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 | ₩25,464 | ₩25,918 | ₩25,330 | ₩25,771 | +1.21% | 127.1만 |
| 2026.10.08 | ₩24,542 | ₩25,344 | ₩24,181 | ₩25,344 | +3.27% | 341.2만 |
| 2026.10.07 | ₩24,836 | ₩24,983 | ₩24,168 | ₩24,729 | -0.43% | 177.6만 |
| 2026.10.06 | ₩24,595 | ₩25,290 | ₩24,462 | ₩25,076 | +1.96% | 189.3만 |
| 2026.10.05 | ₩24,208 | ₩24,889 | ₩24,074 | ₩24,368 | +0.66% | 199.9만 |
| 2026.10.02 | ₩24,836 | ₩24,836 | ₩23,674 | ₩24,235 | -2.42% | 231.1만 |
| 2026.10.01 | ₩24,342 | ₩25,056 | ₩24,155 | ₩24,689 | +1.43% | 172.4만 |
| 2026.09.30 | ₩24,368 | ₩24,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,208 |
| -0.66% |
| 163.2만 |
| 2026.09.29 | ₩24,689 | ₩24,816 | ₩23,901 | ₩24,248 | -1.79% | 295.4만 |
|---|
| 2026.09.28 | ₩25,384 | ₩25,437 | ₩24,689 | ₩24,702 | -2.68% | 119만 |
|---|
| 2026.09.25 | ₩25,851 | ₩25,875 | ₩25,397 | ₩25,637 | -0.83% | 151만 |
|---|
| 2026.09.24 | ₩26,239 | ₩26,466 | ₩25,898 | ₩25,918 | -1.22% | 98.6만 |
|---|
| 2026.09.23 | ₩26,613 | ₩26,800 | ₩26,239 | ₩26,332 | -1.05% | 120.3만 |
|---|
| 2026.09.22 | ₩26,720 | ₩26,872 | ₩25,931 | ₩26,319 | -1.50% | 212.9만 |
|---|
| 2026.09.21 | ₩26,292 | ₩26,733 | ₩26,239 | ₩26,586 | +1.12% | 134.3만 |
|---|
| 2026.09.18 | ₩27,080 | ₩27,160 | ₩26,052 | ₩26,185 | -3.31% | 441.7만 |
|---|
| 2026.09.17 | ₩26,867 | ₩27,147 | ₩26,720 | ₩26,973 | +0.40% | 124.1만 |
|---|
| 2026.09.16 | ₩26,840 | ₩27,254 | ₩26,252 | ₩26,559 | -1.05% | 137.4만 |
|---|
| 2026.09.15 | ₩26,199 | ₩27,107 | ₩26,005 | ₩26,907 | +2.70% | 194.5만 |
|---|
| 2026.09.14 | ₩26,319 | ₩26,466 | ₩26,012 | ₩26,372 | +0.20% | 164.3만 |
|---|
| 2026.09.11 | ₩26,212 | ₩26,285 | ₩25,691 | ₩25,998 | -0.82% | 105만 |
|---|
| 2026.09.10 | ₩25,865 | ₩26,426 | ₩25,664 | ₩26,132 | +1.03% | 120.1만 |
|---|
| 2026.09.09 | ₩27,040 | ₩27,201 | ₩25,751 | ₩25,798 | -4.59% | 201.6만 |
|---|
| 2026.09.08 | ₩26,853 | ₩27,054 | ₩26,292 | ₩26,907 | +0.20% | 247.5만 |
|---|
| 2026.09.04 | ₩26,720 | ₩27,034 | ₩26,559 | ₩26,800 | +0.30% | 107.9만 |
|---|
| 2026.09.03 | ₩26,720 | ₩27,187 | ₩26,586 | ₩26,867 | +0.55% | 147.9만 |
|---|
| 2026.09.02 | ₩26,573 | ₩26,973 | ₩26,452 | ₩26,586 | +0.05% | 193.9만 |
|---|
| 2026.09.01 | ₩26,893 | ₩27,054 | ₩26,452 | ₩26,706 | -0.70% | 183.7만 |
|---|
| 2026.08.31 | ₩27,040 | ₩27,374 | ₩26,586 | ₩26,706 | -1.24% | 136.8만 |
|---|
| 2026.08.28 | ₩27,321 | ₩27,485 | ₩26,947 | ₩27,134 | -0.68% | 123.1만 |
|---|
| 2026.08.27 | ₩27,561 | ₩27,628 | ₩27,254 | ₩27,294 | -0.97% | 158.8만 |
|---|
| 2026.08.26 | ₩26,907 | ₩27,855 | ₩26,907 | ₩27,535 | +2.33% | 177.9만 |
|---|
| 2026.08.25 | ₩26,987 | ₩27,171 | ₩26,680 | ₩27,067 | +0.30% | 272만 |
|---|
| 2026.08.24 | ₩28,683 | ₩28,928 | ₩26,709 | ₩26,800 | -6.57% | 260.1만 |
|---|
| 2026.08.21 | ₩27,762 | ₩28,790 | ₩27,575 | ₩28,710 | +3.42% | 310.1만 |
|---|
| 2026.08.20 | ₩28,189 | ₩28,296 | ₩27,221 | ₩27,535 | -2.32% | 312.3만 |
|---|
| 2026.08.19 | ₩28,056 | ₩28,964 | ₩27,788 | ₩28,096 | +0.14% | 202.5만 |
|---|
| 2026.08.18 | ₩27,454 | ₩28,015 | ₩26,840 | ₩27,989 | +1.95% | 405.9만 |
|---|
| 2026.08.17 | ₩28,283 | ₩28,410 | ₩26,967 | ₩27,294 | -3.50% | 412.5만 |
|---|
| 2026.08.14 | ₩28,977 | ₩29,365 | ₩28,390 | ₩28,683 | -1.01% | 176.8만 |
|---|
| 2026.08.13 | ₩30,273 | ₩30,701 | ₩28,643 | ₩28,951 | -4.37% | 231.6만 |
|---|
| 2026.08.12 | ₩29,592 | ₩30,220 | ₩29,258 | ₩30,086 | +1.67% | 393.5만 |
|---|
| 2026.08.11 | ₩30,995 | ₩31,462 | ₩29,206 | ₩29,966 | -3.32% | 697.2만 |
|---|
| 2026.08.10 | ₩33,092 | ₩33,506 | ₩32,585 | ₩32,651 | -1.33% | 273.3만 |
|---|
| 2026.08.07 | ₩31,863 | ₩33,159 | ₩31,436 | ₩33,092 | +3.86% | 178만 |
|---|
| 2026.08.06 | ₩31,195 | ₩32,571 | ₩31,127 | ₩31,850 | +2.10% | 199.7만 |
|---|
| 2026.08.05 | ₩32,411 | ₩32,438 | ₩31,155 | ₩31,262 | -3.54% | 104.3만 |
|---|
| 2026.08.04 | ₩30,888 | ₩32,277 | ₩30,888 | ₩32,251 | +4.41% | 152.4만 |
|---|
| 2026.08.03 | ₩29,712 | ₩31,035 | ₩29,652 | ₩30,968 | +4.23% | 130.2만 |
|---|
| 2026.07.31 | ₩29,031 | ₩29,852 | ₩28,704 | ₩29,659 | +2.16% | 139.2만 |
|---|
| 2026.07.30 | ₩28,724 | ₩29,138 | ₩28,403 | ₩29,031 | +1.07% | 139.2만 |
|---|
| 2026.07.29 | ₩31,102 | ₩31,172 | ₩29,017 | ₩29,124 | -6.36% | 260.9만 |
|---|
| 2026.07.28 | ₩30,460 | ₩31,355 | ₩30,394 | ₩31,342 | +2.89% | 154.3만 |
|---|
| 2026.07.27 | ₩30,166 | ₩30,781 | ₩30,046 | ₩30,554 | +1.28% | 160.3만 |
|---|
| 2026.07.24 | ₩29,726 | ₩30,969 | ₩29,726 | ₩30,126 | +1.35% | 224.1만 |
|---|
| 2026.07.23 | ₩28,403 | ₩29,794 | ₩28,390 | ₩29,405 | +3.53% | 208.1만 |
|---|
| 2026.07.22 | ₩28,283 | ₩28,977 | ₩28,082 | ₩28,617 | +1.18% | 175만 |
|---|
| 2026.07.21 | ₩28,243 | ₩28,349 | ₩27,820 | ₩28,029 | -0.76% | 153만 |
|---|
| 2026.07.20 | ₩27,855 | ₩28,924 | ₩27,621 | ₩28,269 | +1.49% | 219.4만 |
|---|
| 2026.07.17 | ₩27,788 | ₩28,430 | ₩27,388 | ₩27,628 | -0.58% | 119만 |
|---|
| 2026.07.16 | ₩27,909 | ₩28,089 | ₩27,401 | ₩27,748 | -0.57% | 148.9만 |
|---|
| 2026.07.15 | ₩27,454 | ₩28,510 | ₩27,454 | ₩27,735 | +1.02% | 173.7만 |
|---|
| 2026.07.14 | ₩27,054 | ₩28,056 | ₩26,913 | ₩27,374 | +1.19% | 155.8만 |
|---|
| 2026.07.13 | ₩28,336 | ₩28,430 | ₩27,000 | ₩27,294 | -3.68% | 155.4만 |
|---|
| 2026.07.10 | ₩28,724 | ₩29,191 | ₩27,735 | ₩28,069 | -2.28% | 160.9만 |
|---|
| 2026.07.09 | ₩27,535 | ₩28,510 | ₩27,321 | ₩28,456 | +3.35% | 174.9만 |
|---|
| 2026.07.08 | ₩27,989 | ₩28,088 | ₩27,508 | ₩27,895 | -0.33% | 161.9만 |
|---|
| 2026.07.07 | ₩29,926 | ₩30,353 | ₩28,256 | ₩28,296 | -5.45% | 215만 |
|---|
| 2026.07.06 | ₩28,403 | ₩29,752 | ₩28,243 | ₩29,726 | +4.66% | 239.1만 |
|---|
| 2026.07.02 | ₩27,401 | ₩28,403 | ₩27,334 | ₩28,376 | +3.56% | 243만 |
|---|
| 2026.07.01 | ₩27,882 | ₩28,416 | ₩26,973 | ₩26,987 | -3.21% | 233.7만 |
|---|
| 2026.06.30 | ₩27,388 | ₩28,363 | ₩26,940 | ₩27,615 | +0.83% | 228.2만 |
|---|
| 2026.06.29 | ₩27,114 | ₩27,481 | ₩26,706 | ₩27,027 | -0.32% | 251.2만 |
|---|
| 2026.06.26 | ₩26,599 | ₩27,120 | ₩26,455 | ₩27,054 | +1.71% | 244.5만 |
|---|
| 2026.06.25 | ₩27,134 | ₩27,481 | ₩26,653 | ₩26,840 | -1.08% | 267.8만 |
|---|
| 2026.06.24 | ₩27,895 | ₩28,149 | ₩27,174 | ₩27,227 | -2.39% | 208만 |
|---|
| 2026.06.23 | ₩28,056 | ₩28,416 | ₩27,748 | ₩28,002 | -0.19% | 186.8만 |
|---|
| 2026.06.22 | ₩28,537 | ₩28,590 | ₩27,754 | ₩28,136 | -1.40% | 176.2만 |
|---|
| 2026.06.18 | ₩28,590 | ₩28,951 | ₩28,042 | ₩28,937 | +1.21% | 329.7만 |
|---|
| 2026.06.17 | ₩29,632 | ₩30,193 | ₩28,563 | ₩28,724 | -3.07% | 198.6만 |
|---|
| 2026.06.16 | ₩29,926 | ₩30,146 | ₩29,311 | ₩29,605 | -1.07% | 158.4만 |
|---|
| 2026.06.15 | ₩31,075 | ₩31,334 | ₩29,659 | ₩29,953 | -3.61% | 161.2만 |
|---|
| 2026.06.12 | ₩29,806 | ₩30,701 | ₩29,245 | ₩30,541 | +2.47% | 108만 |
|---|
| 2026.06.11 | ₩29,258 | ₩29,685 | ₩29,044 | ₩29,498 | +0.82% | 222.1만 |
|---|
| 2026.06.10 | ₩30,006 | ₩30,126 | ₩29,218 | ₩29,392 | -2.05% | 96.4만 |
|---|
| 2026.06.09 | ₩30,327 | ₩30,728 | ₩29,218 | ₩30,073 | -0.84% | 157.6만 |
|---|
| 2026.06.08 | ₩30,300 | ₩30,928 | ₩29,939 | ₩30,207 | -0.31% | 261만 |
|---|
| 2026.06.05 | ₩31,062 | ₩31,142 | ₩30,113 | ₩30,460 | -1.94% | 163만 |
|---|
| 2026.06.04 | ₩31,542 | ₩32,197 | ₩30,888 | ₩31,115 | -1.36% | 144.1만 |
|---|
| 2026.06.03 | ₩30,728 | ₩31,095 | ₩30,287 | ₩30,928 | +0.65% | 182.3만 |
|---|
| 2026.06.02 | ₩31,542 | ₩31,836 | ₩30,674 | ₩31,208 | -1.06% | 178.9만 |
|---|
| 2026.06.01 | ₩31,542 | ₩32,766 | ₩31,409 | ₩32,157 | +1.95% | 193.2만 |
|---|
| 2026.05.29 | ₩31,810 | ₩31,836 | ₩30,647 | ₩31,035 | -2.44% | 290.2만 |
|---|
| 2026.05.28 | ₩30,861 | ₩32,357 | ₩30,567 | ₩31,850 | +3.20% | 209.8만 |
|---|
| 2026.05.27 | ₩30,661 | ₩30,995 | ₩30,280 | ₩30,874 | +0.70% | 200.4만 |
|---|
| 2026.05.26 | ₩31,035 | ₩31,342 | ₩30,387 | ₩30,607 | -1.38% | 275만 |
|---|
| 2026.05.22 | ₩31,128 | ₩31,689 | ₩30,687 | ₩31,035 | -0.30% | 146.6만 |
|---|
| 2026.05.21 | ₩29,685 | ₩31,021 | ₩29,458 | ₩30,941 | +4.23% | 207만 |
|---|
| 2026.05.20 | ₩30,273 | ₩30,340 | ₩29,539 | ₩30,060 | -0.71% | 211.2만 |
|---|
| 2026.05.19 | ₩31,195 | ₩31,396 | ₩30,233 | ₩30,233 | -3.08% | 249만 |
|---|
| 2026.05.18 | ₩30,647 | ₩31,369 | ₩30,247 | ₩31,115 | +1.53% | 186.9만 |
|---|
| 2026.05.15 | ₩31,142 | ₩31,142 | ₩30,207 | ₩30,701 | -1.42% | 194.5만 |
|---|
| 2026.05.14 | ₩31,088 | ₩31,449 | ₩30,654 | ₩31,062 | -0.09% | 222.7만 |
|---|
| 2026.05.13 | ₩32,798 | ₩32,865 | ₩30,193 | ₩30,928 | -5.70% | 397.5만 |
|---|
| 2026.05.12 | ₩34,094 | ₩34,108 | ₩31,836 | ₩32,478 | -4.74% | 417.5만 |
|---|
| 2026.05.11 | ₩32,772 | ₩33,720 | ₩31,863 | ₩31,983 | -2.41% | 509.2만 |
|---|
| 2026.05.08 | ₩32,865 | ₩33,126 | ₩31,970 | ₩32,772 | -0.28% | 203만 |
|---|
| 2026.05.07 | ₩33,480 | ₩33,843 | ₩32,578 | ₩32,812 | -2.00% | 131만 |
|---|
| 2026.05.06 | ₩32,732 | ₩33,413 | ₩31,730 | ₩33,253 | +1.59% | 164.6만 |
|---|
| 2026.05.05 | ₩34,615 | ₩34,722 | ₩32,077 | ₩32,491 | -6.14% | 274.8만 |
|---|
| 2026.05.04 | ₩34,228 | ₩35,243 | ₩34,094 | ₩34,415 | +0.55% | 145.5만 |
|---|
| 2026.05.01 | ₩35,310 | ₩35,631 | ₩34,041 | ₩34,268 | -2.95% | 206.7만 |
|---|
| 2026.04.30 | ₩33,987 | ₩35,123 | ₩33,934 | ₩35,043 | +3.11% | 145.3만 |
|---|
| 2026.04.29 | ₩34,629 | ₩34,789 | ₩33,573 | ₩33,854 | -2.24% | 150.1만 |
|---|
| 2026.04.28 | ₩35,283 | ₩35,671 | ₩34,214 | ₩34,602 | -1.93% | 106.4만 |
|---|
| 2026.04.27 | ₩34,602 | ₩35,631 | ₩34,575 | ₩34,923 | +0.93% | 161.8만 |
|---|
| 2026.04.24 | ₩36,071 | ₩36,071 | ₩34,321 | ₩34,535 | -4.26% | 196.8만 |
|---|
| 2026.04.23 | ₩36,953 | ₩37,281 | ₩35,540 | ₩35,898 | -2.86% | 165.9만 |
|---|
| 2026.04.22 | ₩37,501 | ₩38,129 | ₩36,926 | ₩37,127 | -1.00% | 157.5만 |
|---|
| 2026.04.21 | ₩36,886 | ₩37,594 | ₩36,499 | ₩36,940 | +0.14% | 178.7만 |
|---|
| 2026.04.20 | ₩36,713 | ₩37,314 | ₩36,097 | ₩36,913 | +0.55% | 168.3만 |
|---|
| 2026.04.17 | ₩37,180 | ₩37,608 | ₩35,978 | ₩36,846 | -0.90% | 183.8만 |
|---|
| 2026.04.16 | ₩37,073 | ₩37,701 | ₩36,405 | ₩36,739 | -0.90% | 164.1만 |
|---|
| 2026.04.15 | ₩36,860 | ₩37,541 | ₩36,539 | ₩36,846 | -0.04% | 115.6만 |
|---|
| 2026.04.14 | ₩36,940 | ₩37,381 | ₩36,419 | ₩36,713 | -0.61% | 100.1만 |
|---|
| 2026.04.13 | ₩35,243 | ₩37,020 | ₩35,023 | ₩36,833 | +4.51% | 224.6만 |
|---|
| 2026.04.10 | ₩35,577 | ₩35,804 | ₩34,589 | ₩35,123 | -1.28% | 111.9만 |
|---|
| 2026.04.09 | ₩36,245 | ₩36,552 | ₩35,430 | ₩35,444 | -2.21% | 113.8만 |
|---|
| 2026.04.08 | ₩36,472 | ₩36,926 | ₩36,158 | ₩36,272 | -0.55% | 288.1만 |
|---|
| 2026.04.07 | ₩36,005 | ₩36,483 | ₩35,484 | ₩35,631 | -1.04% | 190.3만 |
|---|
| 2026.04.06 | ₩36,299 | ₩36,673 | ₩35,871 | ₩36,152 | -0.40% | 102.2만 |
|---|
| 2026.04.02 | ₩34,856 | ₩36,633 | ₩34,735 | ₩36,125 | +3.64% | 139.3만 |
|---|
| 2026.04.01 | ₩35,484 | ₩35,724 | ₩34,949 | ₩35,190 | -0.83% | 293.8만 |
|---|
| 2026.03.31 | ₩34,562 | ₩35,390 | ₩33,907 | ₩34,842 | +0.81% | 311.4만 |
|---|
| 2026.03.30 | ₩34,789 | ₩34,909 | ₩33,253 | ₩33,627 | -3.34% | 141.9만 |
|---|
| 2026.03.27 | ₩35,270 | ₩35,270 | ₩34,181 | ₩34,522 | -2.12% | 115.6만 |
|---|
| 2026.03.26 | ₩35,337 | ₩35,965 | ₩35,056 | ₩35,457 | +0.34% | 96.8만 |
|---|
| 2026.03.25 | ₩36,018 | ₩36,205 | ₩35,143 | ₩35,724 | -0.82% | 105.5만 |
|---|
| 2026.03.24 | ₩35,377 | ₩35,858 | ₩34,923 | ₩35,524 | +0.42% | 170.4만 |
|---|
| 2026.03.23 | ₩36,071 | ₩36,686 | ₩35,644 | ₩35,724 | -0.96% | 203.1만 |
|---|
| 2026.03.20 | ₩36,152 | ₩36,325 | ₩35,577 | ₩35,804 | -0.96% | 363.7만 |
|---|
| 2026.03.19 | ₩35,951 | ₩36,673 | ₩35,484 | ₩36,339 | +1.08% | 167.2만 |
|---|
| 2026.03.18 | ₩36,739 | ₩37,274 | ₩36,138 | ₩36,165 | -1.56% | 165.1만 |
|---|
| 2026.03.17 | ₩36,953 | ₩37,822 | ₩36,873 | ₩36,940 | -0.04% | 127.8만 |
|---|
| 2026.03.16 | ₩37,514 | ₩38,062 | ₩36,592 | ₩36,646 | -2.31% | 196.8만 |
|---|
| 2026.03.13 | ₩37,554 | ₩38,075 | ₩36,512 | ₩37,274 | -0.75% | 172만 |
|---|
| 2026.03.12 | ₩37,234 | ₩37,848 | ₩36,926 | ₩37,407 | +0.47% | 203.8만 |
|---|
| 2026.03.11 | ₩38,476 | ₩38,476 | ₩37,274 | ₩37,394 | -2.81% | 204.9만 |
|---|
| 2026.03.10 | ₩40,814 | ₩40,814 | ₩38,049 | ₩38,463 | -5.76% | 224.1만 |
|---|
| 2026.03.09 | ₩39,665 | ₩41,215 | ₩38,770 | ₩40,480 | +2.05% | 153만 |
|---|
| 2026.03.06 | ₩40,173 | ₩40,200 | ₩38,957 | ₩40,093 | -0.20% | 224.8만 |
|---|
| 2026.03.05 | ₩40,921 | ₩41,683 | ₩39,598 | ₩40,841 | -0.20% | 285.1만 |
|---|
| 2026.03.04 | ₩40,494 | ₩41,910 | ₩40,333 | ₩41,669 | +2.90% | 212.4만 |
|---|
| 2026.03.03 | ₩39,826 | ₩41,041 | ₩39,224 | ₩40,961 | +2.85% | 136.4만 |
|---|
| 2026.03.02 | ₩39,719 | ₩41,549 | ₩39,692 | ₩41,015 | +3.26% | 172.5만 |
|---|
| 2026.02.27 | ₩39,973 | ₩40,560 | ₩39,425 | ₩39,906 | -0.17% | 167.8만 |
|---|
| 2026.02.26 | ₩39,532 | ₩40,503 | ₩39,144 | ₩40,387 | +2.16% | 121만 |
|---|
| 2026.02.25 | ₩40,721 | ₩40,988 | ₩39,158 | ₩39,451 | -3.12% | 183.7만 |
|---|
| 2026.02.24 | ₩39,411 | ₩40,440 | ₩38,957 | ₩40,333 | +2.34% | 277.6만 |
|---|
| 2026.02.23 | ₩41,202 | ₩41,202 | ₩39,385 | ₩39,478 | -4.18% | 177.2만 |
|---|
| 2026.02.20 | ₩42,725 | ₩43,072 | ₩41,255 | ₩41,375 | -3.16% | 180.2만 |
|---|
| 2026.02.19 | ₩40,747 | ₩42,791 | ₩40,413 | ₩42,778 | +4.98% | 156.3만 |
|---|
| 2026.02.18 | ₩40,347 | ₩41,496 | ₩40,146 | ₩41,242 | +2.22% | 148.8만 |
|---|
| 2026.02.17 | ₩41,041 | ₩41,349 | ₩40,079 | ₩40,146 | -2.18% | 181.4만 |
|---|
| 2026.02.13 | ₩40,347 | ₩41,963 | ₩39,655 | ₩41,415 | +2.65% | 340만 |
|---|
| 2026.02.12 | ₩40,507 | ₩41,409 | ₩39,211 | ₩40,173 | -0.82% | 331.2만 |
|---|
| 2026.02.11 | ₩42,912 | ₩43,072 | ₩40,347 | ₩40,600 | -5.39% | 360만 |
|---|
| 2026.02.10 | ₩44,942 | ₩45,089 | ₩41,616 | ₩42,832 | -4.70% | 681.5만 |
|---|
| 2026.02.09 | ₩50,233 | ₩50,630 | ₩48,790 | ₩48,884 | -2.69% | 351.9만 |
|---|
| 2026.02.06 | ₩48,536 | ₩50,914 | ₩48,383 | ₩50,139 | +3.30% | 457.9만 |
|---|
| 2026.02.05 | ₩47,761 | ₩49,805 | ₩47,566 | ₩48,630 | +1.82% | 225.3만 |
|---|
| 2026.02.04 | ₩48,884 | ₩49,431 | ₩47,320 | ₩48,696 | -0.38% | 217.8만 |
|---|
| 2026.02.03 | ₩49,311 | ₩49,391 | ₩47,013 | ₩48,376 | -1.90% | 195.9만 |
|---|
| 2026.02.02 | ₩47,868 | ₩48,797 | ₩46,813 | ₩47,948 | +0.17% | 252.8만 |
|---|
| 2026.01.30 | ₩49,097 | ₩49,986 | ₩46,986 | ₩47,801 | -2.64% | 229.2만 |
|---|
| 2026.01.29 | ₩50,113 | ₩50,687 | ₩47,882 | ₩49,592 | -1.04% | 293.7만 |
|---|
| 2026.01.28 | ₩47,214 | ₩48,069 | ₩46,666 | ₩47,708 | +1.05% | 149.2만 |
|---|
| 2026.01.27 | ₩46,679 | ₩47,641 | ₩46,359 | ₩47,254 | +1.23% | 145.3만 |
|---|
| 2026.01.26 | ₩47,441 | ₩47,733 | ₩45,931 | ₩46,612 | -1.75% | 170.1만 |
|---|
| 2026.01.23 | ₩47,868 | ₩48,095 | ₩46,853 | ₩47,267 | -1.26% | 118.5만 |
|---|
| 2026.01.22 | ₩46,759 | ₩47,922 | ₩46,479 | ₩47,507 | +1.60% | 140.6만 |
|---|
| 2026.01.21 | ₩46,158 | ₩46,986 | ₩45,423 | ₩46,318 | +0.35% | 152.9만 |
|---|
| 2026.01.20 | ₩46,065 | ₩46,759 | ₩45,677 | ₩45,944 | -0.26% | 184.5만 |
|---|
| 2026.01.16 | ₩46,185 | ₩46,759 | ₩45,971 | ₩46,492 | +0.67% | 234.7만 |
|---|
| 2026.01.15 | ₩46,559 | ₩46,679 | ₩45,918 | ₩46,198 | -0.77% | 148.9만 |
|---|
| 2026.01.14 | ₩46,091 | ₩46,666 | ₩45,517 | ₩46,225 | +0.29% | 158.6만 |
|---|
| 2026.01.13 | ₩45,958 | ₩46,091 | ₩45,411 | ₩45,824 | -0.29% | 146.6만 |
|---|
| 2026.01.12 | ₩45,290 | ₩46,278 | ₩44,782 | ₩45,958 | +1.47% | 191.5만 |
|---|
| 2026.01.09 | ₩43,540 | ₩45,129 | ₩43,540 | ₩44,929 | +3.19% | 243.5만 |
|---|
| 2026.01.08 | ₩42,150 | ₩43,887 | ₩41,886 | ₩43,379 | +2.92% | 263.7만 |
|---|
| 2026.01.07 | ₩42,351 | ₩42,671 | ₩41,362 | ₩41,669 | -1.61% | 131.2만 |
|---|
| 2026.01.06 | ₩41,963 | ₩42,324 | ₩41,482 | ₩42,123 | +0.38% | 232.9만 |
|---|
| 2026.01.05 | ₩41,148 | ₩42,391 | ₩41,148 | ₩42,003 | +2.08% | 231.8만 |
|---|
| 2026.01.02 | ₩38,877 | ₩41,015 | ₩38,650 | ₩40,721 | +4.74% | 235.2만 |
|---|
| 2025.12.31 | ₩39,064 | ₩39,069 | ₩38,450 | ₩38,743 | -0.82% | 144.4만 |
|---|
| 2025.12.30 | ₩39,358 | ₩39,612 | ₩38,596 | ₩39,144 | -0.54% | 124.3만 |
|---|
| 2025.12.29 | ₩39,518 | ₩39,852 | ₩38,957 | ₩39,011 | -1.28% | 106.8만 |
|---|
| 2025.12.26 | ₩40,133 | ₩40,186 | ₩39,451 | ₩39,719 | -1.03% | 84.4만 |
|---|
| 2025.12.24 | ₩39,585 | ₩40,079 | ₩39,238 | ₩39,959 | +0.94% | 85.4만 |
|---|
| 2025.12.23 | ₩39,572 | ₩39,705 | ₩38,944 | ₩39,358 | -0.54% | 102.1만 |
|---|
| 2025.12.22 | ₩39,198 | ₩40,364 | ₩39,091 | ₩39,906 | +1.81% | 172.6만 |
|---|
| 2025.12.19 | ₩38,256 | ₩39,454 | ₩37,942 | ₩39,024 | +2.01% | 230.8만 |
|---|
| 2025.12.18 | ₩38,610 | ₩38,980 | ₩38,249 | ₩38,329 | -0.73% | 143.2만 |
|---|
| 2025.12.17 | ₩38,663 | ₩39,331 | ₩38,116 | ₩38,303 | -0.93% | 284.5만 |
|---|
| 2025.12.16 | ₩38,463 | ₩38,971 | ₩37,594 | ₩38,917 | +1.18% | 230만 |
|---|
| 2025.12.15 | ₩39,585 | ₩39,973 | ₩38,476 | ₩39,211 | -0.94% | 195.7만 |
|---|
| 2025.12.12 | ₩39,692 | ₩40,066 | ₩39,011 | ₩39,705 | +0.03% | 264.5만 |
|---|
| 2025.12.11 | ₩39,639 | ₩40,320 | ₩38,610 | ₩40,253 | +1.55% | 277.8만 |
|---|
| 2025.12.10 | ₩38,343 | ₩39,558 | ₩38,075 | ₩39,545 | +3.14% | 246만 |
|---|
| 2025.12.09 | ₩37,982 | ₩39,171 | ₩37,421 | ₩38,530 | +1.44% | 257.7만 |
|---|
| 2025.12.08 | ₩38,409 | ₩38,743 | ₩37,848 | ₩38,503 | +0.24% | 224.5만 |
|---|
| 2025.12.05 | ₩38,570 | ₩38,623 | ₩37,661 | ₩38,583 | +0.03% | 288.6만 |
|---|
| 2025.12.04 | ₩38,570 | ₩39,657 | ₩38,009 | ₩39,077 | +1.32% | 392.4만 |
|---|
| 2025.12.03 | ₩38,463 | ₩38,690 | ₩37,768 | ₩38,156 | -0.80% | 245.2만 |
|---|
| 2025.12.02 | ₩38,530 | ₩38,596 | ₩37,808 | ₩38,369 | -0.42% | 221.8만 |
|---|
| 2025.12.01 | ₩38,142 | ₩38,810 | ₩37,635 | ₩37,688 | -1.19% | 196.7만 |
|---|
| 2025.11.28 | ₩39,091 | ₩39,278 | ₩38,236 | ₩38,249 | -2.15% | 137.1만 |
|---|
| 2025.11.26 | ₩40,841 | ₩41,375 | ₩38,890 | ₩39,184 | -4.06% | 404.6만 |
|---|
| 2025.11.25 | ₩37,875 | ₩42,579 | ₩36,820 | ₩40,079 | +5.82% | 1055만 |
|---|
| 2025.11.24 | ₩32,932 | ₩34,001 | ₩32,120 | ₩33,894 | +2.92% | 298.3만 |
|---|
| 2025.11.21 | ₩32,571 | ₩33,440 | ₩30,901 | ₩32,411 | -0.49% | 322.5만 |
|---|
| 2025.11.20 | ₩34,134 | ₩35,003 | ₩32,090 | ₩32,571 | -4.58% | 420.8만 |
|---|
| 2025.11.19 | ₩29,058 | ₩34,589 | ₩28,744 | ₩34,094 | +17.33% | 1020.3만 |
|---|
| 2025.11.18 | ₩28,323 | ₩29,579 | ₩28,203 | ₩29,111 | +2.78% | 164만 |
|---|
| 2025.11.17 | ₩29,218 | ₩29,432 | ₩28,496 | ₩28,710 | -1.74% | 153.4만 |
|---|
| 2025.11.14 | ₩28,871 | ₩29,766 | ₩28,790 | ₩29,485 | +2.13% | 89.1만 |
|---|
| 2025.11.13 | ₩30,581 | ₩30,981 | ₩29,485 | ₩29,605 | -3.19% | 152.5만 |
|---|
| 2025.11.12 | ₩31,355 | ₩32,170 | ₩30,647 | ₩30,674 | -2.17% | 222.2만 |
|---|
| 2025.11.11 | ₩30,474 | ₩30,848 | ₩30,220 | ₩30,674 | +0.66% | 76.8만 |
|---|
| 2025.11.10 | ₩30,928 | ₩31,146 | ₩29,592 | ₩30,474 | -1.47% | 185.4만 |
|---|
| 2025.11.07 | ₩28,844 | ₩30,019 | ₩28,683 | ₩29,939 | +3.80% | 115.3만 |
|---|
| 2025.11.06 | ₩29,659 | ₩29,953 | ₩29,098 | ₩29,111 | -1.85% | 123.4만 |
|---|
| 2025.11.05 | ₩29,138 | ₩30,106 | ₩29,098 | ₩29,712 | +1.97% | 69.5만 |
|---|
| 2025.11.04 | ₩29,124 | ₩29,806 | ₩28,944 | ₩29,325 | +0.69% | 102.5만 |
|---|
| 2025.11.03 | ₩29,699 | ₩29,859 | ₩28,724 | ₩29,659 | -0.13% | 123.5만 |
|---|
| 2025.10.31 | ₩29,685 | ₩29,953 | ₩29,231 | ₩29,939 | +0.86% | 155.1만 |
|---|
| 2025.10.30 | ₩28,470 | ₩29,632 | ₩28,434 | ₩29,258 | +2.77% | 156.2만 |
|---|
| 2025.10.29 | ₩29,098 | ₩29,498 | ₩28,590 | ₩28,697 | -1.38% | 168.3만 |
|---|
| 2025.10.28 | ₩29,939 | ₩30,060 | ₩29,084 | ₩29,231 | -2.37% | 131.7만 |
|---|
| 2025.10.27 | ₩30,166 | ₩30,687 | ₩29,739 | ₩30,006 | -0.53% | 181.5만 |
|---|
| 2025.10.24 | ₩31,048 | ₩31,262 | ₩29,966 | ₩30,126 | -2.97% | 133만 |
|---|
| 2025.10.23 | ₩30,086 | ₩31,048 | ₩29,979 | ₩30,941 | +2.84% | 99.4만 |
|---|
| 2025.10.22 | ₩30,300 | ₩30,768 | ₩29,766 | ₩29,846 | -1.50% | 87.8만 |
|---|
| 2025.10.21 | ₩30,460 | ₩31,182 | ₩30,420 | ₩30,527 | +0.22% | 81.1만 |
|---|
| 2025.10.20 | ₩30,247 | ₩30,834 | ₩29,712 | ₩30,567 | +1.06% | 76.7만 |
|---|
| 2025.10.17 | ₩29,832 | ₩30,193 | ₩29,625 | ₩29,926 | +0.31% | 99.6만 |
|---|
| 2025.10.16 | ₩31,075 | ₩31,267 | ₩30,180 | ₩30,287 | -2.54% | 90.3만 |
|---|
| 2025.10.15 | ₩31,476 | ₩32,184 | ₩30,447 | ₩30,794 | -2.16% | 137.5만 |
|---|
| 2025.10.14 | ₩31,556 | ₩31,836 | ₩30,834 | ₩31,329 | -0.72% | 99.6만 |
|---|
| 2025.10.13 | ₩31,623 | ₩32,037 | ₩31,215 | ₩31,649 | +0.08% | 114.4만 |
|---|
| 2025.10.10 | ₩31,957 | ₩32,043 | ₩31,155 | ₩31,249 | -2.22% | 137.1만 |
|---|