시장 데이터를 불러오는 중
전체 종목
에메티스 과거 주가
Aemetis, Inc - Common Stock · AMTX · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aemetis, Inc - Common Stock · AMTX · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,311 | ₩2,311 | ₩2,204 | ₩2,218 | -4.05% | 89.9만 |
| 2026.10.08 | ₩2,311 | ₩2,378 | ₩2,291 | ₩2,311 | 0.00% | 62.1만 |
| 2026.10.07 | ₩2,405 | ₩2,405 | ₩2,311 | ₩2,338 | -2.78% | 31.6만 |
| 2026.10.06 | ₩2,338 | ₩2,405 | ₩2,324 | ₩2,391 | +2.29% | 38.3만 |
| 2026.10.05 | ₩2,271 | ₩2,391 | ₩2,231 | ₩2,351 | +3.53% | 55.6만 |
| 2026.10.02 | ₩2,311 | ₩2,318 | ₩2,244 | ₩2,298 | -0.58% | 50.3만 |
| 2026.10.01 | ₩2,378 | ₩2,378 | ₩2,264 | ₩2,311 | -2.81% | 78.1만 |
| 2026.09.30 | ₩2,445 | ₩2,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,378 |
| -2.73% |
| 53만 |
| 2026.09.29 | ₩2,445 | ₩2,471 | ₩2,398 | ₩2,445 | 0.00% | 54.6만 |
|---|
| 2026.09.28 | ₩2,458 | ₩2,645 | ₩2,378 | ₩2,465 | +0.27% | 105.3만 |
|---|
| 2026.09.25 | ₩2,351 | ₩2,425 | ₩2,298 | ₩2,391 | +1.70% | 57.8만 |
|---|
| 2026.09.24 | ₩2,511 | ₩2,578 | ₩2,324 | ₩2,364 | -5.85% | 101.5만 |
|---|
| 2026.09.23 | ₩2,792 | ₩2,792 | ₩2,525 | ₩2,538 | -9.09% | 117.3만 |
|---|
| 2026.09.22 | ₩2,792 | ₩2,885 | ₩2,771 | ₩2,825 | +1.20% | 81.6만 |
|---|
| 2026.09.21 | ₩2,872 | ₩2,966 | ₩2,752 | ₩2,792 | -2.79% | 145.9만 |
|---|
| 2026.09.18 | ₩2,538 | ₩2,946 | ₩2,485 | ₩2,885 | +13.68% | 267.4만 |
|---|
| 2026.09.17 | ₩2,592 | ₩2,598 | ₩2,505 | ₩2,511 | -3.09% | 47.6만 |
|---|
| 2026.09.16 | ₩2,525 | ₩2,672 | ₩2,485 | ₩2,538 | +0.53% | 68.8만 |
|---|
| 2026.09.15 | ₩2,578 | ₩2,630 | ₩2,511 | ₩2,551 | -1.04% | 51.5만 |
|---|
| 2026.09.14 | ₩2,685 | ₩2,685 | ₩2,565 | ₩2,605 | -2.99% | 59.8만 |
|---|
| 2026.09.11 | ₩2,725 | ₩2,765 | ₩2,632 | ₩2,685 | -1.47% | 97만 |
|---|
| 2026.09.10 | ₩2,605 | ₩2,752 | ₩2,485 | ₩2,712 | +4.10% | 138.2만 |
|---|
| 2026.09.09 | ₩2,364 | ₩2,491 | ₩2,324 | ₩2,445 | +3.39% | 71.1만 |
|---|
| 2026.09.08 | ₩2,445 | ₩2,505 | ₩2,311 | ₩2,351 | -3.83% | 55.5만 |
|---|
| 2026.09.04 | ₩2,445 | ₩2,485 | ₩2,411 | ₩2,445 | 0.00% | 66.1만 |
|---|
| 2026.09.03 | ₩2,551 | ₩2,565 | ₩2,431 | ₩2,445 | -4.19% | 40.2만 |
|---|
| 2026.09.02 | ₩2,431 | ₩2,578 | ₩2,391 | ₩2,538 | +4.40% | 61.3만 |
|---|
| 2026.09.01 | ₩2,511 | ₩2,511 | ₩2,419 | ₩2,431 | -3.19% | 47.8만 |
|---|
| 2026.08.31 | ₩2,511 | ₩2,545 | ₩2,418 | ₩2,498 | -0.53% | 68만 |
|---|
| 2026.08.28 | ₩2,525 | ₩2,538 | ₩2,405 | ₩2,485 | -1.59% | 59.9만 |
|---|
| 2026.08.27 | ₩2,498 | ₩2,542 | ₩2,458 | ₩2,498 | 0.00% | 35.3만 |
|---|
| 2026.08.26 | ₩2,551 | ₩2,645 | ₩2,458 | ₩2,511 | -1.57% | 51.4만 |
|---|
| 2026.08.25 | ₩2,538 | ₩2,592 | ₩2,498 | ₩2,551 | +0.53% | 56.3만 |
|---|
| 2026.08.24 | ₩2,725 | ₩2,752 | ₩2,485 | ₩2,525 | -7.35% | 90.9만 |
|---|
| 2026.08.21 | ₩2,578 | ₩2,804 | ₩2,578 | ₩2,765 | +7.25% | 116.4만 |
|---|
| 2026.08.20 | ₩2,485 | ₩2,632 | ₩2,385 | ₩2,565 | +3.23% | 141.3만 |
|---|
| 2026.08.19 | ₩2,498 | ₩2,551 | ₩2,431 | ₩2,485 | -0.53% | 85.8만 |
|---|
| 2026.08.18 | ₩2,391 | ₩2,605 | ₩2,371 | ₩2,485 | +3.91% | 146.3만 |
|---|
| 2026.08.17 | ₩2,351 | ₩2,405 | ₩2,218 | ₩2,405 | +2.27% | 72.1만 |
|---|
| 2026.08.14 | ₩2,311 | ₩2,385 | ₩2,304 | ₩2,364 | +2.31% | 49.7만 |
|---|
| 2026.08.13 | ₩2,338 | ₩2,378 | ₩2,284 | ₩2,324 | -0.57% | 57.2만 |
|---|
| 2026.08.12 | ₩2,284 | ₩2,358 | ₩2,244 | ₩2,331 | +2.05% | 51.9만 |
|---|
| 2026.08.11 | ₩2,244 | ₩2,298 | ₩2,231 | ₩2,271 | +1.19% | 34.4만 |
|---|
| 2026.08.10 | ₩2,284 | ₩2,311 | ₩2,204 | ₩2,218 | -2.92% | 51.5만 |
|---|
| 2026.08.07 | ₩2,177 | ₩2,324 | ₩2,097 | ₩2,298 | +5.52% | 69.6만 |
|---|
| 2026.08.06 | ₩2,204 | ₩2,371 | ₩2,111 | ₩2,177 | -1.21% | 126.3만 |
|---|
| 2026.08.05 | ₩2,151 | ₩2,161 | ₩2,031 | ₩2,071 | -3.73% | 215.8만 |
|---|
| 2026.08.04 | ₩2,071 | ₩2,184 | ₩2,071 | ₩2,164 | +4.52% | 84.4만 |
|---|
| 2026.08.03 | ₩2,004 | ₩2,097 | ₩1,990 | ₩2,031 | +1.33% | 55.7만 |
|---|
| 2026.07.31 | ₩2,071 | ₩2,109 | ₩1,950 | ₩2,017 | -2.58% | 57.8만 |
|---|
| 2026.07.30 | ₩1,924 | ₩2,084 | ₩1,900 | ₩2,084 | +8.33% | 65만 |
|---|
| 2026.07.29 | ₩2,071 | ₩2,071 | ₩1,843 | ₩1,884 | -9.03% | 145.7만 |
|---|
| 2026.07.28 | ₩2,124 | ₩2,137 | ₩1,950 | ₩1,977 | -6.92% | 138.4만 |
|---|
| 2026.07.27 | ₩2,191 | ₩2,218 | ₩2,071 | ₩2,077 | -5.18% | 58만 |
|---|
| 2026.07.24 | ₩2,498 | ₩2,498 | ₩2,224 | ₩2,251 | -9.89% | 99만 |
|---|
| 2026.07.23 | ₩2,284 | ₩2,485 | ₩2,258 | ₩2,471 | +8.19% | 113.5만 |
|---|
| 2026.07.22 | ₩2,084 | ₩2,351 | ₩2,071 | ₩2,284 | +9.62% | 163.1만 |
|---|
| 2026.07.21 | ₩2,004 | ₩2,164 | ₩1,978 | ₩2,071 | +3.33% | 84.2만 |
|---|
| 2026.07.20 | ₩2,097 | ₩2,111 | ₩1,924 | ₩1,950 | -7.01% | 109.5만 |
|---|
| 2026.07.17 | ₩2,051 | ₩2,271 | ₩2,044 | ₩2,097 | +2.28% | 136.7만 |
|---|
| 2026.07.16 | ₩2,137 | ₩2,144 | ₩2,071 | ₩2,084 | -2.50% | 71.1만 |
|---|
| 2026.07.15 | ₩2,231 | ₩2,264 | ₩2,091 | ₩2,177 | -2.40% | 81.9만 |
|---|
| 2026.07.14 | ₩2,204 | ₩2,231 | ₩2,145 | ₩2,218 | +0.61% | 154.9만 |
|---|
| 2026.07.13 | ₩2,151 | ₩2,298 | ₩2,111 | ₩2,124 | -1.24% | 96.1만 |
|---|
| 2026.07.10 | ₩2,244 | ₩2,258 | ₩2,017 | ₩2,137 | -4.76% | 116.8만 |
|---|
| 2026.07.09 | ₩2,351 | ₩2,443 | ₩2,218 | ₩2,244 | -4.55% | 130.6만 |
|---|
| 2026.07.08 | ₩2,338 | ₩2,445 | ₩2,314 | ₩2,351 | +0.57% | 81.2만 |
|---|
| 2026.07.07 | ₩2,324 | ₩2,378 | ₩2,210 | ₩2,364 | +1.72% | 72.1만 |
|---|
| 2026.07.06 | ₩2,211 | ₩2,311 | ₩2,189 | ₩2,284 | +3.32% | 80.2만 |
|---|
| 2026.07.02 | ₩2,151 | ₩2,218 | ₩2,111 | ₩2,204 | +2.48% | 90.9만 |
|---|
| 2026.07.01 | ₩2,204 | ₩2,231 | ₩2,111 | ₩2,124 | -3.64% | 70만 |
|---|
| 2026.06.30 | ₩2,271 | ₩2,398 | ₩2,177 | ₩2,191 | -3.53% | 138만 |
|---|
| 2026.06.29 | ₩2,271 | ₩2,324 | ₩2,183 | ₩2,258 | -0.59% | 199만 |
|---|
| 2026.06.26 | ₩2,151 | ₩2,351 | ₩2,151 | ₩2,284 | +6.21% | 831.7만 |
|---|
| 2026.06.25 | ₩2,258 | ₩2,338 | ₩2,091 | ₩2,151 | -4.73% | 116.7만 |
|---|
| 2026.06.24 | ₩2,378 | ₩2,463 | ₩2,177 | ₩2,218 | -6.74% | 140.7만 |
|---|
| 2026.06.23 | ₩2,445 | ₩2,538 | ₩2,405 | ₩2,405 | -1.64% | 52.5만 |
|---|
| 2026.06.22 | ₩2,592 | ₩2,592 | ₩2,438 | ₩2,485 | -4.12% | 84.2만 |
|---|
| 2026.06.18 | ₩2,578 | ₩2,712 | ₩2,538 | ₩2,618 | +1.55% | 90.5만 |
|---|
| 2026.06.17 | ₩2,605 | ₩2,672 | ₩2,485 | ₩2,565 | -1.54% | 88.2만 |
|---|
| 2026.06.16 | ₩2,551 | ₩2,685 | ₩2,545 | ₩2,592 | +1.57% | 99.4만 |
|---|
| 2026.06.15 | ₩2,632 | ₩2,779 | ₩2,551 | ₩2,551 | -3.05% | 75만 |
|---|
| 2026.06.12 | ₩2,765 | ₩2,805 | ₩2,498 | ₩2,618 | -5.31% | 122.4만 |
|---|
| 2026.06.11 | ₩2,672 | ₩2,765 | ₩2,618 | ₩2,685 | +0.50% | 109.1만 |
|---|
| 2026.06.10 | ₩2,779 | ₩2,819 | ₩2,672 | ₩2,685 | -3.37% | 80.1만 |
|---|
| 2026.06.09 | ₩2,966 | ₩3,012 | ₩2,685 | ₩2,792 | -5.86% | 156.7만 |
|---|
| 2026.06.08 | ₩3,072 | ₩3,153 | ₩2,939 | ₩2,966 | -3.48% | 84.1만 |
|---|
| 2026.06.05 | ₩3,273 | ₩3,273 | ₩2,952 | ₩3,006 | -8.16% | 97만 |
|---|
| 2026.06.04 | ₩3,206 | ₩3,320 | ₩3,193 | ₩3,286 | +2.50% | 63.6만 |
|---|
| 2026.06.03 | ₩3,447 | ₩3,487 | ₩3,219 | ₩3,273 | -5.04% | 107.5만 |
|---|
| 2026.06.02 | ₩3,527 | ₩3,640 | ₩3,420 | ₩3,447 | -2.27% | 87.7만 |
|---|
| 2026.06.01 | ₩3,433 | ₩3,646 | ₩3,433 | ₩3,527 | +2.72% | 142만 |
|---|
| 2026.05.29 | ₩3,487 | ₩3,567 | ₩3,344 | ₩3,406 | -2.30% | 92.6만 |
|---|
| 2026.05.28 | ₩3,340 | ₩3,540 | ₩3,340 | ₩3,513 | +5.20% | 99.5만 |
|---|
| 2026.05.27 | ₩3,300 | ₩3,406 | ₩3,246 | ₩3,353 | +1.62% | 117만 |
|---|
| 2026.05.26 | ₩3,620 | ₩3,647 | ₩3,326 | ₩3,340 | -7.75% | 171.1만 |
|---|
| 2026.05.22 | ₩3,019 | ₩3,700 | ₩3,019 | ₩3,580 | +18.58% | 321.9만 |
|---|
| 2026.05.21 | ₩2,966 | ₩3,126 | ₩2,966 | ₩3,006 | +1.35% | 96만 |
|---|
| 2026.05.20 | ₩2,872 | ₩2,978 | ₩2,759 | ₩2,872 | 0.00% | 106.8만 |
|---|
| 2026.05.19 | ₩2,885 | ₩2,966 | ₩2,848 | ₩2,885 | 0.00% | 57.8만 |
|---|
| 2026.05.18 | ₩3,072 | ₩3,119 | ₩2,859 | ₩2,912 | -5.22% | 107만 |
|---|
| 2026.05.15 | ₩3,046 | ₩3,193 | ₩2,979 | ₩3,059 | +0.44% | 114.7만 |
|---|
| 2026.05.14 | ₩2,952 | ₩3,193 | ₩2,952 | ₩3,086 | +4.52% | 118.6만 |
|---|
| 2026.05.13 | ₩2,992 | ₩3,059 | ₩2,872 | ₩2,952 | -1.34% | 124.2만 |
|---|
| 2026.05.12 | ₩3,113 | ₩3,189 | ₩2,939 | ₩3,006 | -3.43% | 123.7만 |
|---|
| 2026.05.11 | ₩3,447 | ₩3,447 | ₩3,086 | ₩3,099 | -10.08% | 179만 |
|---|
| 2026.05.08 | ₩4,208 | ₩4,208 | ₩3,393 | ₩3,460 | -17.78% | 256.3만 |
|---|
| 2026.05.07 | ₩4,117 | ₩4,168 | ₩3,587 | ₩4,168 | +1.23% | 311.8만 |
|---|
| 2026.05.06 | ₩4,522 | ₩4,555 | ₩4,101 | ₩4,328 | -4.28% | 256만 |
|---|
| 2026.05.05 | ₩4,809 | ₩5,076 | ₩4,722 | ₩4,889 | +1.67% | 183.1만 |
|---|
| 2026.05.04 | ₩4,856 | ₩4,996 | ₩4,602 | ₩4,782 | -1.51% | 193만 |
|---|
| 2026.05.01 | ₩4,181 | ₩4,729 | ₩3,854 | ₩4,702 | +12.46% | 315.7만 |
|---|
| 2026.04.30 | ₩4,061 | ₩4,342 | ₩4,054 | ₩4,208 | +3.62% | 203만 |
|---|
| 2026.04.29 | ₩3,674 | ₩3,954 | ₩3,654 | ₩3,941 | +7.27% | 146.9만 |
|---|
| 2026.04.28 | ₩3,941 | ₩4,008 | ₩3,674 | ₩3,674 | -6.78% | 106.4만 |
|---|
| 2026.04.27 | ₩3,473 | ₩3,954 | ₩3,473 | ₩3,941 | +13.46% | 191.6만 |
|---|
| 2026.04.24 | ₩3,593 | ₩3,634 | ₩3,366 | ₩3,500 | -2.60% | 91.4만 |
|---|
| 2026.04.23 | ₩3,620 | ₩3,714 | ₩3,533 | ₩3,593 | -0.74% | 427.5만 |
|---|
| 2026.04.22 | ₩3,500 | ₩3,774 | ₩3,487 | ₩3,660 | +4.58% | 141.5만 |
|---|
| 2026.04.21 | ₩3,540 | ₩3,634 | ₩3,460 | ₩3,500 | -1.13% | 119.7만 |
|---|
| 2026.04.20 | ₩3,072 | ₩3,540 | ₩3,059 | ₩3,527 | +14.78% | 171.8만 |
|---|
| 2026.04.17 | ₩3,193 | ₩3,213 | ₩2,926 | ₩3,032 | -5.02% | 219.8만 |
|---|
| 2026.04.16 | ₩3,126 | ₩3,320 | ₩3,126 | ₩3,233 | +3.42% | 105.4만 |
|---|
| 2026.04.15 | ₩3,006 | ₩3,199 | ₩3,006 | ₩3,113 | +3.56% | 77.6만 |
|---|
| 2026.04.14 | ₩3,233 | ₩3,286 | ₩2,979 | ₩3,046 | -5.79% | 128.5만 |
|---|
| 2026.04.13 | ₩3,046 | ₩3,333 | ₩2,939 | ₩3,286 | +7.89% | 174.4만 |
|---|
| 2026.04.10 | ₩3,166 | ₩3,233 | ₩3,012 | ₩3,032 | -4.22% | 146.3만 |
|---|
| 2026.04.09 | ₩3,700 | ₩3,740 | ₩3,193 | ₩3,206 | -13.36% | 181.5만 |
|---|
| 2026.04.08 | ₩3,901 | ₩3,968 | ₩3,607 | ₩3,700 | -5.14% | 193.9만 |
|---|
| 2026.04.07 | ₩4,141 | ₩4,301 | ₩3,901 | ₩3,914 | -5.48% | 107.8만 |
|---|
| 2026.04.06 | ₩4,208 | ₩4,368 | ₩4,121 | ₩4,155 | -1.27% | 112만 |
|---|
| 2026.04.02 | ₩3,981 | ₩4,315 | ₩3,867 | ₩4,221 | +6.04% | 210.4만 |
|---|
| 2026.04.01 | ₩4,181 | ₩4,328 | ₩3,807 | ₩3,981 | -4.79% | 241.4만 |
|---|
| 2026.03.31 | ₩4,342 | ₩4,595 | ₩4,101 | ₩4,261 | -1.85% | 222.1만 |
|---|
| 2026.03.30 | ₩4,462 | ₩4,809 | ₩4,228 | ₩4,342 | -2.69% | 249.9만 |
|---|
| 2026.03.27 | ₩4,208 | ₩4,595 | ₩4,101 | ₩4,408 | +4.76% | 262.2만 |
|---|
| 2026.03.26 | ₩4,248 | ₩4,502 | ₩4,061 | ₩4,248 | 0.00% | 247.8만 |
|---|
| 2026.03.25 | ₩3,887 | ₩4,395 | ₩3,700 | ₩4,342 | +11.68% | 263.6만 |
|---|
| 2026.03.24 | ₩3,634 | ₩4,061 | ₩3,593 | ₩3,901 | +7.35% | 272.5만 |
|---|
| 2026.03.23 | ₩3,607 | ₩3,767 | ₩3,487 | ₩3,607 | 0.00% | 187.9만 |
|---|
| 2026.03.20 | ₩3,493 | ₩3,760 | ₩3,366 | ₩3,473 | -0.57% | 185.3만 |
|---|
| 2026.03.19 | ₩3,593 | ₩3,793 | ₩3,420 | ₩3,527 | -1.86% | 173.7만 |
|---|
| 2026.03.18 | ₩3,674 | ₩3,994 | ₩3,473 | ₩3,660 | -0.36% | 412.4만 |
|---|
| 2026.03.17 | ₩2,939 | ₩3,660 | ₩2,753 | ₩3,647 | +24.09% | 413.4만 |
|---|
| 2026.03.16 | ₩3,113 | ₩3,193 | ₩2,819 | ₩2,939 | -5.58% | 199.8만 |
|---|
| 2026.03.13 | ₩2,565 | ₩3,165 | ₩2,551 | ₩3,059 | +19.27% | 470.3만 |
|---|
| 2026.03.12 | ₩2,004 | ₩2,685 | ₩1,990 | ₩2,565 | +28.00% | 377.8만 |
|---|
| 2026.03.11 | ₩2,097 | ₩2,124 | ₩1,984 | ₩2,057 | -1.91% | 65.6만 |
|---|
| 2026.03.10 | ₩2,084 | ₩2,151 | ₩2,057 | ₩2,097 | +0.64% | 65.5만 |
|---|
| 2026.03.09 | ₩1,897 | ₩2,117 | ₩1,884 | ₩2,044 | +7.75% | 117.6만 |
|---|
| 2026.03.06 | ₩1,830 | ₩1,930 | ₩1,830 | ₩1,870 | +2.19% | 50.2만 |
|---|
| 2026.03.05 | ₩1,897 | ₩1,950 | ₩1,843 | ₩1,857 | -2.11% | 43.3만 |
|---|
| 2026.03.04 | ₩1,870 | ₩1,910 | ₩1,843 | ₩1,857 | -0.71% | 27.4만 |
|---|
| 2026.03.03 | ₩1,910 | ₩1,950 | ₩1,857 | ₩1,870 | -2.10% | 31.8만 |
|---|
| 2026.03.02 | ₩1,884 | ₩1,970 | ₩1,870 | ₩1,924 | +2.13% | 69.3만 |
|---|
| 2026.02.27 | ₩1,924 | ₩1,964 | ₩1,884 | ₩1,897 | -1.39% | 48.1만 |
|---|
| 2026.02.26 | ₩1,924 | ₩1,964 | ₩1,897 | ₩1,964 | +2.08% | 37.2만 |
|---|
| 2026.02.25 | ₩1,897 | ₩1,950 | ₩1,864 | ₩1,924 | +1.41% | 51.8만 |
|---|
| 2026.02.24 | ₩1,870 | ₩1,950 | ₩1,870 | ₩1,897 | +1.43% | 36.2만 |
|---|
| 2026.02.23 | ₩1,937 | ₩1,950 | ₩1,870 | ₩1,884 | -2.76% | 43.2만 |
|---|
| 2026.02.20 | ₩1,977 | ₩2,044 | ₩1,944 | ₩1,964 | -0.68% | 34.8만 |
|---|
| 2026.02.19 | ₩2,044 | ₩2,044 | ₩1,964 | ₩2,004 | -1.96% | 46.9만 |
|---|
| 2026.02.18 | ₩2,004 | ₩2,111 | ₩2,004 | ₩2,044 | +2.00% | 48.9만 |
|---|
| 2026.02.17 | ₩2,017 | ₩2,084 | ₩1,940 | ₩2,004 | -0.66% | 46.4만 |
|---|
| 2026.02.13 | ₩1,897 | ₩2,084 | ₩1,897 | ₩2,031 | +7.04% | 51.9만 |
|---|
| 2026.02.12 | ₩2,044 | ₩2,097 | ₩1,924 | ₩1,937 | -5.23% | 67.7만 |
|---|
| 2026.02.11 | ₩2,031 | ₩2,071 | ₩1,964 | ₩2,031 | 0.00% | 57만 |
|---|
| 2026.02.10 | ₩2,071 | ₩2,117 | ₩2,017 | ₩2,017 | -2.58% | 59.8만 |
|---|
| 2026.02.09 | ₩2,137 | ₩2,151 | ₩2,004 | ₩2,097 | -1.87% | 74.1만 |
|---|
| 2026.02.06 | ₩2,151 | ₩2,204 | ₩2,097 | ₩2,124 | -1.24% | 88.2만 |
|---|
| 2026.02.05 | ₩2,218 | ₩2,244 | ₩2,071 | ₩2,137 | -3.61% | 120.4만 |
|---|
| 2026.02.04 | ₩2,364 | ₩2,445 | ₩2,191 | ₩2,324 | -1.69% | 153.5만 |
|---|
| 2026.02.03 | ₩2,151 | ₩2,284 | ₩2,057 | ₩2,271 | +5.59% | 158.3만 |
|---|
| 2026.02.02 | ₩2,031 | ₩2,151 | ₩1,940 | ₩2,071 | +1.97% | 181.9만 |
|---|
| 2026.01.30 | ₩2,177 | ₩2,258 | ₩1,977 | ₩2,044 | -6.13% | 128.7만 |
|---|
| 2026.01.29 | ₩2,551 | ₩2,551 | ₩2,177 | ₩2,244 | -12.04% | 224만 |
|---|
| 2026.01.28 | ₩2,271 | ₩2,465 | ₩2,271 | ₩2,445 | +7.65% | 283만 |
|---|
| 2026.01.27 | ₩1,950 | ₩2,151 | ₩1,910 | ₩2,137 | +9.59% | 122.7만 |
|---|
| 2026.01.26 | ₩2,004 | ₩2,031 | ₩1,924 | ₩1,937 | -3.33% | 55.3만 |
|---|
| 2026.01.23 | ₩2,084 | ₩2,084 | ₩1,964 | ₩1,990 | -4.49% | 45.3만 |
|---|
| 2026.01.22 | ₩1,990 | ₩2,137 | ₩1,990 | ₩2,057 | +3.36% | 88.2만 |
|---|
| 2026.01.21 | ₩2,031 | ₩2,137 | ₩1,885 | ₩1,990 | -1.97% | 98.1만 |
|---|
| 2026.01.20 | ₩1,950 | ₩2,124 | ₩1,898 | ₩2,044 | +4.79% | 131만 |
|---|
| 2026.01.16 | ₩2,084 | ₩2,084 | ₩1,950 | ₩1,990 | -4.49% | 61.1만 |
|---|
| 2026.01.15 | ₩2,097 | ₩2,164 | ₩2,017 | ₩2,031 | -3.18% | 88.1만 |
|---|
| 2026.01.14 | ₩2,084 | ₩2,097 | ₩2,031 | ₩2,097 | +0.64% | 38.5만 |
|---|
| 2026.01.13 | ₩2,191 | ₩2,191 | ₩2,071 | ₩2,084 | -4.88% | 39.4만 |
|---|
| 2026.01.12 | ₩2,137 | ₩2,244 | ₩2,084 | ₩2,191 | +2.50% | 69.2만 |
|---|
| 2026.01.09 | ₩2,218 | ₩2,218 | ₩2,071 | ₩2,124 | -4.22% | 58.2만 |
|---|
| 2026.01.08 | ₩2,084 | ₩2,244 | ₩2,071 | ₩2,177 | +4.49% | 71.9만 |
|---|
| 2026.01.07 | ₩2,164 | ₩2,177 | ₩2,031 | ₩2,057 | -4.94% | 52.6만 |
|---|
| 2026.01.06 | ₩2,204 | ₩2,258 | ₩2,077 | ₩2,164 | -1.82% | 98.5만 |
|---|
| 2026.01.05 | ₩2,124 | ₩2,218 | ₩2,044 | ₩2,151 | +1.26% | 88.3만 |
|---|
| 2026.01.02 | ₩1,924 | ₩2,124 | ₩1,897 | ₩2,124 | +10.42% | 162만 |
|---|
| 2025.12.31 | ₩1,910 | ₩1,974 | ₩1,843 | ₩1,857 | -2.80% | 103.1만 |
|---|
| 2025.12.30 | ₩1,750 | ₩2,024 | ₩1,737 | ₩1,910 | +9.16% | 186.8만 |
|---|
| 2025.12.29 | ₩1,817 | ₩1,870 | ₩1,750 | ₩1,763 | -2.94% | 72.6만 |
|---|
| 2025.12.26 | ₩1,843 | ₩1,857 | ₩1,790 | ₩1,817 | -1.45% | 72.4만 |
|---|
| 2025.12.24 | ₩1,843 | ₩1,865 | ₩1,806 | ₩1,843 | 0.00% | 35.6만 |
|---|
| 2025.12.23 | ₩1,964 | ₩1,977 | ₩1,830 | ₩1,843 | -6.12% | 80.7만 |
|---|
| 2025.12.22 | ₩1,990 | ₩2,151 | ₩1,964 | ₩1,977 | -0.67% | 154.7만 |
|---|
| 2025.12.19 | ₩1,924 | ₩1,990 | ₩1,910 | ₩1,977 | +2.78% | 74.2만 |
|---|
| 2025.12.18 | ₩1,830 | ₩1,910 | ₩1,817 | ₩1,910 | +4.38% | 97.2만 |
|---|
| 2025.12.17 | ₩1,870 | ₩1,884 | ₩1,790 | ₩1,817 | -2.86% | 96.8만 |
|---|
| 2025.12.16 | ₩1,870 | ₩1,950 | ₩1,870 | ₩1,884 | +0.71% | 48.4만 |
|---|
| 2025.12.15 | ₩1,977 | ₩2,004 | ₩1,884 | ₩1,910 | -3.38% | 55.8만 |
|---|
| 2025.12.12 | ₩2,071 | ₩2,124 | ₩1,950 | ₩1,964 | -5.16% | 94.6만 |
|---|
| 2025.12.11 | ₩2,004 | ₩2,137 | ₩1,990 | ₩2,084 | +4.00% | 77.1만 |
|---|
| 2025.12.10 | ₩2,004 | ₩2,017 | ₩1,924 | ₩2,004 | 0.00% | 58.2만 |
|---|
| 2025.12.09 | ₩1,964 | ₩2,017 | ₩1,910 | ₩2,017 | +2.72% | 66.8만 |
|---|
| 2025.12.08 | ₩2,057 | ₩2,071 | ₩1,937 | ₩1,950 | -5.19% | 94.8만 |
|---|
| 2025.12.05 | ₩2,124 | ₩2,191 | ₩2,017 | ₩2,031 | -4.40% | 93.6만 |
|---|
| 2025.12.04 | ₩2,157 | ₩2,197 | ₩2,097 | ₩2,177 | +0.93% | 101.1만 |
|---|
| 2025.12.03 | ₩2,137 | ₩2,191 | ₩2,097 | ₩2,177 | +1.87% | 79.2만 |
|---|
| 2025.12.02 | ₩2,204 | ₩2,278 | ₩2,124 | ₩2,124 | -3.64% | 69.6만 |
|---|
| 2025.12.01 | ₩2,311 | ₩2,385 | ₩2,204 | ₩2,204 | -4.62% | 48.7만 |
|---|
| 2025.11.28 | ₩2,271 | ₩2,351 | ₩2,271 | ₩2,311 | +1.76% | 34.9만 |
|---|
| 2025.11.26 | ₩2,191 | ₩2,344 | ₩2,137 | ₩2,258 | +3.05% | 83.4만 |
|---|
| 2025.11.25 | ₩2,258 | ₩2,258 | ₩2,084 | ₩2,204 | -2.37% | 77.4만 |
|---|
| 2025.11.24 | ₩2,137 | ₩2,224 | ₩2,037 | ₩2,204 | +3.12% | 120.5만 |
|---|
| 2025.11.21 | ₩2,071 | ₩2,164 | ₩2,004 | ₩2,137 | +3.23% | 132.9만 |
|---|
| 2025.11.20 | ₩2,258 | ₩2,364 | ₩2,057 | ₩2,057 | -8.88% | 120.5만 |
|---|
| 2025.11.19 | ₩2,338 | ₩2,338 | ₩2,211 | ₩2,244 | -4.00% | 111.2만 |
|---|
| 2025.11.18 | ₩2,351 | ₩2,403 | ₩2,298 | ₩2,351 | 0.00% | 47.1만 |
|---|
| 2025.11.17 | ₩2,511 | ₩2,531 | ₩2,364 | ₩2,405 | -4.26% | 98.2만 |
|---|
| 2025.11.14 | ₩2,525 | ₩2,658 | ₩2,485 | ₩2,565 | +1.59% | 72.7만 |
|---|
| 2025.11.13 | ₩2,712 | ₩2,739 | ₩2,565 | ₩2,605 | -3.94% | 58.3만 |
|---|
| 2025.11.12 | ₩2,872 | ₩2,939 | ₩2,745 | ₩2,752 | -4.19% | 62.7만 |
|---|
| 2025.11.11 | ₩2,792 | ₩2,972 | ₩2,779 | ₩2,885 | +3.35% | 95.8만 |
|---|
| 2025.11.10 | ₩2,872 | ₩3,006 | ₩2,765 | ₩2,819 | -1.86% | 93.2만 |
|---|
| 2025.11.07 | ₩2,338 | ₩2,812 | ₩2,318 | ₩2,805 | +20.00% | 132.4만 |
|---|
| 2025.11.06 | ₩2,191 | ₩2,658 | ₩2,151 | ₩2,351 | +7.32% | 271.3만 |
|---|
| 2025.11.05 | ₩2,752 | ₩2,872 | ₩2,743 | ₩2,752 | 0.00% | 105.2만 |
|---|
| 2025.11.04 | ₩2,752 | ₩2,832 | ₩2,632 | ₩2,752 | 0.00% | 103.5만 |
|---|
| 2025.11.03 | ₩2,845 | ₩2,872 | ₩2,678 | ₩2,779 | -2.35% | 119.6만 |
|---|
| 2025.10.31 | ₩2,912 | ₩2,932 | ₩2,779 | ₩2,845 | -2.29% | 110.4만 |
|---|
| 2025.10.30 | ₩3,006 | ₩3,093 | ₩2,832 | ₩2,859 | -4.89% | 107.2만 |
|---|
| 2025.10.29 | ₩3,155 | ₩3,231 | ₩3,019 | ₩3,046 | -3.47% | 66.9만 |
|---|
| 2025.10.28 | ₩3,233 | ₩3,280 | ₩3,106 | ₩3,193 | -1.24% | 137.5만 |
|---|
| 2025.10.27 | ₩3,473 | ₩3,553 | ₩3,173 | ₩3,206 | -7.69% | 151.3만 |
|---|
| 2025.10.24 | ₩3,433 | ₩3,567 | ₩3,328 | ₩3,433 | 0.00% | 165.5만 |
|---|
| 2025.10.23 | ₩3,607 | ₩3,627 | ₩3,353 | ₩3,366 | -6.67% | 98.8만 |
|---|
| 2025.10.22 | ₩3,807 | ₩3,874 | ₩3,353 | ₩3,473 | -8.77% | 135.5만 |
|---|
| 2025.10.21 | ₩3,968 | ₩4,048 | ₩3,754 | ₩3,887 | -2.02% | 113.8만 |
|---|
| 2025.10.20 | ₩3,727 | ₩4,060 | ₩3,687 | ₩3,968 | +6.45% | 176.5만 |
|---|
| 2025.10.17 | ₩3,740 | ₩3,767 | ₩3,520 | ₩3,620 | -3.21% | 131.4만 |
|---|
| 2025.10.16 | ₩4,048 | ₩4,088 | ₩3,807 | ₩3,847 | -4.95% | 136.4만 |
|---|
| 2025.10.15 | ₩4,261 | ₩4,368 | ₩3,894 | ₩4,048 | -5.02% | 180.6만 |
|---|
| 2025.10.14 | ₩3,821 | ₩4,155 | ₩3,647 | ₩4,114 | +7.69% | 179.6만 |
|---|
| 2025.10.13 | ₩3,580 | ₩3,914 | ₩3,580 | ₩3,901 | +8.96% | 155.1만 |
|---|
| 2025.10.10 | ₩3,834 | ₩3,834 | ₩3,500 | ₩3,513 | -8.36% | 109.6만 |
|---|