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 | ₩25,441 | ₩25,895 | ₩25,307 | ₩25,748 | +1.21% | 127.1만 |
| 2026.10.08 | ₩24,520 | ₩25,321 | ₩24,159 | ₩25,321 | +3.27% | 341.2만 |
| 2026.10.07 | ₩24,813 | ₩24,960 | ₩24,146 | ₩24,707 | -0.43% | 177.6만 |
| 2026.10.06 | ₩24,573 | ₩25,267 | ₩24,440 | ₩25,054 | +1.96% | 189.3만 |
| 2026.10.05 | ₩24,186 | ₩24,867 | ₩24,053 | ₩24,346 | +0.66% | 199.9만 |
| 2026.10.02 | ₩24,813 | ₩24,813 | ₩23,652 | ₩24,213 | -2.42% | 231.1만 |
| 2026.10.01 | ₩24,320 | ₩25,034 | ₩24,133 | ₩24,667 | +1.43% | 172.4만 |
| 2026.09.30 | ₩24,346 | ₩24,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,186 |
| -0.66% |
| 163.2만 |
| 2026.09.29 | ₩24,667 | ₩24,793 | ₩23,879 | ₩24,226 | -1.79% | 295.4만 |
|---|
| 2026.09.28 | ₩25,361 | ₩25,414 | ₩24,667 | ₩24,680 | -2.68% | 119만 |
|---|
| 2026.09.25 | ₩25,828 | ₩25,852 | ₩25,374 | ₩25,614 | -0.83% | 151만 |
|---|
| 2026.09.24 | ₩26,215 | ₩26,442 | ₩25,875 | ₩25,895 | -1.22% | 98.6만 |
|---|
| 2026.09.23 | ₩26,589 | ₩26,775 | ₩26,215 | ₩26,308 | -1.05% | 120.3만 |
|---|
| 2026.09.22 | ₩26,695 | ₩26,848 | ₩25,908 | ₩26,295 | -1.50% | 212.9만 |
|---|
| 2026.09.21 | ₩26,268 | ₩26,709 | ₩26,215 | ₩26,562 | +1.12% | 134.3만 |
|---|
| 2026.09.18 | ₩27,056 | ₩27,136 | ₩26,028 | ₩26,161 | -3.31% | 441.7만 |
|---|
| 2026.09.17 | ₩26,842 | ₩27,123 | ₩26,695 | ₩26,949 | +0.40% | 124.1만 |
|---|
| 2026.09.16 | ₩26,816 | ₩27,229 | ₩26,228 | ₩26,535 | -1.05% | 137.4만 |
|---|
| 2026.09.15 | ₩26,175 | ₩27,082 | ₩25,981 | ₩26,882 | +2.70% | 194.5만 |
|---|
| 2026.09.14 | ₩26,295 | ₩26,442 | ₩25,988 | ₩26,348 | +0.20% | 164.3만 |
|---|
| 2026.09.11 | ₩26,188 | ₩26,262 | ₩25,668 | ₩25,975 | -0.82% | 105만 |
|---|
| 2026.09.10 | ₩25,841 | ₩26,402 | ₩25,641 | ₩26,108 | +1.03% | 120.1만 |
|---|
| 2026.09.09 | ₩27,016 | ₩27,176 | ₩25,728 | ₩25,774 | -4.59% | 201.6만 |
|---|
| 2026.09.08 | ₩26,829 | ₩27,029 | ₩26,268 | ₩26,882 | +0.20% | 247.5만 |
|---|
| 2026.09.04 | ₩26,695 | ₩27,009 | ₩26,535 | ₩26,775 | +0.30% | 107.9만 |
|---|
| 2026.09.03 | ₩26,695 | ₩27,163 | ₩26,562 | ₩26,842 | +0.55% | 147.9만 |
|---|
| 2026.09.02 | ₩26,549 | ₩26,949 | ₩26,428 | ₩26,562 | +0.05% | 193.9만 |
|---|
| 2026.09.01 | ₩26,869 | ₩27,029 | ₩26,428 | ₩26,682 | -0.70% | 183.7만 |
|---|
| 2026.08.31 | ₩27,016 | ₩27,349 | ₩26,562 | ₩26,682 | -1.24% | 136.8만 |
|---|
| 2026.08.28 | ₩27,296 | ₩27,460 | ₩26,922 | ₩27,109 | -0.68% | 123.1만 |
|---|
| 2026.08.27 | ₩27,536 | ₩27,603 | ₩27,229 | ₩27,269 | -0.97% | 158.8만 |
|---|
| 2026.08.26 | ₩26,882 | ₩27,830 | ₩26,882 | ₩27,510 | +2.33% | 177.9만 |
|---|
| 2026.08.25 | ₩26,962 | ₩27,147 | ₩26,655 | ₩27,042 | +0.30% | 272만 |
|---|
| 2026.08.24 | ₩28,658 | ₩28,902 | ₩26,685 | ₩26,775 | -6.57% | 260.1만 |
|---|
| 2026.08.21 | ₩27,737 | ₩28,764 | ₩27,550 | ₩28,684 | +3.42% | 310.1만 |
|---|
| 2026.08.20 | ₩28,164 | ₩28,270 | ₩27,196 | ₩27,510 | -2.32% | 312.3만 |
|---|
| 2026.08.19 | ₩28,030 | ₩28,938 | ₩27,763 | ₩28,070 | +0.14% | 202.5만 |
|---|
| 2026.08.18 | ₩27,430 | ₩27,990 | ₩26,816 | ₩27,963 | +1.95% | 405.9만 |
|---|
| 2026.08.17 | ₩28,257 | ₩28,384 | ₩26,942 | ₩27,269 | -3.50% | 412.5만 |
|---|
| 2026.08.14 | ₩28,951 | ₩29,338 | ₩28,364 | ₩28,658 | -1.01% | 176.8만 |
|---|
| 2026.08.13 | ₩30,246 | ₩30,673 | ₩28,617 | ₩28,924 | -4.37% | 231.6만 |
|---|
| 2026.08.12 | ₩29,565 | ₩30,192 | ₩29,231 | ₩30,059 | +1.67% | 393.5만 |
|---|
| 2026.08.11 | ₩30,967 | ₩31,434 | ₩29,179 | ₩29,939 | -3.32% | 697.2만 |
|---|
| 2026.08.10 | ₩33,062 | ₩33,476 | ₩32,555 | ₩32,622 | -1.33% | 273.3만 |
|---|
| 2026.08.07 | ₩31,834 | ₩33,129 | ₩31,407 | ₩33,062 | +3.86% | 178만 |
|---|
| 2026.08.06 | ₩31,167 | ₩32,542 | ₩31,099 | ₩31,821 | +2.10% | 199.7만 |
|---|
| 2026.08.05 | ₩32,382 | ₩32,408 | ₩31,127 | ₩31,234 | -3.54% | 104.3만 |
|---|
| 2026.08.04 | ₩30,860 | ₩32,248 | ₩30,860 | ₩32,221 | +4.41% | 152.4만 |
|---|
| 2026.08.03 | ₩29,685 | ₩31,007 | ₩29,625 | ₩30,940 | +4.23% | 130.2만 |
|---|
| 2026.07.31 | ₩29,005 | ₩29,825 | ₩28,678 | ₩29,632 | +2.16% | 139.2만 |
|---|
| 2026.07.30 | ₩28,698 | ₩29,111 | ₩28,377 | ₩29,005 | +1.07% | 139.2만 |
|---|
| 2026.07.29 | ₩31,073 | ₩31,144 | ₩28,991 | ₩29,098 | -6.36% | 260.9만 |
|---|
| 2026.07.28 | ₩30,433 | ₩31,327 | ₩30,366 | ₩31,314 | +2.89% | 154.3만 |
|---|
| 2026.07.27 | ₩30,139 | ₩30,753 | ₩30,019 | ₩30,526 | +1.28% | 160.3만 |
|---|
| 2026.07.24 | ₩29,699 | ₩30,941 | ₩29,699 | ₩30,099 | +1.35% | 224.1만 |
|---|
| 2026.07.23 | ₩28,377 | ₩29,767 | ₩28,364 | ₩29,378 | +3.53% | 208.1만 |
|---|
| 2026.07.22 | ₩28,257 | ₩28,951 | ₩28,057 | ₩28,591 | +1.18% | 175만 |
|---|
| 2026.07.21 | ₩28,217 | ₩28,324 | ₩27,795 | ₩28,003 | -0.76% | 153만 |
|---|
| 2026.07.20 | ₩27,830 | ₩28,898 | ₩27,596 | ₩28,244 | +1.49% | 219.4만 |
|---|
| 2026.07.17 | ₩27,763 | ₩28,404 | ₩27,363 | ₩27,603 | -0.58% | 119만 |
|---|
| 2026.07.16 | ₩27,883 | ₩28,064 | ₩27,376 | ₩27,723 | -0.57% | 148.9만 |
|---|
| 2026.07.15 | ₩27,430 | ₩28,484 | ₩27,430 | ₩27,710 | +1.02% | 173.7만 |
|---|
| 2026.07.14 | ₩27,029 | ₩28,030 | ₩26,889 | ₩27,349 | +1.19% | 155.8만 |
|---|
| 2026.07.13 | ₩28,310 | ₩28,404 | ₩26,976 | ₩27,269 | -3.68% | 155.4만 |
|---|
| 2026.07.10 | ₩28,698 | ₩29,165 | ₩27,710 | ₩28,044 | -2.28% | 160.9만 |
|---|
| 2026.07.09 | ₩27,510 | ₩28,484 | ₩27,296 | ₩28,431 | +3.35% | 174.9만 |
|---|
| 2026.07.08 | ₩27,963 | ₩28,062 | ₩27,483 | ₩27,870 | -0.33% | 161.9만 |
|---|
| 2026.07.07 | ₩29,899 | ₩30,326 | ₩28,230 | ₩28,270 | -5.45% | 215만 |
|---|
| 2026.07.06 | ₩28,377 | ₩29,725 | ₩28,217 | ₩29,699 | +4.66% | 239.1만 |
|---|
| 2026.07.02 | ₩27,376 | ₩28,377 | ₩27,309 | ₩28,351 | +3.56% | 243만 |
|---|
| 2026.07.01 | ₩27,857 | ₩28,391 | ₩26,949 | ₩26,962 | -3.21% | 233.7만 |
|---|
| 2026.06.30 | ₩27,363 | ₩28,337 | ₩26,916 | ₩27,590 | +0.83% | 228.2만 |
|---|
| 2026.06.29 | ₩27,089 | ₩27,456 | ₩26,682 | ₩27,002 | -0.32% | 251.2만 |
|---|
| 2026.06.26 | ₩26,575 | ₩27,096 | ₩26,431 | ₩27,029 | +1.71% | 244.5만 |
|---|
| 2026.06.25 | ₩27,109 | ₩27,456 | ₩26,629 | ₩26,816 | -1.08% | 267.8만 |
|---|
| 2026.06.24 | ₩27,870 | ₩28,124 | ₩27,149 | ₩27,203 | -2.39% | 208만 |
|---|
| 2026.06.23 | ₩28,030 | ₩28,391 | ₩27,723 | ₩27,977 | -0.19% | 186.8만 |
|---|
| 2026.06.22 | ₩28,511 | ₩28,564 | ₩27,729 | ₩28,110 | -1.40% | 176.2만 |
|---|
| 2026.06.18 | ₩28,564 | ₩28,924 | ₩28,017 | ₩28,911 | +1.21% | 329.7만 |
|---|
| 2026.06.17 | ₩29,605 | ₩30,166 | ₩28,537 | ₩28,698 | -3.07% | 198.6만 |
|---|
| 2026.06.16 | ₩29,899 | ₩30,119 | ₩29,285 | ₩29,579 | -1.07% | 158.4만 |
|---|
| 2026.06.15 | ₩31,047 | ₩31,306 | ₩29,632 | ₩29,926 | -3.61% | 161.2만 |
|---|
| 2026.06.12 | ₩29,779 | ₩30,673 | ₩29,218 | ₩30,513 | +2.47% | 108만 |
|---|
| 2026.06.11 | ₩29,231 | ₩29,659 | ₩29,018 | ₩29,472 | +0.82% | 222.1만 |
|---|
| 2026.06.10 | ₩29,979 | ₩30,099 | ₩29,191 | ₩29,365 | -2.05% | 96.4만 |
|---|
| 2026.06.09 | ₩30,299 | ₩30,700 | ₩29,191 | ₩30,046 | -0.84% | 157.6만 |
|---|
| 2026.06.08 | ₩30,273 | ₩30,900 | ₩29,912 | ₩30,179 | -0.31% | 261만 |
|---|
| 2026.06.05 | ₩31,033 | ₩31,113 | ₩30,086 | ₩30,433 | -1.94% | 163만 |
|---|
| 2026.06.04 | ₩31,514 | ₩32,168 | ₩30,860 | ₩31,087 | -1.36% | 144.1만 |
|---|
| 2026.06.03 | ₩30,700 | ₩31,067 | ₩30,259 | ₩30,900 | +0.65% | 182.3만 |
|---|
| 2026.06.02 | ₩31,514 | ₩31,808 | ₩30,646 | ₩31,180 | -1.06% | 178.9만 |
|---|
| 2026.06.01 | ₩31,514 | ₩32,737 | ₩31,380 | ₩32,128 | +1.95% | 193.2만 |
|---|
| 2026.05.29 | ₩31,781 | ₩31,808 | ₩30,620 | ₩31,007 | -2.44% | 290.2만 |
|---|
| 2026.05.28 | ₩30,833 | ₩32,328 | ₩30,540 | ₩31,821 | +3.20% | 209.8만 |
|---|
| 2026.05.27 | ₩30,633 | ₩30,967 | ₩30,253 | ₩30,847 | +0.70% | 200.4만 |
|---|
| 2026.05.26 | ₩31,007 | ₩31,314 | ₩30,359 | ₩30,580 | -1.38% | 275만 |
|---|
| 2026.05.22 | ₩31,100 | ₩31,661 | ₩30,660 | ₩31,007 | -0.30% | 146.6만 |
|---|
| 2026.05.21 | ₩29,659 | ₩30,993 | ₩29,432 | ₩30,913 | +4.23% | 207만 |
|---|
| 2026.05.20 | ₩30,246 | ₩30,313 | ₩29,512 | ₩30,032 | -0.71% | 211.2만 |
|---|
| 2026.05.19 | ₩31,167 | ₩31,367 | ₩30,206 | ₩30,206 | -3.08% | 249만 |
|---|
| 2026.05.18 | ₩30,620 | ₩31,340 | ₩30,219 | ₩31,087 | +1.53% | 186.9만 |
|---|
| 2026.05.15 | ₩31,113 | ₩31,113 | ₩30,179 | ₩30,673 | -1.42% | 194.5만 |
|---|
| 2026.05.14 | ₩31,060 | ₩31,420 | ₩30,626 | ₩31,033 | -0.09% | 222.7만 |
|---|
| 2026.05.13 | ₩32,769 | ₩32,835 | ₩30,166 | ₩30,900 | -5.70% | 397.5만 |
|---|
| 2026.05.12 | ₩34,063 | ₩34,077 | ₩31,808 | ₩32,448 | -4.74% | 417.5만 |
|---|
| 2026.05.11 | ₩32,742 | ₩33,690 | ₩31,834 | ₩31,954 | -2.41% | 509.2만 |
|---|
| 2026.05.08 | ₩32,835 | ₩33,096 | ₩31,941 | ₩32,742 | -0.28% | 203만 |
|---|
| 2026.05.07 | ₩33,449 | ₩33,812 | ₩32,548 | ₩32,782 | -2.00% | 131만 |
|---|
| 2026.05.06 | ₩32,702 | ₩33,383 | ₩31,701 | ₩33,222 | +1.59% | 164.6만 |
|---|
| 2026.05.05 | ₩34,584 | ₩34,691 | ₩32,048 | ₩32,462 | -6.14% | 274.8만 |
|---|
| 2026.05.04 | ₩34,197 | ₩35,211 | ₩34,063 | ₩34,384 | +0.55% | 145.5만 |
|---|
| 2026.05.01 | ₩35,278 | ₩35,598 | ₩34,010 | ₩34,237 | -2.95% | 206.7만 |
|---|
| 2026.04.30 | ₩33,957 | ₩35,091 | ₩33,903 | ₩35,011 | +3.11% | 145.3만 |
|---|
| 2026.04.29 | ₩34,597 | ₩34,757 | ₩33,543 | ₩33,823 | -2.24% | 150.1만 |
|---|
| 2026.04.28 | ₩35,251 | ₩35,638 | ₩34,183 | ₩34,571 | -1.93% | 106.4만 |
|---|
| 2026.04.27 | ₩34,571 | ₩35,598 | ₩34,544 | ₩34,891 | +0.93% | 161.8만 |
|---|
| 2026.04.24 | ₩36,039 | ₩36,039 | ₩34,290 | ₩34,504 | -4.26% | 196.8만 |
|---|
| 2026.04.23 | ₩36,920 | ₩37,247 | ₩35,508 | ₩35,865 | -2.86% | 165.9만 |
|---|
| 2026.04.22 | ₩37,467 | ₩38,094 | ₩36,893 | ₩37,093 | -1.00% | 157.5만 |
|---|
| 2026.04.21 | ₩36,853 | ₩37,560 | ₩36,466 | ₩36,906 | +0.14% | 178.7만 |
|---|
| 2026.04.20 | ₩36,679 | ₩37,280 | ₩36,064 | ₩36,880 | +0.55% | 168.3만 |
|---|
| 2026.04.17 | ₩37,147 | ₩37,574 | ₩35,945 | ₩36,813 | -0.90% | 183.8만 |
|---|
| 2026.04.16 | ₩37,040 | ₩37,667 | ₩36,372 | ₩36,706 | -0.90% | 164.1만 |
|---|
| 2026.04.15 | ₩36,826 | ₩37,507 | ₩36,506 | ₩36,813 | -0.04% | 115.6만 |
|---|
| 2026.04.14 | ₩36,906 | ₩37,347 | ₩36,386 | ₩36,679 | -0.61% | 100.1만 |
|---|
| 2026.04.13 | ₩35,211 | ₩36,986 | ₩34,991 | ₩36,800 | +4.51% | 224.6만 |
|---|
| 2026.04.10 | ₩35,545 | ₩35,772 | ₩34,557 | ₩35,091 | -1.28% | 111.9만 |
|---|
| 2026.04.09 | ₩36,212 | ₩36,519 | ₩35,398 | ₩35,411 | -2.21% | 113.8만 |
|---|
| 2026.04.08 | ₩36,439 | ₩36,893 | ₩36,126 | ₩36,239 | -0.55% | 288.1만 |
|---|
| 2026.04.07 | ₩35,972 | ₩36,450 | ₩35,451 | ₩35,598 | -1.04% | 190.3만 |
|---|
| 2026.04.06 | ₩36,266 | ₩36,639 | ₩35,839 | ₩36,119 | -0.40% | 102.2만 |
|---|
| 2026.04.02 | ₩34,824 | ₩36,599 | ₩34,704 | ₩36,092 | +3.64% | 139.3만 |
|---|
| 2026.04.01 | ₩35,451 | ₩35,692 | ₩34,918 | ₩35,158 | -0.83% | 293.8만 |
|---|
| 2026.03.31 | ₩34,531 | ₩35,358 | ₩33,876 | ₩34,811 | +0.81% | 311.4만 |
|---|
| 2026.03.30 | ₩34,757 | ₩34,878 | ₩33,222 | ₩33,596 | -3.34% | 141.9만 |
|---|
| 2026.03.27 | ₩35,238 | ₩35,238 | ₩34,150 | ₩34,490 | -2.12% | 115.6만 |
|---|
| 2026.03.26 | ₩35,305 | ₩35,932 | ₩35,024 | ₩35,425 | +0.34% | 96.8만 |
|---|
| 2026.03.25 | ₩35,985 | ₩36,172 | ₩35,111 | ₩35,692 | -0.82% | 105.5만 |
|---|
| 2026.03.24 | ₩35,345 | ₩35,825 | ₩34,891 | ₩35,492 | +0.42% | 170.4만 |
|---|
| 2026.03.23 | ₩36,039 | ₩36,653 | ₩35,612 | ₩35,692 | -0.96% | 203.1만 |
|---|
| 2026.03.20 | ₩36,119 | ₩36,292 | ₩35,545 | ₩35,772 | -0.96% | 363.7만 |
|---|
| 2026.03.19 | ₩35,919 | ₩36,639 | ₩35,451 | ₩36,306 | +1.08% | 167.2만 |
|---|
| 2026.03.18 | ₩36,706 | ₩37,240 | ₩36,106 | ₩36,132 | -1.56% | 165.1만 |
|---|
| 2026.03.17 | ₩36,920 | ₩37,787 | ₩36,840 | ₩36,906 | -0.04% | 127.8만 |
|---|
| 2026.03.16 | ₩37,480 | ₩38,028 | ₩36,559 | ₩36,613 | -2.31% | 196.8만 |
|---|
| 2026.03.13 | ₩37,520 | ₩38,041 | ₩36,479 | ₩37,240 | -0.75% | 172만 |
|---|
| 2026.03.12 | ₩37,200 | ₩37,814 | ₩36,893 | ₩37,374 | +0.47% | 203.8만 |
|---|
| 2026.03.11 | ₩38,441 | ₩38,441 | ₩37,240 | ₩37,360 | -2.81% | 204.9만 |
|---|
| 2026.03.10 | ₩40,777 | ₩40,777 | ₩38,014 | ₩38,428 | -5.76% | 224.1만 |
|---|
| 2026.03.09 | ₩39,629 | ₩41,178 | ₩38,735 | ₩40,444 | +2.05% | 153만 |
|---|
| 2026.03.06 | ₩40,137 | ₩40,163 | ₩38,922 | ₩40,056 | -0.20% | 224.8만 |
|---|
| 2026.03.05 | ₩40,884 | ₩41,645 | ₩39,563 | ₩40,804 | -0.20% | 285.1만 |
|---|
| 2026.03.04 | ₩40,457 | ₩41,872 | ₩40,297 | ₩41,631 | +2.90% | 212.4만 |
|---|
| 2026.03.03 | ₩39,789 | ₩41,004 | ₩39,189 | ₩40,924 | +2.85% | 136.4만 |
|---|
| 2026.03.02 | ₩39,683 | ₩41,511 | ₩39,656 | ₩40,977 | +3.26% | 172.5만 |
|---|
| 2026.02.27 | ₩39,936 | ₩40,524 | ₩39,389 | ₩39,870 | -0.17% | 167.8만 |
|---|
| 2026.02.26 | ₩39,496 | ₩40,466 | ₩39,109 | ₩40,350 | +2.16% | 121만 |
|---|
| 2026.02.25 | ₩40,684 | ₩40,951 | ₩39,122 | ₩39,416 | -3.12% | 183.7만 |
|---|
| 2026.02.24 | ₩39,376 | ₩40,403 | ₩38,922 | ₩40,297 | +2.34% | 277.6만 |
|---|
| 2026.02.23 | ₩41,164 | ₩41,164 | ₩39,349 | ₩39,442 | -4.18% | 177.2만 |
|---|
| 2026.02.20 | ₩42,686 | ₩43,033 | ₩41,218 | ₩41,338 | -3.16% | 180.2만 |
|---|
| 2026.02.19 | ₩40,710 | ₩42,753 | ₩40,377 | ₩42,739 | +4.98% | 156.3만 |
|---|
| 2026.02.18 | ₩40,310 | ₩41,458 | ₩40,110 | ₩41,204 | +2.22% | 148.8만 |
|---|
| 2026.02.17 | ₩41,004 | ₩41,311 | ₩40,043 | ₩40,110 | -2.18% | 181.4만 |
|---|
| 2026.02.13 | ₩40,310 | ₩41,925 | ₩39,619 | ₩41,378 | +2.65% | 340만 |
|---|
| 2026.02.12 | ₩40,470 | ₩41,371 | ₩39,176 | ₩40,137 | -0.82% | 331.2만 |
|---|
| 2026.02.11 | ₩42,873 | ₩43,033 | ₩40,310 | ₩40,564 | -5.39% | 360만 |
|---|
| 2026.02.10 | ₩44,902 | ₩45,048 | ₩41,578 | ₩42,793 | -4.70% | 681.5만 |
|---|
| 2026.02.09 | ₩50,187 | ₩50,584 | ₩48,746 | ₩48,839 | -2.69% | 351.9만 |
|---|
| 2026.02.06 | ₩48,492 | ₩50,868 | ₩48,339 | ₩50,094 | +3.30% | 457.9만 |
|---|
| 2026.02.05 | ₩47,718 | ₩49,760 | ₩47,523 | ₩48,586 | +1.82% | 225.3만 |
|---|
| 2026.02.04 | ₩48,839 | ₩49,386 | ₩47,278 | ₩48,652 | -0.38% | 217.8만 |
|---|
| 2026.02.03 | ₩49,266 | ₩49,346 | ₩46,971 | ₩48,332 | -1.90% | 195.9만 |
|---|
| 2026.02.02 | ₩47,825 | ₩48,752 | ₩46,770 | ₩47,905 | +0.17% | 252.8만 |
|---|
| 2026.01.30 | ₩49,053 | ₩49,940 | ₩46,944 | ₩47,758 | -2.64% | 229.2만 |
|---|
| 2026.01.29 | ₩50,067 | ₩50,641 | ₩47,838 | ₩49,547 | -1.04% | 293.7만 |
|---|
| 2026.01.28 | ₩47,171 | ₩48,025 | ₩46,624 | ₩47,665 | +1.05% | 149.2만 |
|---|
| 2026.01.27 | ₩46,637 | ₩47,598 | ₩46,317 | ₩47,211 | +1.23% | 145.3만 |
|---|
| 2026.01.26 | ₩47,398 | ₩47,690 | ₩45,889 | ₩46,570 | -1.75% | 170.1만 |
|---|
| 2026.01.23 | ₩47,825 | ₩48,052 | ₩46,810 | ₩47,224 | -1.26% | 118.5만 |
|---|
| 2026.01.22 | ₩46,717 | ₩47,878 | ₩46,437 | ₩47,464 | +1.60% | 140.6만 |
|---|
| 2026.01.21 | ₩46,116 | ₩46,944 | ₩45,382 | ₩46,276 | +0.35% | 152.9만 |
|---|
| 2026.01.20 | ₩46,023 | ₩46,717 | ₩45,636 | ₩45,903 | -0.26% | 184.5만 |
|---|
| 2026.01.16 | ₩46,143 | ₩46,717 | ₩45,929 | ₩46,450 | +0.67% | 234.7만 |
|---|
| 2026.01.15 | ₩46,517 | ₩46,637 | ₩45,876 | ₩46,156 | -0.77% | 148.9만 |
|---|
| 2026.01.14 | ₩46,050 | ₩46,624 | ₩45,476 | ₩46,183 | +0.29% | 158.6만 |
|---|
| 2026.01.13 | ₩45,916 | ₩46,050 | ₩45,370 | ₩45,783 | -0.29% | 146.6만 |
|---|
| 2026.01.12 | ₩45,249 | ₩46,236 | ₩44,741 | ₩45,916 | +1.47% | 191.5만 |
|---|
| 2026.01.09 | ₩43,500 | ₩45,089 | ₩43,500 | ₩44,888 | +3.19% | 243.5만 |
|---|
| 2026.01.08 | ₩42,112 | ₩43,847 | ₩41,848 | ₩43,340 | +2.92% | 263.7만 |
|---|
| 2026.01.07 | ₩42,312 | ₩42,633 | ₩41,324 | ₩41,631 | -1.61% | 131.2만 |
|---|
| 2026.01.06 | ₩41,925 | ₩42,286 | ₩41,445 | ₩42,085 | +0.38% | 232.9만 |
|---|
| 2026.01.05 | ₩41,111 | ₩42,352 | ₩41,111 | ₩41,965 | +2.08% | 231.8만 |
|---|
| 2026.01.02 | ₩38,842 | ₩40,977 | ₩38,615 | ₩40,684 | +4.74% | 235.2만 |
|---|
| 2025.12.31 | ₩39,029 | ₩39,034 | ₩38,415 | ₩38,708 | -0.82% | 144.4만 |
|---|
| 2025.12.30 | ₩39,322 | ₩39,576 | ₩38,562 | ₩39,109 | -0.54% | 124.3만 |
|---|
| 2025.12.29 | ₩39,482 | ₩39,816 | ₩38,922 | ₩38,975 | -1.28% | 106.8만 |
|---|
| 2025.12.26 | ₩40,096 | ₩40,150 | ₩39,416 | ₩39,683 | -1.03% | 84.4만 |
|---|
| 2025.12.24 | ₩39,549 | ₩40,043 | ₩39,202 | ₩39,923 | +0.94% | 85.4만 |
|---|
| 2025.12.23 | ₩39,536 | ₩39,669 | ₩38,909 | ₩39,322 | -0.54% | 102.1만 |
|---|
| 2025.12.22 | ₩39,162 | ₩40,327 | ₩39,055 | ₩39,870 | +1.81% | 172.6만 |
|---|
| 2025.12.19 | ₩38,221 | ₩39,418 | ₩37,907 | ₩38,989 | +2.01% | 230.8만 |
|---|
| 2025.12.18 | ₩38,575 | ₩38,945 | ₩38,214 | ₩38,295 | -0.73% | 143.2만 |
|---|
| 2025.12.17 | ₩38,628 | ₩39,296 | ₩38,081 | ₩38,268 | -0.93% | 284.5만 |
|---|
| 2025.12.16 | ₩38,428 | ₩38,935 | ₩37,560 | ₩38,882 | +1.18% | 230만 |
|---|
| 2025.12.15 | ₩39,549 | ₩39,936 | ₩38,441 | ₩39,176 | -0.94% | 195.7만 |
|---|
| 2025.12.12 | ₩39,656 | ₩40,030 | ₩38,975 | ₩39,669 | +0.03% | 264.5만 |
|---|
| 2025.12.11 | ₩39,603 | ₩40,283 | ₩38,575 | ₩40,217 | +1.55% | 277.8만 |
|---|
| 2025.12.10 | ₩38,308 | ₩39,523 | ₩38,041 | ₩39,509 | +3.14% | 246만 |
|---|
| 2025.12.09 | ₩37,948 | ₩39,135 | ₩37,387 | ₩38,495 | +1.44% | 257.7만 |
|---|
| 2025.12.08 | ₩38,375 | ₩38,708 | ₩37,814 | ₩38,468 | +0.24% | 224.5만 |
|---|
| 2025.12.05 | ₩38,535 | ₩38,588 | ₩37,627 | ₩38,548 | +0.03% | 288.6만 |
|---|
| 2025.12.04 | ₩38,535 | ₩39,621 | ₩37,974 | ₩39,042 | +1.32% | 392.4만 |
|---|
| 2025.12.03 | ₩38,428 | ₩38,655 | ₩37,734 | ₩38,121 | -0.80% | 245.2만 |
|---|
| 2025.12.02 | ₩38,495 | ₩38,562 | ₩37,774 | ₩38,335 | -0.42% | 221.8만 |
|---|
| 2025.12.01 | ₩38,108 | ₩38,775 | ₩37,600 | ₩37,654 | -1.19% | 196.7만 |
|---|
| 2025.11.28 | ₩39,055 | ₩39,242 | ₩38,201 | ₩38,214 | -2.15% | 137.1만 |
|---|
| 2025.11.26 | ₩40,804 | ₩41,338 | ₩38,855 | ₩39,149 | -4.06% | 404.6만 |
|---|
| 2025.11.25 | ₩37,841 | ₩42,540 | ₩36,786 | ₩40,043 | +5.82% | 1055만 |
|---|
| 2025.11.24 | ₩32,902 | ₩33,970 | ₩32,091 | ₩33,863 | +2.92% | 298.3만 |
|---|
| 2025.11.21 | ₩32,542 | ₩33,409 | ₩30,873 | ₩32,382 | -0.49% | 322.5만 |
|---|
| 2025.11.20 | ₩34,103 | ₩34,971 | ₩32,061 | ₩32,542 | -4.58% | 420.8만 |
|---|
| 2025.11.19 | ₩29,031 | ₩34,557 | ₩28,718 | ₩34,063 | +17.33% | 1020.3만 |
|---|
| 2025.11.18 | ₩28,297 | ₩29,552 | ₩28,177 | ₩29,085 | +2.78% | 164만 |
|---|
| 2025.11.17 | ₩29,191 | ₩29,405 | ₩28,471 | ₩28,684 | -1.74% | 153.4만 |
|---|
| 2025.11.14 | ₩28,844 | ₩29,739 | ₩28,764 | ₩29,458 | +2.13% | 89.1만 |
|---|
| 2025.11.13 | ₩30,553 | ₩30,953 | ₩29,458 | ₩29,579 | -3.19% | 152.5만 |
|---|
| 2025.11.12 | ₩31,327 | ₩32,141 | ₩30,620 | ₩30,646 | -2.17% | 222.2만 |
|---|
| 2025.11.11 | ₩30,446 | ₩30,820 | ₩30,192 | ₩30,646 | +0.66% | 76.8만 |
|---|
| 2025.11.10 | ₩30,900 | ₩31,117 | ₩29,565 | ₩30,446 | -1.47% | 185.4만 |
|---|
| 2025.11.07 | ₩28,818 | ₩29,992 | ₩28,658 | ₩29,912 | +3.80% | 115.3만 |
|---|
| 2025.11.06 | ₩29,632 | ₩29,926 | ₩29,071 | ₩29,085 | -1.85% | 123.4만 |
|---|
| 2025.11.05 | ₩29,111 | ₩30,079 | ₩29,071 | ₩29,685 | +1.97% | 69.5만 |
|---|
| 2025.11.04 | ₩29,098 | ₩29,779 | ₩28,918 | ₩29,298 | +0.69% | 102.5만 |
|---|
| 2025.11.03 | ₩29,672 | ₩29,832 | ₩28,698 | ₩29,632 | -0.13% | 123.5만 |
|---|
| 2025.10.31 | ₩29,659 | ₩29,926 | ₩29,205 | ₩29,912 | +0.86% | 155.1만 |
|---|
| 2025.10.30 | ₩28,444 | ₩29,605 | ₩28,408 | ₩29,231 | +2.77% | 156.2만 |
|---|
| 2025.10.29 | ₩29,071 | ₩29,472 | ₩28,564 | ₩28,671 | -1.38% | 168.3만 |
|---|
| 2025.10.28 | ₩29,912 | ₩30,032 | ₩29,058 | ₩29,205 | -2.37% | 131.7만 |
|---|
| 2025.10.27 | ₩30,139 | ₩30,660 | ₩29,712 | ₩29,979 | -0.53% | 181.5만 |
|---|
| 2025.10.24 | ₩31,020 | ₩31,234 | ₩29,939 | ₩30,099 | -2.97% | 133만 |
|---|
| 2025.10.23 | ₩30,059 | ₩31,020 | ₩29,952 | ₩30,913 | +2.84% | 99.4만 |
|---|
| 2025.10.22 | ₩30,273 | ₩30,740 | ₩29,739 | ₩29,819 | -1.50% | 87.8만 |
|---|
| 2025.10.21 | ₩30,433 | ₩31,154 | ₩30,393 | ₩30,499 | +0.22% | 81.1만 |
|---|
| 2025.10.20 | ₩30,219 | ₩30,806 | ₩29,685 | ₩30,540 | +1.06% | 76.7만 |
|---|
| 2025.10.17 | ₩29,805 | ₩30,166 | ₩29,599 | ₩29,899 | +0.31% | 99.6만 |
|---|
| 2025.10.16 | ₩31,047 | ₩31,239 | ₩30,152 | ₩30,259 | -2.54% | 90.3만 |
|---|
| 2025.10.15 | ₩31,447 | ₩32,155 | ₩30,419 | ₩30,766 | -2.16% | 137.5만 |
|---|
| 2025.10.14 | ₩31,527 | ₩31,808 | ₩30,806 | ₩31,300 | -0.72% | 99.6만 |
|---|
| 2025.10.13 | ₩31,594 | ₩32,008 | ₩31,187 | ₩31,621 | +0.08% | 114.4만 |
|---|
| 2025.10.10 | ₩31,928 | ₩32,014 | ₩31,127 | ₩31,220 | -2.22% | 137.1만 |
|---|