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 | ₩25,570 | ₩26,026 | ₩25,436 | ₩25,879 | +1.21% | 127.1만 |
| 2026.10.08 | ₩24,645 | ₩25,450 | ₩24,282 | ₩25,450 | +3.27% | 341.2만 |
| 2026.10.07 | ₩24,940 | ₩25,087 | ₩24,269 | ₩24,832 | -0.43% | 177.6만 |
| 2026.10.06 | ₩24,698 | ₩25,396 | ₩24,564 | ₩25,181 | +1.96% | 189.3만 |
| 2026.10.05 | ₩24,309 | ₩24,993 | ₩24,175 | ₩24,470 | +0.66% | 199.9만 |
| 2026.10.02 | ₩24,940 | ₩24,940 | ₩23,773 | ₩24,336 | -2.42% | 231.1만 |
| 2026.10.01 | ₩24,443 | ₩25,161 | ₩24,256 | ₩24,792 | +1.43% | 172.4만 |
| 2026.09.30 | ₩24,470 | ₩24,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,309 |
| -0.66% |
| 163.2만 |
| 2026.09.29 | ₩24,792 | ₩24,920 | ₩24,001 | ₩24,349 | -1.79% | 295.4만 |
|---|
| 2026.09.28 | ₩25,490 | ₩25,543 | ₩24,792 | ₩24,806 | -2.68% | 119만 |
|---|
| 2026.09.25 | ₩25,959 | ₩25,984 | ₩25,503 | ₩25,745 | -0.83% | 151만 |
|---|
| 2026.09.24 | ₩26,348 | ₩26,577 | ₩26,006 | ₩26,026 | -1.22% | 98.6만 |
|---|
| 2026.09.23 | ₩26,724 | ₩26,912 | ₩26,348 | ₩26,442 | -1.05% | 120.3만 |
|---|
| 2026.09.22 | ₩26,831 | ₩26,984 | ₩26,040 | ₩26,429 | -1.50% | 212.9만 |
|---|
| 2026.09.21 | ₩26,402 | ₩26,845 | ₩26,348 | ₩26,697 | +1.12% | 134.3만 |
|---|
| 2026.09.18 | ₩27,194 | ₩27,274 | ₩26,161 | ₩26,295 | -3.31% | 441.7만 |
|---|
| 2026.09.17 | ₩26,979 | ₩27,261 | ₩26,831 | ₩27,086 | +0.40% | 124.1만 |
|---|
| 2026.09.16 | ₩26,952 | ₩27,368 | ₩26,362 | ₩26,670 | -1.05% | 137.4만 |
|---|
| 2026.09.15 | ₩26,308 | ₩27,220 | ₩26,114 | ₩27,019 | +2.70% | 194.5만 |
|---|
| 2026.09.14 | ₩26,429 | ₩26,577 | ₩26,120 | ₩26,483 | +0.20% | 164.3만 |
|---|
| 2026.09.11 | ₩26,322 | ₩26,395 | ₩25,798 | ₩26,107 | -0.82% | 105만 |
|---|
| 2026.09.10 | ₩25,973 | ₩26,536 | ₩25,772 | ₩26,241 | +1.03% | 120.1만 |
|---|
| 2026.09.09 | ₩27,153 | ₩27,314 | ₩25,859 | ₩25,906 | -4.59% | 201.6만 |
|---|
| 2026.09.08 | ₩26,966 | ₩27,167 | ₩26,402 | ₩27,019 | +0.20% | 247.5만 |
|---|
| 2026.09.04 | ₩26,831 | ₩27,147 | ₩26,670 | ₩26,912 | +0.30% | 107.9만 |
|---|
| 2026.09.03 | ₩26,831 | ₩27,301 | ₩26,697 | ₩26,979 | +0.55% | 147.9만 |
|---|
| 2026.09.02 | ₩26,684 | ₩27,086 | ₩26,563 | ₩26,697 | +0.05% | 193.9만 |
|---|
| 2026.09.01 | ₩27,006 | ₩27,167 | ₩26,563 | ₩26,818 | -0.70% | 183.7만 |
|---|
| 2026.08.31 | ₩27,153 | ₩27,489 | ₩26,697 | ₩26,818 | -1.24% | 136.8만 |
|---|
| 2026.08.28 | ₩27,435 | ₩27,600 | ₩27,059 | ₩27,247 | -0.68% | 123.1만 |
|---|
| 2026.08.27 | ₩27,677 | ₩27,744 | ₩27,368 | ₩27,408 | -0.97% | 158.8만 |
|---|
| 2026.08.26 | ₩27,019 | ₩27,972 | ₩27,019 | ₩27,650 | +2.33% | 177.9만 |
|---|
| 2026.08.25 | ₩27,100 | ₩27,285 | ₩26,791 | ₩27,180 | +0.30% | 272만 |
|---|
| 2026.08.24 | ₩28,804 | ₩29,049 | ₩26,821 | ₩26,912 | -6.57% | 260.1만 |
|---|
| 2026.08.21 | ₩27,878 | ₩28,911 | ₩27,690 | ₩28,830 | +3.42% | 310.1만 |
|---|
| 2026.08.20 | ₩28,307 | ₩28,414 | ₩27,334 | ₩27,650 | -2.32% | 312.3만 |
|---|
| 2026.08.19 | ₩28,173 | ₩29,085 | ₩27,905 | ₩28,213 | +0.14% | 202.5만 |
|---|
| 2026.08.18 | ₩27,569 | ₩28,133 | ₩26,952 | ₩28,106 | +1.95% | 405.9만 |
|---|
| 2026.08.17 | ₩28,401 | ₩28,528 | ₩27,080 | ₩27,408 | -3.50% | 412.5만 |
|---|
| 2026.08.14 | ₩29,099 | ₩29,488 | ₩28,508 | ₩28,804 | -1.01% | 176.8만 |
|---|
| 2026.08.13 | ₩30,400 | ₩30,829 | ₩28,763 | ₩29,072 | -4.37% | 231.6만 |
|---|
| 2026.08.12 | ₩29,716 | ₩30,346 | ₩29,380 | ₩30,212 | +1.67% | 393.5만 |
|---|
| 2026.08.11 | ₩31,124 | ₩31,594 | ₩29,328 | ₩30,091 | -3.32% | 697.2만 |
|---|
| 2026.08.10 | ₩33,231 | ₩33,647 | ₩32,721 | ₩32,788 | -1.33% | 273.3만 |
|---|
| 2026.08.07 | ₩31,996 | ₩33,298 | ₩31,567 | ₩33,231 | +3.86% | 178만 |
|---|
| 2026.08.06 | ₩31,326 | ₩32,707 | ₩31,257 | ₩31,983 | +2.10% | 199.7만 |
|---|
| 2026.08.05 | ₩32,546 | ₩32,573 | ₩31,285 | ₩31,393 | -3.54% | 104.3만 |
|---|
| 2026.08.04 | ₩31,017 | ₩32,412 | ₩31,017 | ₩32,385 | +4.41% | 152.4만 |
|---|
| 2026.08.03 | ₩29,837 | ₩31,165 | ₩29,776 | ₩31,098 | +4.23% | 130.2만 |
|---|
| 2026.07.31 | ₩29,152 | ₩29,977 | ₩28,824 | ₩29,783 | +2.16% | 139.2만 |
|---|
| 2026.07.30 | ₩28,844 | ₩29,260 | ₩28,522 | ₩29,152 | +1.07% | 139.2만 |
|---|
| 2026.07.29 | ₩31,232 | ₩31,303 | ₩29,139 | ₩29,246 | -6.36% | 260.9만 |
|---|
| 2026.07.28 | ₩30,588 | ₩31,487 | ₩30,521 | ₩31,473 | +2.89% | 154.3만 |
|---|
| 2026.07.27 | ₩30,293 | ₩30,910 | ₩30,172 | ₩30,682 | +1.28% | 160.3만 |
|---|
| 2026.07.24 | ₩29,850 | ₩31,099 | ₩29,850 | ₩30,252 | +1.35% | 224.1만 |
|---|
| 2026.07.23 | ₩28,522 | ₩29,918 | ₩28,508 | ₩29,528 | +3.53% | 208.1만 |
|---|
| 2026.07.22 | ₩28,401 | ₩29,099 | ₩28,200 | ₩28,736 | +1.18% | 175만 |
|---|
| 2026.07.21 | ₩28,361 | ₩28,468 | ₩27,937 | ₩28,146 | -0.76% | 153만 |
|---|
| 2026.07.20 | ₩27,972 | ₩29,045 | ₩27,737 | ₩28,388 | +1.49% | 219.4만 |
|---|
| 2026.07.17 | ₩27,905 | ₩28,549 | ₩27,502 | ₩27,744 | -0.58% | 119만 |
|---|
| 2026.07.16 | ₩28,025 | ₩28,207 | ₩27,516 | ₩27,864 | -0.57% | 148.9만 |
|---|
| 2026.07.15 | ₩27,569 | ₩28,629 | ₩27,569 | ₩27,851 | +1.02% | 173.7만 |
|---|
| 2026.07.14 | ₩27,167 | ₩28,173 | ₩27,026 | ₩27,489 | +1.19% | 155.8만 |
|---|
| 2026.07.13 | ₩28,455 | ₩28,549 | ₩27,113 | ₩27,408 | -3.68% | 155.4만 |
|---|
| 2026.07.10 | ₩28,844 | ₩29,313 | ₩27,851 | ₩28,186 | -2.28% | 160.9만 |
|---|
| 2026.07.09 | ₩27,650 | ₩28,629 | ₩27,435 | ₩28,575 | +3.35% | 174.9만 |
|---|
| 2026.07.08 | ₩28,106 | ₩28,205 | ₩27,623 | ₩28,012 | -0.33% | 161.9만 |
|---|
| 2026.07.07 | ₩30,051 | ₩30,480 | ₩28,374 | ₩28,414 | -5.45% | 215만 |
|---|
| 2026.07.06 | ₩28,522 | ₩29,877 | ₩28,361 | ₩29,850 | +4.66% | 239.1만 |
|---|
| 2026.07.02 | ₩27,516 | ₩28,522 | ₩27,449 | ₩28,495 | +3.56% | 243만 |
|---|
| 2026.07.01 | ₩27,999 | ₩28,535 | ₩27,086 | ₩27,100 | -3.21% | 233.7만 |
|---|
| 2026.06.30 | ₩27,502 | ₩28,482 | ₩27,053 | ₩27,730 | +0.83% | 228.2만 |
|---|
| 2026.06.29 | ₩27,227 | ₩27,596 | ₩26,818 | ₩27,140 | -0.32% | 251.2만 |
|---|
| 2026.06.26 | ₩26,711 | ₩27,234 | ₩26,566 | ₩27,167 | +1.71% | 244.5만 |
|---|
| 2026.06.25 | ₩27,247 | ₩27,596 | ₩26,764 | ₩26,952 | -1.08% | 267.8만 |
|---|
| 2026.06.24 | ₩28,012 | ₩28,267 | ₩27,288 | ₩27,341 | -2.39% | 208만 |
|---|
| 2026.06.23 | ₩28,173 | ₩28,535 | ₩27,864 | ₩28,119 | -0.19% | 186.8만 |
|---|
| 2026.06.22 | ₩28,656 | ₩28,710 | ₩27,870 | ₩28,253 | -1.40% | 176.2만 |
|---|
| 2026.06.18 | ₩28,710 | ₩29,072 | ₩28,160 | ₩29,058 | +1.21% | 329.7만 |
|---|
| 2026.06.17 | ₩29,756 | ₩30,319 | ₩28,683 | ₩28,844 | -3.07% | 198.6만 |
|---|
| 2026.06.16 | ₩30,051 | ₩30,273 | ₩29,434 | ₩29,729 | -1.07% | 158.4만 |
|---|
| 2026.06.15 | ₩31,205 | ₩31,465 | ₩29,783 | ₩30,078 | -3.61% | 161.2만 |
|---|
| 2026.06.12 | ₩29,930 | ₩30,829 | ₩29,367 | ₩30,668 | +2.47% | 108만 |
|---|
| 2026.06.11 | ₩29,380 | ₩29,810 | ₩29,166 | ₩29,622 | +0.82% | 222.1만 |
|---|
| 2026.06.10 | ₩30,132 | ₩30,252 | ₩29,340 | ₩29,515 | -2.05% | 96.4만 |
|---|
| 2026.06.09 | ₩30,454 | ₩30,856 | ₩29,340 | ₩30,199 | -0.84% | 157.6만 |
|---|
| 2026.06.08 | ₩30,427 | ₩31,057 | ₩30,065 | ₩30,333 | -0.31% | 261만 |
|---|
| 2026.06.05 | ₩31,192 | ₩31,272 | ₩30,239 | ₩30,588 | -1.94% | 163만 |
|---|
| 2026.06.04 | ₩31,674 | ₩32,332 | ₩31,017 | ₩31,245 | -1.36% | 144.1만 |
|---|
| 2026.06.03 | ₩30,856 | ₩31,225 | ₩30,413 | ₩31,057 | +0.65% | 182.3만 |
|---|
| 2026.06.02 | ₩31,674 | ₩31,970 | ₩30,802 | ₩31,339 | -1.06% | 178.9만 |
|---|
| 2026.06.01 | ₩31,674 | ₩32,903 | ₩31,540 | ₩32,292 | +1.95% | 193.2만 |
|---|
| 2026.05.29 | ₩31,943 | ₩31,970 | ₩30,776 | ₩31,165 | -2.44% | 290.2만 |
|---|
| 2026.05.28 | ₩30,990 | ₩32,493 | ₩30,695 | ₩31,983 | +3.20% | 209.8만 |
|---|
| 2026.05.27 | ₩30,789 | ₩31,124 | ₩30,407 | ₩31,004 | +0.70% | 200.4만 |
|---|
| 2026.05.26 | ₩31,165 | ₩31,473 | ₩30,514 | ₩30,735 | -1.38% | 275만 |
|---|
| 2026.05.22 | ₩31,259 | ₩31,822 | ₩30,816 | ₩31,165 | -0.30% | 146.6만 |
|---|
| 2026.05.21 | ₩29,810 | ₩31,151 | ₩29,582 | ₩31,071 | +4.23% | 207만 |
|---|
| 2026.05.20 | ₩30,400 | ₩30,467 | ₩29,662 | ₩30,185 | -0.71% | 211.2만 |
|---|
| 2026.05.19 | ₩31,326 | ₩31,527 | ₩30,360 | ₩30,360 | -3.08% | 249만 |
|---|
| 2026.05.18 | ₩30,776 | ₩31,500 | ₩30,373 | ₩31,245 | +1.53% | 186.9만 |
|---|
| 2026.05.15 | ₩31,272 | ₩31,272 | ₩30,333 | ₩30,829 | -1.42% | 194.5만 |
|---|
| 2026.05.14 | ₩31,218 | ₩31,581 | ₩30,782 | ₩31,192 | -0.09% | 222.7만 |
|---|
| 2026.05.13 | ₩32,936 | ₩33,003 | ₩30,319 | ₩31,057 | -5.70% | 397.5만 |
|---|
| 2026.05.12 | ₩34,237 | ₩34,250 | ₩31,970 | ₩32,614 | -4.74% | 417.5만 |
|---|
| 2026.05.11 | ₩32,909 | ₩33,861 | ₩31,996 | ₩32,117 | -2.41% | 509.2만 |
|---|
| 2026.05.08 | ₩33,003 | ₩33,264 | ₩32,104 | ₩32,909 | -0.28% | 203만 |
|---|
| 2026.05.07 | ₩33,620 | ₩33,985 | ₩32,714 | ₩32,949 | -2.00% | 131만 |
|---|
| 2026.05.06 | ₩32,868 | ₩33,553 | ₩31,862 | ₩33,392 | +1.59% | 164.6만 |
|---|
| 2026.05.05 | ₩34,760 | ₩34,867 | ₩32,211 | ₩32,627 | -6.14% | 274.8만 |
|---|
| 2026.05.04 | ₩34,371 | ₩35,391 | ₩34,237 | ₩34,559 | +0.55% | 145.5만 |
|---|
| 2026.05.01 | ₩35,458 | ₩35,780 | ₩34,183 | ₩34,411 | -2.95% | 206.7만 |
|---|
| 2026.04.30 | ₩34,130 | ₩35,270 | ₩34,076 | ₩35,189 | +3.11% | 145.3만 |
|---|
| 2026.04.29 | ₩34,773 | ₩34,934 | ₩33,714 | ₩33,995 | -2.24% | 150.1만 |
|---|
| 2026.04.28 | ₩35,431 | ₩35,820 | ₩34,358 | ₩34,747 | -1.93% | 106.4만 |
|---|
| 2026.04.27 | ₩34,747 | ₩35,780 | ₩34,720 | ₩35,069 | +0.93% | 161.8만 |
|---|
| 2026.04.24 | ₩36,222 | ₩36,222 | ₩34,465 | ₩34,680 | -4.26% | 196.8만 |
|---|
| 2026.04.23 | ₩37,108 | ₩37,437 | ₩35,688 | ₩36,048 | -2.86% | 165.9만 |
|---|
| 2026.04.22 | ₩37,658 | ₩38,288 | ₩37,081 | ₩37,282 | -1.00% | 157.5만 |
|---|
| 2026.04.21 | ₩37,041 | ₩37,752 | ₩36,652 | ₩37,094 | +0.14% | 178.7만 |
|---|
| 2026.04.20 | ₩36,866 | ₩37,470 | ₩36,248 | ₩37,068 | +0.55% | 168.3만 |
|---|
| 2026.04.17 | ₩37,336 | ₩37,765 | ₩36,128 | ₩37,001 | -0.90% | 183.8만 |
|---|
| 2026.04.16 | ₩37,229 | ₩37,859 | ₩36,558 | ₩36,893 | -0.90% | 164.1만 |
|---|
| 2026.04.15 | ₩37,014 | ₩37,698 | ₩36,692 | ₩37,001 | -0.04% | 115.6만 |
|---|
| 2026.04.14 | ₩37,094 | ₩37,537 | ₩36,571 | ₩36,866 | -0.61% | 100.1만 |
|---|
| 2026.04.13 | ₩35,391 | ₩37,175 | ₩35,169 | ₩36,987 | +4.51% | 224.6만 |
|---|
| 2026.04.10 | ₩35,726 | ₩35,954 | ₩34,733 | ₩35,270 | -1.28% | 111.9만 |
|---|
| 2026.04.09 | ₩36,397 | ₩36,705 | ₩35,578 | ₩35,592 | -2.21% | 113.8만 |
|---|
| 2026.04.08 | ₩36,625 | ₩37,081 | ₩36,310 | ₩36,424 | -0.55% | 288.1만 |
|---|
| 2026.04.07 | ₩36,155 | ₩36,636 | ₩35,632 | ₩35,780 | -1.04% | 190.3만 |
|---|
| 2026.04.06 | ₩36,450 | ₩36,826 | ₩36,021 | ₩36,303 | -0.40% | 102.2만 |
|---|
| 2026.04.02 | ₩35,002 | ₩36,786 | ₩34,881 | ₩36,276 | +3.64% | 139.3만 |
|---|
| 2026.04.01 | ₩35,632 | ₩35,874 | ₩35,095 | ₩35,337 | -0.83% | 293.8만 |
|---|
| 2026.03.31 | ₩34,706 | ₩35,538 | ₩34,049 | ₩34,988 | +0.81% | 311.4만 |
|---|
| 2026.03.30 | ₩34,934 | ₩35,055 | ₩33,392 | ₩33,767 | -3.34% | 141.9만 |
|---|
| 2026.03.27 | ₩35,417 | ₩35,417 | ₩34,324 | ₩34,666 | -2.12% | 115.6만 |
|---|
| 2026.03.26 | ₩35,485 | ₩36,115 | ₩35,203 | ₩35,605 | +0.34% | 96.8만 |
|---|
| 2026.03.25 | ₩36,169 | ₩36,357 | ₩35,290 | ₩35,874 | -0.82% | 105.5만 |
|---|
| 2026.03.24 | ₩35,525 | ₩36,008 | ₩35,069 | ₩35,672 | +0.42% | 170.4만 |
|---|
| 2026.03.23 | ₩36,222 | ₩36,840 | ₩35,793 | ₩35,874 | -0.96% | 203.1만 |
|---|
| 2026.03.20 | ₩36,303 | ₩36,477 | ₩35,726 | ₩35,954 | -0.96% | 363.7만 |
|---|
| 2026.03.19 | ₩36,102 | ₩36,826 | ₩35,632 | ₩36,491 | +1.08% | 167.2만 |
|---|
| 2026.03.18 | ₩36,893 | ₩37,430 | ₩36,289 | ₩36,316 | -1.56% | 165.1만 |
|---|
| 2026.03.17 | ₩37,108 | ₩37,980 | ₩37,027 | ₩37,094 | -0.04% | 127.8만 |
|---|
| 2026.03.16 | ₩37,671 | ₩38,221 | ₩36,746 | ₩36,799 | -2.31% | 196.8만 |
|---|
| 2026.03.13 | ₩37,712 | ₩38,235 | ₩36,665 | ₩37,430 | -0.75% | 172만 |
|---|
| 2026.03.12 | ₩37,390 | ₩38,007 | ₩37,081 | ₩37,564 | +0.47% | 203.8만 |
|---|
| 2026.03.11 | ₩38,637 | ₩38,637 | ₩37,430 | ₩37,551 | -2.81% | 204.9만 |
|---|
| 2026.03.10 | ₩40,985 | ₩40,985 | ₩38,208 | ₩38,624 | -5.76% | 224.1만 |
|---|
| 2026.03.09 | ₩39,831 | ₩41,387 | ₩38,932 | ₩40,650 | +2.05% | 153만 |
|---|
| 2026.03.06 | ₩40,341 | ₩40,368 | ₩39,120 | ₩40,261 | -0.20% | 224.8만 |
|---|
| 2026.03.05 | ₩41,092 | ₩41,857 | ₩39,764 | ₩41,012 | -0.20% | 285.1만 |
|---|
| 2026.03.04 | ₩40,663 | ₩42,085 | ₩40,502 | ₩41,844 | +2.90% | 212.4만 |
|---|
| 2026.03.03 | ₩39,992 | ₩41,213 | ₩39,388 | ₩41,133 | +2.85% | 136.4만 |
|---|
| 2026.03.02 | ₩39,885 | ₩41,723 | ₩39,858 | ₩41,186 | +3.26% | 172.5만 |
|---|
| 2026.02.27 | ₩40,140 | ₩40,730 | ₩39,590 | ₩40,073 | -0.17% | 167.8만 |
|---|
| 2026.02.26 | ₩39,697 | ₩40,672 | ₩39,308 | ₩40,556 | +2.16% | 121만 |
|---|
| 2026.02.25 | ₩40,891 | ₩41,159 | ₩39,321 | ₩39,617 | -3.12% | 183.7만 |
|---|
| 2026.02.24 | ₩39,576 | ₩40,609 | ₩39,120 | ₩40,502 | +2.34% | 277.6만 |
|---|
| 2026.02.23 | ₩41,374 | ₩41,374 | ₩39,549 | ₩39,643 | -4.18% | 177.2만 |
|---|
| 2026.02.20 | ₩42,903 | ₩43,252 | ₩41,428 | ₩41,548 | -3.16% | 180.2만 |
|---|
| 2026.02.19 | ₩40,918 | ₩42,970 | ₩40,582 | ₩42,957 | +4.98% | 156.3만 |
|---|
| 2026.02.18 | ₩40,515 | ₩41,669 | ₩40,314 | ₩41,414 | +2.22% | 148.8만 |
|---|
| 2026.02.17 | ₩41,213 | ₩41,522 | ₩40,247 | ₩40,314 | -2.18% | 181.4만 |
|---|
| 2026.02.13 | ₩40,515 | ₩42,139 | ₩39,820 | ₩41,589 | +2.65% | 340만 |
|---|
| 2026.02.12 | ₩40,676 | ₩41,582 | ₩39,375 | ₩40,341 | -0.82% | 331.2만 |
|---|
| 2026.02.11 | ₩43,091 | ₩43,252 | ₩40,515 | ₩40,770 | -5.39% | 360만 |
|---|
| 2026.02.10 | ₩45,130 | ₩45,278 | ₩41,790 | ₩43,011 | -4.70% | 681.5만 |
|---|
| 2026.02.09 | ₩50,443 | ₩50,841 | ₩48,994 | ₩49,088 | -2.69% | 351.9만 |
|---|
| 2026.02.06 | ₩48,739 | ₩51,127 | ₩48,585 | ₩50,349 | +3.30% | 457.9만 |
|---|
| 2026.02.05 | ₩47,961 | ₩50,014 | ₩47,765 | ₩48,833 | +1.82% | 225.3만 |
|---|
| 2026.02.04 | ₩49,088 | ₩49,638 | ₩47,518 | ₩48,900 | -0.38% | 217.8만 |
|---|
| 2026.02.03 | ₩49,517 | ₩49,598 | ₩47,210 | ₩48,578 | -1.90% | 195.9만 |
|---|
| 2026.02.02 | ₩48,068 | ₩49,001 | ₩47,009 | ₩48,149 | +0.17% | 252.8만 |
|---|
| 2026.01.30 | ₩49,303 | ₩50,195 | ₩47,183 | ₩48,001 | -2.64% | 229.2만 |
|---|
| 2026.01.29 | ₩50,322 | ₩50,899 | ₩48,082 | ₩49,799 | -1.04% | 293.7만 |
|---|
| 2026.01.28 | ₩47,411 | ₩48,270 | ₩46,861 | ₩47,907 | +1.05% | 149.2만 |
|---|
| 2026.01.27 | ₩46,874 | ₩47,840 | ₩46,552 | ₩47,451 | +1.23% | 145.3만 |
|---|
| 2026.01.26 | ₩47,639 | ₩47,933 | ₩46,123 | ₩46,807 | -1.75% | 170.1만 |
|---|
| 2026.01.23 | ₩48,068 | ₩48,297 | ₩47,049 | ₩47,465 | -1.26% | 118.5만 |
|---|
| 2026.01.22 | ₩46,955 | ₩48,122 | ₩46,673 | ₩47,706 | +1.60% | 140.6만 |
|---|
| 2026.01.21 | ₩46,351 | ₩47,183 | ₩45,613 | ₩46,512 | +0.35% | 152.9만 |
|---|
| 2026.01.20 | ₩46,257 | ₩46,955 | ₩45,868 | ₩46,137 | -0.26% | 184.5만 |
|---|
| 2026.01.16 | ₩46,378 | ₩46,955 | ₩46,163 | ₩46,687 | +0.67% | 234.7만 |
|---|
| 2026.01.15 | ₩46,754 | ₩46,874 | ₩46,110 | ₩46,391 | -0.77% | 148.9만 |
|---|
| 2026.01.14 | ₩46,284 | ₩46,861 | ₩45,707 | ₩46,418 | +0.29% | 158.6만 |
|---|
| 2026.01.13 | ₩46,150 | ₩46,284 | ₩45,601 | ₩46,016 | -0.29% | 146.6만 |
|---|
| 2026.01.12 | ₩45,479 | ₩46,472 | ₩44,969 | ₩46,150 | +1.47% | 191.5만 |
|---|
| 2026.01.09 | ₩43,722 | ₩45,318 | ₩43,722 | ₩45,117 | +3.19% | 243.5만 |
|---|
| 2026.01.08 | ₩42,327 | ₩44,071 | ₩42,061 | ₩43,561 | +2.92% | 263.7만 |
|---|
| 2026.01.07 | ₩42,528 | ₩42,850 | ₩41,535 | ₩41,844 | -1.61% | 131.2만 |
|---|
| 2026.01.06 | ₩42,139 | ₩42,501 | ₩41,656 | ₩42,300 | +0.38% | 232.9만 |
|---|
| 2026.01.05 | ₩41,320 | ₩42,568 | ₩41,320 | ₩42,179 | +2.08% | 231.8만 |
|---|
| 2026.01.02 | ₩39,040 | ₩41,186 | ₩38,812 | ₩40,891 | +4.74% | 235.2만 |
|---|
| 2025.12.31 | ₩39,228 | ₩39,233 | ₩38,610 | ₩38,906 | -0.82% | 144.4만 |
|---|
| 2025.12.30 | ₩39,523 | ₩39,778 | ₩38,758 | ₩39,308 | -0.54% | 124.3만 |
|---|
| 2025.12.29 | ₩39,684 | ₩40,019 | ₩39,120 | ₩39,174 | -1.28% | 106.8만 |
|---|
| 2025.12.26 | ₩40,301 | ₩40,354 | ₩39,617 | ₩39,885 | -1.03% | 84.4만 |
|---|
| 2025.12.24 | ₩39,751 | ₩40,247 | ₩39,402 | ₩40,126 | +0.94% | 85.4만 |
|---|
| 2025.12.23 | ₩39,737 | ₩39,871 | ₩39,107 | ₩39,523 | -0.54% | 102.1만 |
|---|
| 2025.12.22 | ₩39,362 | ₩40,533 | ₩39,254 | ₩40,073 | +1.81% | 172.6만 |
|---|
| 2025.12.19 | ₩38,416 | ₩39,619 | ₩38,101 | ₩39,187 | +2.01% | 230.8만 |
|---|
| 2025.12.18 | ₩38,771 | ₩39,143 | ₩38,409 | ₩38,490 | -0.73% | 143.2만 |
|---|
| 2025.12.17 | ₩38,825 | ₩39,496 | ₩38,275 | ₩38,463 | -0.93% | 284.5만 |
|---|
| 2025.12.16 | ₩38,624 | ₩39,134 | ₩37,752 | ₩39,080 | +1.18% | 230만 |
|---|
| 2025.12.15 | ₩39,751 | ₩40,140 | ₩38,637 | ₩39,375 | -0.94% | 195.7만 |
|---|
| 2025.12.12 | ₩39,858 | ₩40,234 | ₩39,174 | ₩39,871 | +0.03% | 264.5만 |
|---|
| 2025.12.11 | ₩39,804 | ₩40,489 | ₩38,771 | ₩40,422 | +1.55% | 277.8만 |
|---|
| 2025.12.10 | ₩38,503 | ₩39,724 | ₩38,235 | ₩39,710 | +3.14% | 246만 |
|---|
| 2025.12.09 | ₩38,141 | ₩39,335 | ₩37,577 | ₩38,691 | +1.44% | 257.7만 |
|---|
| 2025.12.08 | ₩38,570 | ₩38,906 | ₩38,007 | ₩38,664 | +0.24% | 224.5만 |
|---|
| 2025.12.05 | ₩38,731 | ₩38,785 | ₩37,819 | ₩38,745 | +0.03% | 288.6만 |
|---|
| 2025.12.04 | ₩38,731 | ₩39,823 | ₩38,168 | ₩39,241 | +1.32% | 392.4만 |
|---|
| 2025.12.03 | ₩38,624 | ₩38,852 | ₩37,926 | ₩38,315 | -0.80% | 245.2만 |
|---|
| 2025.12.02 | ₩38,691 | ₩38,758 | ₩37,966 | ₩38,530 | -0.42% | 221.8만 |
|---|
| 2025.12.01 | ₩38,302 | ₩38,973 | ₩37,792 | ₩37,846 | -1.19% | 196.7만 |
|---|
| 2025.11.28 | ₩39,254 | ₩39,442 | ₩38,396 | ₩38,409 | -2.15% | 137.1만 |
|---|
| 2025.11.26 | ₩41,012 | ₩41,548 | ₩39,053 | ₩39,348 | -4.06% | 404.6만 |
|---|
| 2025.11.25 | ₩38,034 | ₩42,757 | ₩36,974 | ₩40,247 | +5.82% | 1055만 |
|---|
| 2025.11.24 | ₩33,070 | ₩34,143 | ₩32,254 | ₩34,036 | +2.92% | 298.3만 |
|---|
| 2025.11.21 | ₩32,707 | ₩33,579 | ₩31,031 | ₩32,546 | -0.49% | 322.5만 |
|---|
| 2025.11.20 | ₩34,277 | ₩35,149 | ₩32,225 | ₩32,707 | -4.58% | 420.8만 |
|---|
| 2025.11.19 | ₩29,179 | ₩34,733 | ₩28,864 | ₩34,237 | +17.33% | 1020.3만 |
|---|
| 2025.11.18 | ₩28,441 | ₩29,702 | ₩28,321 | ₩29,233 | +2.78% | 164만 |
|---|
| 2025.11.17 | ₩29,340 | ₩29,555 | ₩28,616 | ₩28,830 | -1.74% | 153.4만 |
|---|
| 2025.11.14 | ₩28,991 | ₩29,890 | ₩28,911 | ₩29,608 | +2.13% | 89.1만 |
|---|
| 2025.11.13 | ₩30,709 | ₩31,111 | ₩29,608 | ₩29,729 | -3.19% | 152.5만 |
|---|
| 2025.11.12 | ₩31,487 | ₩32,305 | ₩30,776 | ₩30,802 | -2.17% | 222.2만 |
|---|
| 2025.11.11 | ₩30,601 | ₩30,977 | ₩30,346 | ₩30,802 | +0.66% | 76.8만 |
|---|
| 2025.11.10 | ₩31,057 | ₩31,276 | ₩29,716 | ₩30,601 | -1.47% | 185.4만 |
|---|
| 2025.11.07 | ₩28,964 | ₩30,145 | ₩28,804 | ₩30,065 | +3.80% | 115.3만 |
|---|
| 2025.11.06 | ₩29,783 | ₩30,078 | ₩29,219 | ₩29,233 | -1.85% | 123.4만 |
|---|
| 2025.11.05 | ₩29,260 | ₩30,232 | ₩29,219 | ₩29,837 | +1.97% | 69.5만 |
|---|
| 2025.11.04 | ₩29,246 | ₩29,930 | ₩29,065 | ₩29,447 | +0.69% | 102.5만 |
|---|
| 2025.11.03 | ₩29,823 | ₩29,984 | ₩28,844 | ₩29,783 | -0.13% | 123.5만 |
|---|
| 2025.10.31 | ₩29,810 | ₩30,078 | ₩29,354 | ₩30,065 | +0.86% | 155.1만 |
|---|
| 2025.10.30 | ₩28,589 | ₩29,756 | ₩28,553 | ₩29,380 | +2.77% | 156.2만 |
|---|
| 2025.10.29 | ₩29,219 | ₩29,622 | ₩28,710 | ₩28,817 | -1.38% | 168.3만 |
|---|
| 2025.10.28 | ₩30,065 | ₩30,185 | ₩29,206 | ₩29,354 | -2.37% | 131.7만 |
|---|
| 2025.10.27 | ₩30,293 | ₩30,816 | ₩29,863 | ₩30,132 | -0.53% | 181.5만 |
|---|
| 2025.10.24 | ₩31,178 | ₩31,393 | ₩30,091 | ₩30,252 | -2.97% | 133만 |
|---|
| 2025.10.23 | ₩30,212 | ₩31,178 | ₩30,105 | ₩31,071 | +2.84% | 99.4만 |
|---|
| 2025.10.22 | ₩30,427 | ₩30,896 | ₩29,890 | ₩29,971 | -1.50% | 87.8만 |
|---|
| 2025.10.21 | ₩30,588 | ₩31,312 | ₩30,548 | ₩30,655 | +0.22% | 81.1만 |
|---|
| 2025.10.20 | ₩30,373 | ₩30,963 | ₩29,837 | ₩30,695 | +1.06% | 76.7만 |
|---|
| 2025.10.17 | ₩29,957 | ₩30,319 | ₩29,749 | ₩30,051 | +0.31% | 99.6만 |
|---|
| 2025.10.16 | ₩31,205 | ₩31,398 | ₩30,306 | ₩30,413 | -2.54% | 90.3만 |
|---|
| 2025.10.15 | ₩31,607 | ₩32,318 | ₩30,574 | ₩30,923 | -2.16% | 137.5만 |
|---|
| 2025.10.14 | ₩31,688 | ₩31,970 | ₩30,963 | ₩31,460 | -0.72% | 99.6만 |
|---|
| 2025.10.13 | ₩31,755 | ₩32,171 | ₩31,346 | ₩31,782 | +0.08% | 114.4만 |
|---|
| 2025.10.10 | ₩32,090 | ₩32,178 | ₩31,285 | ₩31,379 | -2.22% | 137.1만 |
|---|