
| 2026.06.12 | ₩29,832 | ₩30,727 | ₩29,270 | ₩30,567 | +2.47% | 108만 |
|---|
| 2026.06.11 | ₩29,283 | ₩29,711 | ₩29,069 | ₩29,524 | +0.82% | 222.1만 |
|---|
| 2026.06.10 | ₩30,032 | ₩30,153 | ₩29,243 | ₩29,417 | -2.05% | 96.4만 |
|---|
| 2026.06.09 | ₩30,353 | ₩30,754 | ₩29,243 | ₩30,099 | -0.84% | 157.6만 |
|---|
| 2026.06.08 | ₩30,326 | ₩30,955 | ₩29,965 | ₩30,233 | -0.31% | 261만 |
|---|
| 2026.06.05 | ₩31,089 | ₩31,169 | ₩30,139 | ₩30,487 | -1.94% | 163만 |
|---|
| 2026.06.04 | ₩31,570 | ₩32,225 | ₩30,915 | ₩31,142 | -1.36% | 144.1만 |
|---|
| 2026.06.03 | ₩30,754 | ₩31,122 | ₩30,313 | ₩30,955 | +0.65% | 182.3만 |
|---|
| 2026.06.02 | ₩31,570 | ₩31,864 | ₩30,701 | ₩31,236 | -1.06% | 178.9만 |
|---|
| 2026.06.01 | ₩31,570 | ₩32,795 | ₩31,436 | ₩32,185 | +1.95% | 193.2만 |
|---|
| 2026.05.29 | ₩31,837 | ₩31,864 | ₩30,674 | ₩31,062 | -2.44% | 290.2만 |
|---|
| 2026.05.28 | ₩30,888 | ₩32,386 | ₩30,594 | ₩31,877 | +3.20% | 209.8만 |
|---|
| 2026.05.27 | ₩30,687 | ₩31,022 | ₩30,306 | ₩30,901 | +0.70% | 200.4만 |
|---|
| 2026.05.26 | ₩31,062 | ₩31,369 | ₩30,413 | ₩30,634 | -1.38% | 275만 |
|---|
| 2026.05.22 | ₩31,155 | ₩31,717 | ₩30,714 | ₩31,062 | -0.30% | 146.6만 |
|---|
| 2026.05.21 | ₩29,711 | ₩31,048 | ₩29,484 | ₩30,968 | +4.23% | 207만 |
|---|
| 2026.05.20 | ₩30,300 | ₩30,366 | ₩29,564 | ₩30,086 | -0.71% | 211.2만 |
|---|
| 2026.05.19 | ₩31,222 | ₩31,423 | ₩30,259 | ₩30,259 | -3.08% | 249만 |
|---|
| 2026.05.18 | ₩30,674 | ₩31,396 | ₩30,273 | ₩31,142 | +1.53% | 186.9만 |
|---|
| 2026.05.15 | ₩31,169 | ₩31,169 | ₩30,233 | ₩30,727 | -1.42% | 194.5만 |
|---|
| 2026.05.14 | ₩31,115 | ₩31,476 | ₩30,681 | ₩31,089 | -0.09% | 222.7만 |
|---|
| 2026.05.13 | ₩32,827 | ₩32,894 | ₩30,219 | ₩30,955 | -5.70% | 397.5만 |
|---|
| 2026.05.12 | ₩34,124 | ₩34,137 | ₩31,864 | ₩32,506 | -4.74% | 417.5만 |
|---|
| 2026.05.11 | ₩32,800 | ₩33,749 | ₩31,891 | ₩32,011 | -2.41% | 509.2만 |
|---|
| 2026.05.08 | ₩32,894 | ₩33,154 | ₩31,998 | ₩32,800 | -0.28% | 203만 |
|---|
| 2026.05.07 | ₩33,509 | ₩33,872 | ₩32,606 | ₩32,840 | -2.00% | 131만 |
|---|
| 2026.05.06 | ₩32,760 | ₩33,442 | ₩31,757 | ₩33,281 | +1.59% | 164.6만 |
|---|
| 2026.05.05 | ₩34,645 | ₩34,752 | ₩32,105 | ₩32,519 | -6.14% | 274.8만 |
|---|
| 2026.05.04 | ₩34,258 | ₩35,274 | ₩34,124 | ₩34,445 | +0.55% | 145.5만 |
|---|
| 2026.05.01 | ₩35,341 | ₩35,662 | ₩34,070 | ₩34,298 | -2.95% | 206.7만 |
|---|
| 2026.04.30 | ₩34,017 | ₩35,153 | ₩33,963 | ₩35,073 | +3.11% | 145.3만 |
|---|
| 2026.04.29 | ₩34,659 | ₩34,819 | ₩33,602 | ₩33,883 | -2.24% | 150.1만 |
|---|
| 2026.04.28 | ₩35,314 | ₩35,702 | ₩34,244 | ₩34,632 | -1.93% | 106.4만 |
|---|
| 2026.04.27 | ₩34,632 | ₩35,662 | ₩34,605 | ₩34,953 | +0.93% | 161.8만 |
|---|
| 2026.04.24 | ₩36,103 | ₩36,103 | ₩34,351 | ₩34,565 | -4.26% | 196.8만 |
|---|
| 2026.04.23 | ₩36,985 | ₩37,313 | ₩35,571 | ₩35,929 | -2.86% | 165.9만 |
|---|
| 2026.04.22 | ₩37,534 | ₩38,162 | ₩36,959 | ₩37,159 | -1.00% | 157.5만 |
|---|
| 2026.04.21 | ₩36,918 | ₩37,627 | ₩36,531 | ₩36,972 | +0.14% | 178.7만 |
|---|
| 2026.04.20 | ₩36,745 | ₩37,346 | ₩36,128 | ₩36,945 | +0.55% | 168.3만 |
|---|
| 2026.04.17 | ₩37,213 | ₩37,640 | ₩36,009 | ₩36,878 | -0.90% | 183.8만 |
|---|
| 2026.04.16 | ₩37,106 | ₩37,734 | ₩36,437 | ₩36,771 | -0.90% | 164.1만 |
|---|
| 2026.04.15 | ₩36,892 | ₩37,574 | ₩36,571 | ₩36,878 | -0.04% | 115.6만 |
|---|
| 2026.04.14 | ₩36,972 | ₩37,413 | ₩36,450 | ₩36,745 | -0.61% | 100.1만 |
|---|
| 2026.04.13 | ₩35,274 | ₩37,052 | ₩35,053 | ₩36,865 | +4.51% | 224.6만 |
|---|
| 2026.04.10 | ₩35,608 | ₩35,835 | ₩34,619 | ₩35,153 | -1.28% | 111.9만 |
|---|
| 2026.04.09 | ₩36,277 | ₩36,584 | ₩35,461 | ₩35,474 | -2.21% | 113.8만 |
|---|
| 2026.04.08 | ₩36,504 | ₩36,959 | ₩36,190 | ₩36,303 | -0.55% | 288.1만 |
|---|
| 2026.04.07 | ₩36,036 | ₩36,515 | ₩35,514 | ₩35,662 | -1.04% | 190.3만 |
|---|
| 2026.04.06 | ₩36,330 | ₩36,704 | ₩35,902 | ₩36,183 | -0.40% | 102.2만 |
|---|
| 2026.04.02 | ₩34,886 | ₩36,664 | ₩34,766 | ₩36,156 | +3.64% | 139.3만 |
|---|
| 2026.04.01 | ₩35,514 | ₩35,755 | ₩34,980 | ₩35,220 | -0.83% | 293.8만 |
|---|
| 2026.03.31 | ₩34,592 | ₩35,421 | ₩33,937 | ₩34,873 | +0.81% | 311.4만 |
|---|
| 2026.03.30 | ₩34,819 | ₩34,939 | ₩33,281 | ₩33,656 | -3.34% | 141.9만 |
|---|
| 2026.03.27 | ₩35,300 | ₩35,300 | ₩34,211 | ₩34,552 | -2.12% | 115.6만 |
|---|
| 2026.03.26 | ₩35,367 | ₩35,996 | ₩35,087 | ₩35,488 | +0.34% | 96.8만 |
|---|
| 2026.03.25 | ₩36,049 | ₩36,236 | ₩35,173 | ₩35,755 | -0.82% | 105.5만 |
|---|
| 2026.03.24 | ₩35,407 | ₩35,889 | ₩34,953 | ₩35,555 | +0.42% | 170.4만 |
|---|
| 2026.03.23 | ₩36,103 | ₩36,718 | ₩35,675 | ₩35,755 | -0.96% | 203.1만 |
|---|
| 2026.03.20 | ₩36,183 | ₩36,357 | ₩35,608 | ₩35,835 | -0.96% | 363.7만 |
|---|
| 2026.03.19 | ₩35,982 | ₩36,704 | ₩35,514 | ₩36,370 | +1.08% | 167.2만 |
|---|
| 2026.03.18 | ₩36,771 | ₩37,306 | ₩36,170 | ₩36,196 | -1.56% | 165.1만 |
|---|
| 2026.03.17 | ₩36,985 | ₩37,854 | ₩36,905 | ₩36,972 | -0.04% | 127.8만 |
|---|
| 2026.03.16 | ₩37,547 | ₩38,095 | ₩36,624 | ₩36,678 | -2.31% | 196.8만 |
|---|
| 2026.03.13 | ₩37,587 | ₩38,108 | ₩36,544 | ₩37,306 | -0.75% | 172만 |
|---|
| 2026.03.12 | ₩37,266 | ₩37,881 | ₩36,959 | ₩37,440 | +0.47% | 203.8만 |
|---|
| 2026.03.11 | ₩38,510 | ₩38,510 | ₩37,306 | ₩37,427 | -2.81% | 204.9만 |
|---|
| 2026.03.10 | ₩40,850 | ₩40,850 | ₩38,082 | ₩38,496 | -5.76% | 224.1만 |
|---|
| 2026.03.09 | ₩39,700 | ₩41,251 | ₩38,804 | ₩40,515 | +2.05% | 153만 |
|---|
| 2026.03.06 | ₩40,208 | ₩40,235 | ₩38,991 | ₩40,128 | -0.20% | 224.8만 |
|---|
| 2026.03.05 | ₩40,957 | ₩41,719 | ₩39,633 | ₩40,876 | -0.20% | 285.1만 |
|---|
| 2026.03.04 | ₩40,529 | ₩41,946 | ₩40,368 | ₩41,705 | +2.90% | 212.4만 |
|---|
| 2026.03.03 | ₩39,860 | ₩41,077 | ₩39,258 | ₩40,997 | +2.85% | 136.4만 |
|---|
| 2026.03.02 | ₩39,753 | ₩41,585 | ₩39,726 | ₩41,050 | +3.26% | 172.5만 |
|---|
| 2026.02.27 | ₩40,007 | ₩40,596 | ₩39,459 | ₩39,940 | -0.17% | 167.8만 |
|---|
| 2026.02.26 | ₩39,566 | ₩40,538 | ₩39,178 | ₩40,422 | +2.16% | 121만 |
|---|
| 2026.02.25 | ₩40,756 | ₩41,023 | ₩39,192 | ₩39,486 | -3.12% | 183.7만 |
|---|
| 2026.02.24 | ₩39,446 | ₩40,475 | ₩38,991 | ₩40,368 | +2.34% | 277.6만 |
|---|
| 2026.02.23 | ₩41,237 | ₩41,237 | ₩39,419 | ₩39,512 | -4.18% | 177.2만 |
|---|
| 2026.02.20 | ₩42,762 | ₩43,109 | ₩41,291 | ₩41,411 | -3.16% | 180.2만 |
|---|
| 2026.02.19 | ₩40,783 | ₩42,829 | ₩40,448 | ₩42,815 | +4.98% | 156.3만 |
|---|
| 2026.02.18 | ₩40,382 | ₩41,532 | ₩40,181 | ₩41,278 | +2.22% | 148.8만 |
|---|
| 2026.02.17 | ₩41,077 | ₩41,384 | ₩40,114 | ₩40,181 | -2.18% | 181.4만 |
|---|
| 2026.02.13 | ₩40,382 | ₩42,000 | ₩39,689 | ₩41,451 | +2.65% | 340만 |
|---|
| 2026.02.12 | ₩40,542 | ₩41,445 | ₩39,245 | ₩40,208 | -0.82% | 331.2만 |
|---|
| 2026.02.11 | ₩42,949 | ₩43,109 | ₩40,382 | ₩40,636 | -5.39% | 360만 |
|---|
| 2026.02.10 | ₩44,981 | ₩45,128 | ₩41,652 | ₩42,869 | -4.70% | 681.5만 |
|---|
| 2026.02.09 | ₩50,276 | ₩50,674 | ₩48,832 | ₩48,926 | -2.69% | 351.9만 |
|---|
| 2026.02.06 | ₩48,578 | ₩50,958 | ₩48,425 | ₩50,183 | +3.30% | 457.9만 |
|---|
| 2026.02.05 | ₩47,803 | ₩49,849 | ₩47,608 | ₩48,672 | +1.82% | 225.3만 |
|---|
| 2026.02.04 | ₩48,926 | ₩49,474 | ₩47,361 | ₩48,739 | -0.38% | 217.8만 |
|---|
| 2026.02.03 | ₩49,354 | ₩49,434 | ₩47,054 | ₩48,418 | -1.90% | 195.9만 |
|---|
| 2026.02.02 | ₩47,910 | ₩48,839 | ₩46,853 | ₩47,990 | +0.17% | 252.8만 |
|---|
| 2026.01.30 | ₩49,140 | ₩50,029 | ₩47,027 | ₩47,843 | -2.64% | 229.2만 |
|---|
| 2026.01.29 | ₩50,156 | ₩50,731 | ₩47,923 | ₩49,635 | -1.04% | 293.7만 |
|---|
| 2026.01.28 | ₩47,255 | ₩48,110 | ₩46,706 | ₩47,749 | +1.05% | 149.2만 |
|---|
| 2026.01.27 | ₩46,720 | ₩47,682 | ₩46,399 | ₩47,295 | +1.23% | 145.3만 |
|---|
| 2026.01.26 | ₩47,482 | ₩47,775 | ₩45,971 | ₩46,653 | -1.75% | 170.1만 |
|---|
| 2026.01.23 | ₩47,910 | ₩48,137 | ₩46,893 | ₩47,308 | -1.26% | 118.5만 |
|---|
| 2026.01.22 | ₩46,800 | ₩47,963 | ₩46,519 | ₩47,549 | +1.60% | 140.6만 |
|---|
| 2026.01.21 | ₩46,198 | ₩47,027 | ₩45,463 | ₩46,359 | +0.35% | 152.9만 |
|---|
| 2026.01.20 | ₩46,105 | ₩46,800 | ₩45,717 | ₩45,984 | -0.26% | 184.5만 |
|---|
| 2026.01.16 | ₩46,225 | ₩46,800 | ₩46,011 | ₩46,532 | +0.67% | 234.7만 |
|---|
| 2026.01.15 | ₩46,599 | ₩46,720 | ₩45,958 | ₩46,238 | -0.77% | 148.9만 |
|---|
| 2026.01.14 | ₩46,131 | ₩46,706 | ₩45,556 | ₩46,265 | +0.29% | 158.6만 |
|---|
| 2026.01.13 | ₩45,998 | ₩46,131 | ₩45,451 | ₩45,864 | -0.29% | 146.6만 |
|---|
| 2026.01.12 | ₩45,329 | ₩46,319 | ₩44,821 | ₩45,998 | +1.47% | 191.5만 |
|---|
| 2026.01.09 | ₩43,577 | ₩45,169 | ₩43,577 | ₩44,968 | +3.19% | 243.5만 |
|---|
| 2026.01.08 | ₩42,187 | ₩43,925 | ₩41,922 | ₩43,417 | +2.92% | 263.7만 |
|---|
| 2026.01.07 | ₩42,387 | ₩42,708 | ₩41,398 | ₩41,705 | -1.61% | 131.2만 |
|---|
| 2026.01.06 | ₩42,000 | ₩42,361 | ₩41,518 | ₩42,160 | +0.38% | 232.9만 |
|---|
| 2026.01.05 | ₩41,184 | ₩42,427 | ₩41,184 | ₩42,040 | +2.08% | 231.8만 |
|---|
| 2026.01.02 | ₩38,911 | ₩41,050 | ₩38,683 | ₩40,756 | +4.74% | 235.2만 |
|---|
| 2025.12.31 | ₩39,098 | ₩39,103 | ₩38,483 | ₩38,777 | -0.82% | 144.4만 |
|---|
| 2025.12.30 | ₩39,392 | ₩39,646 | ₩38,630 | ₩39,178 | -0.54% | 124.3만 |
|---|
| 2025.12.29 | ₩39,553 | ₩39,887 | ₩38,991 | ₩39,044 | -1.28% | 106.8만 |
|---|
| 2025.12.26 | ₩40,168 | ₩40,221 | ₩39,486 | ₩39,753 | -1.03% | 84.4만 |
|---|
| 2025.12.24 | ₩39,619 | ₩40,114 | ₩39,272 | ₩39,994 | +0.94% | 85.4만 |
|---|
| 2025.12.23 | ₩39,606 | ₩39,740 | ₩38,978 | ₩39,392 | -0.54% | 102.1만 |
|---|
| 2025.12.22 | ₩39,232 | ₩40,399 | ₩39,125 | ₩39,940 | +1.81% | 172.6만 |
|---|
| 2025.12.19 | ₩38,289 | ₩39,488 | ₩37,975 | ₩39,058 | +2.01% | 230.8만 |
|---|
| 2025.12.18 | ₩38,643 | ₩39,014 | ₩38,282 | ₩38,363 | -0.73% | 143.2만 |
|---|
| 2025.12.17 | ₩38,697 | ₩39,365 | ₩38,149 | ₩38,336 | -0.93% | 284.5만 |
|---|
| 2025.12.16 | ₩38,496 | ₩39,004 | ₩37,627 | ₩38,951 | +1.18% | 230만 |
|---|
| 2025.12.15 | ₩39,619 | ₩40,007 | ₩38,510 | ₩39,245 | -0.94% | 195.7만 |
|---|
| 2025.12.12 | ₩39,726 | ₩40,101 | ₩39,044 | ₩39,740 | +0.03% | 264.5만 |
|---|
| 2025.12.11 | ₩39,673 | ₩40,355 | ₩38,643 | ₩40,288 | +1.55% | 277.8만 |
|---|
| 2025.12.10 | ₩38,376 | ₩39,593 | ₩38,108 | ₩39,579 | +3.14% | 246만 |
|---|
| 2025.12.09 | ₩38,015 | ₩39,205 | ₩37,453 | ₩38,563 | +1.44% | 257.7만 |
|---|
| 2025.12.08 | ₩38,443 | ₩38,777 | ₩37,881 | ₩38,536 | +0.24% | 224.5만 |
|---|
| 2025.12.05 | ₩38,603 | ₩38,657 | ₩37,694 | ₩38,617 | +0.03% | 288.6만 |
|---|
| 2025.12.04 | ₩38,603 | ₩39,692 | ₩38,042 | ₩39,111 | +1.32% | 392.4만 |
|---|
| 2025.12.03 | ₩38,496 | ₩38,724 | ₩37,801 | ₩38,189 | -0.80% | 245.2만 |
|---|
| 2025.12.02 | ₩38,563 | ₩38,630 | ₩37,841 | ₩38,403 | -0.42% | 221.8만 |
|---|
| 2025.12.01 | ₩38,175 | ₩38,844 | ₩37,667 | ₩37,721 | -1.19% | 196.7만 |
|---|
| 2025.11.28 | ₩39,125 | ₩39,312 | ₩38,269 | ₩38,282 | -2.15% | 137.1만 |
|---|
| 2025.11.26 | ₩40,876 | ₩41,411 | ₩38,924 | ₩39,218 | -4.06% | 404.6만 |
|---|
| 2025.11.25 | ₩37,908 | ₩42,616 | ₩36,852 | ₩40,114 | +5.82% | 1055만 |
|---|
| 2025.11.24 | ₩32,961 | ₩34,030 | ₩32,148 | ₩33,923 | +2.92% | 298.3만 |
|---|
| 2025.11.21 | ₩32,599 | ₩33,469 | ₩30,928 | ₩32,439 | -0.49% | 322.5만 |
|---|
| 2025.11.20 | ₩34,164 | ₩35,033 | ₩32,118 | ₩32,599 | -4.58% | 420.8만 |
|---|
| 2025.11.19 | ₩29,083 | ₩34,619 | ₩28,769 | ₩34,124 | +17.33% | 1020.3만 |
|---|
| 2025.11.18 | ₩28,347 | ₩29,604 | ₩28,227 | ₩29,136 | +2.78% | 164만 |
|---|
| 2025.11.17 | ₩29,243 | ₩29,457 | ₩28,521 | ₩28,735 | -1.74% | 153.4만 |
|---|
| 2025.11.14 | ₩28,896 | ₩29,791 | ₩28,815 | ₩29,511 | +2.13% | 89.1만 |
|---|
| 2025.11.13 | ₩30,607 | ₩31,008 | ₩29,511 | ₩29,631 | -3.19% | 152.5만 |
|---|
| 2025.11.12 | ₩31,383 | ₩32,198 | ₩30,674 | ₩30,701 | -2.17% | 222.2만 |
|---|
| 2025.11.11 | ₩30,500 | ₩30,875 | ₩30,246 | ₩30,701 | +0.66% | 76.8만 |
|---|
| 2025.11.10 | ₩30,955 | ₩31,173 | ₩29,618 | ₩30,500 | -1.47% | 185.4만 |
|---|
| 2025.11.07 | ₩28,869 | ₩30,046 | ₩28,708 | ₩29,965 | +3.80% | 115.3만 |
|---|
| 2025.11.06 | ₩29,685 | ₩29,979 | ₩29,123 | ₩29,136 | -1.85% | 123.4만 |
|---|
| 2025.11.05 | ₩29,163 | ₩30,132 | ₩29,123 | ₩29,738 | +1.97% | 69.5만 |
|---|
| 2025.11.04 | ₩29,150 | ₩29,832 | ₩28,969 | ₩29,350 | +0.69% | 102.5만 |
|---|
| 2025.11.03 | ₩29,725 | ₩29,885 | ₩28,749 | ₩29,685 | -0.13% | 123.5만 |
|---|
| 2025.10.31 | ₩29,711 | ₩29,979 | ₩29,257 | ₩29,965 | +0.86% | 155.1만 |
|---|
| 2025.10.30 | ₩28,494 | ₩29,658 | ₩28,458 | ₩29,283 | +2.77% | 156.2만 |
|---|
| 2025.10.29 | ₩29,123 | ₩29,524 | ₩28,615 | ₩28,722 | -1.38% | 168.3만 |
|---|
| 2025.10.28 | ₩29,965 | ₩30,086 | ₩29,110 | ₩29,257 | -2.37% | 131.7만 |
|---|
| 2025.10.27 | ₩30,193 | ₩30,714 | ₩29,765 | ₩30,032 | -0.53% | 181.5만 |
|---|
| 2025.10.24 | ₩31,075 | ₩31,289 | ₩29,992 | ₩30,153 | -2.97% | 133만 |
|---|
| 2025.10.23 | ₩30,112 | ₩31,075 | ₩30,005 | ₩30,968 | +2.84% | 99.4만 |
|---|
| 2025.10.22 | ₩30,326 | ₩30,794 | ₩29,791 | ₩29,872 | -1.50% | 87.8만 |
|---|
| 2025.10.21 | ₩30,487 | ₩31,209 | ₩30,447 | ₩30,554 | +0.22% | 81.1만 |
|---|
| 2025.10.20 | ₩30,273 | ₩30,861 | ₩29,738 | ₩30,594 | +1.06% | 76.7만 |
|---|
| 2025.10.17 | ₩29,858 | ₩30,219 | ₩29,651 | ₩29,952 | +0.31% | 99.6만 |
|---|
| 2025.10.16 | ₩31,102 | ₩31,294 | ₩30,206 | ₩30,313 | -2.54% | 90.3만 |
|---|
| 2025.10.15 | ₩31,503 | ₩32,212 | ₩30,473 | ₩30,821 | -2.16% | 137.5만 |
|---|
| 2025.10.14 | ₩31,583 | ₩31,864 | ₩30,861 | ₩31,356 | -0.72% | 99.6만 |
|---|
| 2025.10.13 | ₩31,650 | ₩32,065 | ₩31,242 | ₩31,677 | +0.08% | 114.4만 |
|---|
| 2025.10.10 | ₩31,984 | ₩32,071 | ₩31,182 | ₩31,276 | -2.22% | 137.1만 |
|---|