시장 데이터를 불러오는 중
전체 종목
아르테시안 리소시스 과거 주가
Artesian Resources Corporation - Class A Non-Voting Common Stock · ARTNA · NASDAQ
주요 사업 분야는 용수 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Artesian Resources Corporation - Class A Non-Voting Common Stock · ARTNA · NASDAQ
주요 사업 분야는 용수 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,392 | ₩45,392 | ₩44,923 | ₩45,097 | -0.65% | 2만 |
| 2026.10.08 | ₩45,124 | ₩45,271 | ₩44,614 | ₩44,976 | -0.33% | 4.3만 |
| 2026.10.07 | ₩44,950 | ₩45,379 | ₩44,762 | ₩44,990 | +0.09% | 1.7만 |
| 2026.10.06 | ₩45,178 | ₩45,687 | ₩44,923 | ₩45,178 | 0.00% | 2만 |
| 2026.10.05 | ₩45,352 | ₩45,352 | ₩44,655 | ₩44,842 | -1.12% | 3.8만 |
| 2026.10.02 | ₩44,467 | ₩45,687 | ₩44,467 | ₩45,084 | +1.39% | 3.2만 |
| 2026.10.01 | ₩44,735 | ₩44,990 | ₩44,172 | ₩44,199 | -1.20% | 4.7만 |
| 2026.09.30 | ₩44,829 | ₩45,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,521 |
| -0.69% |
| 2.9만 |
| 2026.09.29 | ₩44,078 | ₩44,655 | ₩44,038 | ₩44,655 | +1.31% | 3.4만 |
|---|
| 2026.09.28 | ₩44,453 | ₩44,655 | ₩43,756 | ₩44,105 | -0.78% | 4.6만 |
|---|
| 2026.09.25 | ₩44,722 | ₩44,722 | ₩44,091 | ₩44,588 | -0.30% | 3.2만 |
|---|
| 2026.09.24 | ₩45,459 | ₩45,459 | ₩44,601 | ₩44,681 | -1.71% | 2.4만 |
|---|
| 2026.09.23 | ₩45,888 | ₩46,545 | ₩44,990 | ₩45,258 | -1.37% | 3.1만 |
|---|
| 2026.09.22 | ₩46,130 | ₩46,545 | ₩45,835 | ₩45,996 | -0.29% | 3.6만 |
|---|
| 2026.09.21 | ₩46,063 | ₩46,921 | ₩46,009 | ₩46,116 | +0.12% | 3.7만 |
|---|
| 2026.09.18 | ₩46,934 | ₩46,934 | ₩45,929 | ₩46,183 | -1.60% | 5.5만 |
|---|
| 2026.09.17 | ₩46,934 | ₩47,471 | ₩46,934 | ₩47,417 | +1.03% | 2만 |
|---|
| 2026.09.16 | ₩47,122 | ₩47,565 | ₩46,800 | ₩47,028 | -0.20% | 1.9만 |
|---|
| 2026.09.15 | ₩47,082 | ₩47,538 | ₩46,612 | ₩47,229 | +0.31% | 2.6만 |
|---|
| 2026.09.14 | ₩48,007 | ₩48,450 | ₩47,082 | ₩47,377 | -1.31% | 2.9만 |
|---|
| 2026.09.11 | ₩48,275 | ₩48,624 | ₩47,162 | ₩48,074 | -0.42% | 3.6만 |
|---|
| 2026.09.10 | ₩48,718 | ₩48,718 | ₩47,953 | ₩48,141 | -1.18% | 1.6만 |
|---|
| 2026.09.09 | ₩49,160 | ₩49,160 | ₩48,289 | ₩48,959 | -0.41% | 2.8만 |
|---|
| 2026.09.08 | ₩48,570 | ₩49,589 | ₩48,248 | ₩49,201 | +1.30% | 4만 |
|---|
| 2026.09.04 | ₩48,678 | ₩48,946 | ₩48,396 | ₩48,530 | -0.30% | 1.9만 |
|---|
| 2026.09.03 | ₩48,195 | ₩48,838 | ₩47,752 | ₩48,678 | +1.00% | 2.6만 |
|---|
| 2026.09.02 | ₩47,752 | ₩48,329 | ₩47,672 | ₩47,940 | +0.39% | 3.8만 |
|---|
| 2026.09.01 | ₩47,739 | ₩47,967 | ₩47,229 | ₩47,833 | +0.20% | 2.3만 |
|---|
| 2026.08.31 | ₩47,632 | ₩47,846 | ₩47,337 | ₩47,699 | +0.14% | 5.3만 |
|---|
| 2026.08.28 | ₩47,498 | ₩48,101 | ₩47,270 | ₩47,779 | +0.59% | 3.9만 |
|---|
| 2026.08.27 | ₩47,135 | ₩47,672 | ₩46,814 | ₩47,377 | +0.51% | 3.6만 |
|---|
| 2026.08.26 | ₩47,511 | ₩48,061 | ₩47,390 | ₩47,511 | 0.00% | 1.4만 |
|---|
| 2026.08.25 | ₩46,827 | ₩48,101 | ₩46,800 | ₩48,007 | +2.52% | 3.5만 |
|---|
| 2026.08.24 | ₩47,377 | ₩48,275 | ₩47,377 | ₩48,128 | +1.59% | 1.8만 |
|---|
| 2026.08.21 | ₩47,873 | ₩47,873 | ₩47,350 | ₩47,632 | -0.50% | 2.4만 |
|---|
| 2026.08.20 | ₩47,283 | ₩48,047 | ₩47,001 | ₩47,806 | +1.11% | 2.2만 |
|---|
| 2026.08.19 | ₩47,444 | ₩47,752 | ₩46,934 | ₩47,350 | -0.20% | 2만 |
|---|
| 2026.08.18 | ₩46,934 | ₩47,739 | ₩46,934 | ₩47,216 | +0.60% | 3.3만 |
|---|
| 2026.08.17 | ₩47,162 | ₩47,256 | ₩46,733 | ₩46,867 | -0.63% | 3.1만 |
|---|
| 2026.08.14 | ₩47,873 | ₩48,101 | ₩47,216 | ₩47,980 | +0.22% | 3.4만 |
|---|
| 2026.08.13 | ₩47,055 | ₩48,074 | ₩46,948 | ₩47,873 | +1.74% | 3.4만 |
|---|
| 2026.08.12 | ₩47,135 | ₩47,350 | ₩46,626 | ₩47,042 | -0.20% | 2.9만 |
|---|
| 2026.08.11 | ₩46,505 | ₩47,176 | ₩46,505 | ₩47,001 | +1.07% | 2.6만 |
|---|
| 2026.08.10 | ₩46,089 | ₩46,612 | ₩45,352 | ₩46,384 | +0.64% | 4.2만 |
|---|
| 2026.08.07 | ₩45,942 | ₩46,921 | ₩45,942 | ₩46,478 | +1.17% | 2.1만 |
|---|
| 2026.08.06 | ₩45,982 | ₩46,157 | ₩45,499 | ₩46,130 | +0.32% | 1.8만 |
|---|
| 2026.08.05 | ₩45,955 | ₩45,955 | ₩45,030 | ₩45,687 | -0.58% | 2.6만 |
|---|
| 2026.08.04 | ₩45,701 | ₩45,714 | ₩44,869 | ₩45,566 | -0.29% | 4만 |
|---|
| 2026.08.03 | ₩46,277 | ₩46,639 | ₩45,607 | ₩45,741 | -1.16% | 4.5만 |
|---|
| 2026.07.31 | ₩46,157 | ₩46,505 | ₩45,593 | ₩46,063 | -0.20% | 1.7만 |
|---|
| 2026.07.30 | ₩46,264 | ₩46,398 | ₩45,862 | ₩46,157 | -0.23% | 3.1만 |
|---|
| 2026.07.29 | ₩47,256 | ₩47,524 | ₩46,291 | ₩46,760 | -1.05% | 2.2만 |
|---|
| 2026.07.28 | ₩46,277 | ₩47,591 | ₩46,157 | ₩46,921 | +1.39% | 4.3만 |
|---|
| 2026.07.27 | ₩46,036 | ₩46,465 | ₩45,915 | ₩46,157 | +0.26% | 4.9만 |
|---|
| 2026.07.24 | ₩45,848 | ₩46,384 | ₩45,794 | ₩46,197 | +0.76% | 4.3만 |
|---|
| 2026.07.23 | ₩45,996 | ₩46,411 | ₩45,298 | ₩45,486 | -1.11% | 2.4만 |
|---|
| 2026.07.22 | ₩44,950 | ₩45,955 | ₩44,735 | ₩45,473 | +1.16% | 2.2만 |
|---|
| 2026.07.21 | ₩45,647 | ₩45,660 | ₩44,588 | ₩44,641 | -2.20% | 3.4만 |
|---|
| 2026.07.20 | ₩45,406 | ₩46,747 | ₩45,097 | ₩45,634 | +0.50% | 4.3만 |
|---|
| 2026.07.17 | ₩45,660 | ₩45,996 | ₩45,003 | ₩45,566 | -0.21% | 3.8만 |
|---|
| 2026.07.16 | ₩45,419 | ₩45,794 | ₩45,419 | ₩45,513 | +0.21% | 1.6만 |
|---|
| 2026.07.15 | ₩45,929 | ₩46,505 | ₩45,097 | ₩45,164 | -1.66% | 2.2만 |
|---|
| 2026.07.14 | ₩46,304 | ₩46,599 | ₩45,741 | ₩46,157 | -0.32% | 2.1만 |
|---|
| 2026.07.13 | ₩45,339 | ₩46,559 | ₩45,339 | ₩46,237 | +1.98% | 3만 |
|---|
| 2026.07.10 | ₩45,231 | ₩46,170 | ₩44,923 | ₩45,566 | +0.74% | 2.3만 |
|---|
| 2026.07.09 | ₩46,036 | ₩46,036 | ₩44,923 | ₩45,486 | -1.19% | 4.2만 |
|---|
| 2026.07.08 | ₩45,620 | ₩45,848 | ₩44,923 | ₩45,660 | +0.09% | 3.8만 |
|---|
| 2026.07.07 | ₩45,821 | ₩46,612 | ₩45,459 | ₩45,768 | -0.12% | 2.9만 |
|---|
| 2026.07.06 | ₩46,116 | ₩46,224 | ₩45,419 | ₩45,821 | -0.64% | 3.1만 |
|---|
| 2026.07.02 | ₩45,634 | ₩46,693 | ₩45,271 | ₩46,116 | +1.06% | 3.8만 |
|---|
| 2026.07.01 | ₩45,580 | ₩46,049 | ₩45,419 | ₩45,513 | -0.15% | 3.6만 |
|---|
| 2026.06.30 | ₩45,607 | ₩46,049 | ₩45,231 | ₩45,580 | -0.06% | 3.9만 |
|---|
| 2026.06.29 | ₩45,285 | ₩45,727 | ₩44,789 | ₩45,620 | +0.74% | 4.6만 |
|---|
| 2026.06.26 | ₩44,574 | ₩45,084 | ₩44,373 | ₩45,084 | +1.14% | 5.8만 |
|---|
| 2026.06.25 | ₩44,279 | ₩44,976 | ₩44,266 | ₩44,507 | +0.51% | 4만 |
|---|
| 2026.06.24 | ₩43,823 | ₩44,386 | ₩43,823 | ₩44,279 | +1.04% | 2.1만 |
|---|
| 2026.06.23 | ₩43,126 | ₩43,931 | ₩43,059 | ₩43,823 | +1.62% | 5.5만 |
|---|
| 2026.06.22 | ₩43,314 | ₩43,783 | ₩42,576 | ₩43,099 | -0.50% | 3.3만 |
|---|
| 2026.06.18 | ₩43,542 | ₩44,024 | ₩42,938 | ₩43,287 | -0.59% | 5만 |
|---|
| 2026.06.17 | ₩43,998 | ₩43,998 | ₩42,965 | ₩43,260 | -1.68% | 3만 |
|---|
| 2026.06.16 | ₩43,595 | ₩44,252 | ₩43,515 | ₩43,904 | +0.71% | 4.6만 |
|---|
| 2026.06.15 | ₩43,944 | ₩44,333 | ₩43,501 | ₩43,595 | -0.79% | 2.1만 |
|---|
| 2026.06.12 | ₩43,756 | ₩44,252 | ₩43,568 | ₩43,944 | +0.43% | 2.6만 |
|---|
| 2026.06.11 | ₩44,628 | ₩45,084 | ₩43,609 | ₩43,756 | -1.95% | 3.5만 |
|---|
| 2026.06.10 | ₩44,266 | ₩44,936 | ₩43,971 | ₩44,333 | +0.15% | 2.7만 |
|---|
| 2026.06.09 | ₩43,756 | ₩44,842 | ₩43,756 | ₩44,226 | +1.07% | 5.9만 |
|---|
| 2026.06.08 | ₩44,252 | ₩44,252 | ₩43,448 | ₩43,609 | -1.45% | 1.7만 |
|---|
| 2026.06.05 | ₩43,488 | ₩44,628 | ₩43,488 | ₩44,199 | +1.63% | 3.2만 |
|---|
| 2026.06.04 | ₩43,515 | ₩44,051 | ₩43,019 | ₩43,488 | -0.06% | 2.4만 |
|---|
| 2026.06.03 | ₩43,635 | ₩44,118 | ₩42,911 | ₩42,992 | -1.48% | 2.2만 |
|---|
| 2026.06.02 | ₩43,408 | ₩43,850 | ₩43,287 | ₩43,703 | +0.68% | 2.4만 |
|---|
| 2026.06.01 | ₩43,689 | ₩43,810 | ₩43,139 | ₩43,408 | -0.64% | 3.5만 |
|---|
| 2026.05.29 | ₩43,542 | ₩43,931 | ₩43,434 | ₩43,609 | +0.15% | 3.9만 |
|---|
| 2026.05.28 | ₩43,421 | ₩44,038 | ₩43,314 | ₩43,689 | +0.62% | 2.9만 |
|---|
| 2026.05.27 | ₩43,555 | ₩43,931 | ₩43,233 | ₩43,421 | -0.31% | 4.7만 |
|---|
| 2026.05.26 | ₩43,582 | ₩43,770 | ₩43,193 | ₩43,555 | -0.06% | 6.6만 |
|---|
| 2026.05.22 | ₩43,206 | ₩43,595 | ₩43,045 | ₩43,501 | +0.68% | 5.2만 |
|---|
| 2026.05.21 | ₩42,670 | ₩43,555 | ₩42,415 | ₩43,354 | +1.60% | 4.4만 |
|---|
| 2026.05.20 | ₩42,643 | ₩43,515 | ₩42,402 | ₩42,871 | +0.53% | 5.1만 |
|---|
| 2026.05.19 | ₩42,683 | ₩43,408 | ₩42,321 | ₩42,710 | +0.06% | 3.9만 |
|---|
| 2026.05.18 | ₩42,107 | ₩42,871 | ₩42,107 | ₩42,616 | +1.21% | 3.3만 |
|---|
| 2026.05.15 | ₩42,978 | ₩42,978 | ₩41,906 | ₩42,026 | -2.22% | 4.3만 |
|---|
| 2026.05.14 | ₩43,408 | ₩43,408 | ₩43,005 | ₩43,059 | -0.80% | 2.7만 |
|---|
| 2026.05.13 | ₩43,810 | ₩44,038 | ₩43,153 | ₩43,408 | -0.92% | 5.2만 |
|---|
| 2026.05.12 | ₩43,126 | ₩44,118 | ₩42,978 | ₩44,038 | +2.11% | 8.3만 |
|---|
| 2026.05.11 | ₩42,978 | ₩43,434 | ₩42,965 | ₩43,126 | +0.34% | 4.3만 |
|---|
| 2026.05.08 | ₩42,844 | ₩42,965 | ₩42,522 | ₩42,965 | +0.28% | 1.8만 |
|---|
| 2026.05.07 | ₩42,777 | ₩43,099 | ₩42,308 | ₩42,482 | -0.69% | 1.8만 |
|---|
| 2026.05.06 | ₩42,496 | ₩42,885 | ₩41,839 | ₩42,777 | +0.66% | 7.2만 |
|---|
| 2026.05.05 | ₩42,308 | ₩42,496 | ₩41,999 | ₩42,120 | -0.44% | 3만 |
|---|
| 2026.05.04 | ₩41,919 | ₩42,375 | ₩41,570 | ₩41,959 | +0.10% | 3.5만 |
|---|
| 2026.05.01 | ₩42,295 | ₩42,362 | ₩41,691 | ₩41,839 | -1.08% | 4.8만 |
|---|
| 2026.04.30 | ₩42,107 | ₩42,576 | ₩41,490 | ₩41,986 | -0.29% | 4.4만 |
|---|
| 2026.04.29 | ₩42,147 | ₩42,147 | ₩41,436 | ₩42,120 | -0.06% | 7만 |
|---|
| 2026.04.28 | ₩42,710 | ₩42,804 | ₩42,241 | ₩42,375 | -0.78% | 3.8만 |
|---|
| 2026.04.27 | ₩42,938 | ₩43,434 | ₩42,241 | ₩42,469 | -1.09% | 5.1만 |
|---|
| 2026.04.24 | ₩43,113 | ₩43,475 | ₩42,844 | ₩43,005 | -0.25% | 4.3만 |
|---|
| 2026.04.23 | ₩42,724 | ₩43,542 | ₩42,724 | ₩43,113 | +0.91% | 2.2만 |
|---|
| 2026.04.22 | ₩42,858 | ₩43,555 | ₩42,697 | ₩42,710 | -0.34% | 3.1만 |
|---|
| 2026.04.21 | ₩43,689 | ₩43,716 | ₩42,858 | ₩42,858 | -1.90% | 3.8만 |
|---|
| 2026.04.20 | ₩43,662 | ₩44,252 | ₩43,193 | ₩43,689 | +0.06% | 3.6만 |
|---|
| 2026.04.17 | ₩43,877 | ₩43,944 | ₩43,247 | ₩43,515 | -0.83% | 5.7만 |
|---|
| 2026.04.16 | ₩42,938 | ₩43,635 | ₩42,576 | ₩43,434 | +1.16% | 5.9만 |
|---|
| 2026.04.15 | ₩43,998 | ₩44,266 | ₩42,965 | ₩43,059 | -2.13% | 4.5만 |
|---|
| 2026.04.14 | ₩43,770 | ₩44,722 | ₩43,582 | ₩43,783 | +0.03% | 4.9만 |
|---|
| 2026.04.13 | ₩44,735 | ₩44,735 | ₩43,260 | ₩43,434 | -2.91% | 5.4만 |
|---|
| 2026.04.10 | ₩43,850 | ₩45,003 | ₩43,394 | ₩44,601 | +1.71% | 7.6만 |
|---|
| 2026.04.09 | ₩43,501 | ₩43,917 | ₩43,126 | ₩43,877 | +0.86% | 3.3만 |
|---|
| 2026.04.08 | ₩42,952 | ₩43,501 | ₩42,777 | ₩43,381 | +1.00% | 4.2만 |
|---|
| 2026.04.07 | ₩43,113 | ₩43,193 | ₩42,657 | ₩42,737 | -0.87% | 2.5만 |
|---|
| 2026.04.06 | ₩43,019 | ₩43,515 | ₩42,804 | ₩42,978 | -0.09% | 2.1만 |
|---|
| 2026.04.02 | ₩43,045 | ₩43,515 | ₩43,019 | ₩43,166 | +0.28% | 1.8만 |
|---|
| 2026.04.01 | ₩42,965 | ₩43,461 | ₩42,509 | ₩43,327 | +0.84% | 2.9만 |
|---|
| 2026.03.31 | ₩43,703 | ₩43,904 | ₩42,509 | ₩42,710 | -2.27% | 7.6만 |
|---|
| 2026.03.30 | ₩42,992 | ₩43,703 | ₩42,885 | ₩43,568 | +1.34% | 5.9만 |
|---|
| 2026.03.27 | ₩43,247 | ₩43,863 | ₩42,764 | ₩42,992 | -0.59% | 10.3만 |
|---|
| 2026.03.26 | ₩42,362 | ₩43,193 | ₩42,187 | ₩43,139 | +1.84% | 4.8만 |
|---|
| 2026.03.25 | ₩42,321 | ₩42,724 | ₩41,812 | ₩42,496 | +0.41% | 7만 |
|---|
| 2026.03.24 | ₩42,174 | ₩43,247 | ₩41,906 | ₩42,160 | -0.03% | 7.5만 |
|---|
| 2026.03.23 | ₩41,289 | ₩42,750 | ₩40,900 | ₩42,174 | +2.14% | 8.1만 |
|---|
| 2026.03.20 | ₩42,335 | ₩42,375 | ₩40,900 | ₩40,900 | -3.39% | 121.7만 |
|---|
| 2026.03.19 | ₩41,316 | ₩42,616 | ₩41,101 | ₩42,375 | +2.56% | 10.3만 |
|---|
| 2026.03.18 | ₩42,268 | ₩42,576 | ₩41,235 | ₩41,396 | -2.06% | 10.7만 |
|---|
| 2026.03.17 | ₩42,938 | ₩43,568 | ₩42,107 | ₩42,442 | -1.16% | 10.6만 |
|---|
| 2026.03.16 | ₩44,051 | ₩44,078 | ₩42,375 | ₩42,817 | -2.80% | 9.6만 |
|---|
| 2026.03.13 | ₩43,528 | ₩44,051 | ₩43,045 | ₩43,877 | +0.80% | 8.6만 |
|---|
| 2026.03.12 | ₩42,871 | ₩43,863 | ₩42,710 | ₩43,434 | +1.31% | 10.4만 |
|---|
| 2026.03.11 | ₩43,582 | ₩43,676 | ₩42,295 | ₩43,180 | -0.92% | 13.5만 |
|---|
| 2026.03.10 | ₩44,976 | ₩45,432 | ₩43,555 | ₩43,635 | -2.98% | 9.4만 |
|---|
| 2026.03.09 | ₩44,521 | ₩45,540 | ₩44,521 | ₩45,325 | +1.81% | 2.2만 |
|---|
| 2026.03.06 | ₩44,909 | ₩45,553 | ₩44,266 | ₩45,231 | +0.72% | 2.4만 |
|---|
| 2026.03.05 | ₩45,607 | ₩45,835 | ₩45,003 | ₩45,218 | -0.85% | 2.8만 |
|---|
| 2026.03.04 | ₩45,097 | ₩46,304 | ₩45,097 | ₩45,996 | +1.99% | 1.5만 |
|---|
| 2026.03.03 | ₩45,325 | ₩45,794 | ₩44,333 | ₩45,339 | +0.03% | 3.3만 |
|---|
| 2026.03.02 | ₩45,446 | ₩46,599 | ₩45,218 | ₩45,298 | -0.32% | 2.7만 |
|---|
| 2026.02.27 | ₩45,526 | ₩46,572 | ₩45,406 | ₩45,432 | -0.21% | 2만 |
|---|
| 2026.02.26 | ₩46,666 | ₩46,666 | ₩45,486 | ₩45,660 | -2.16% | 1.7만 |
|---|
| 2026.02.25 | ₩46,237 | ₩46,666 | ₩44,923 | ₩46,612 | +0.81% | 3.6만 |
|---|
| 2026.02.24 | ₩45,593 | ₩45,915 | ₩44,936 | ₩45,285 | -0.68% | 3.2만 |
|---|
| 2026.02.23 | ₩46,157 | ₩46,800 | ₩44,963 | ₩45,660 | -1.07% | 5.3만 |
|---|
| 2026.02.20 | ₩44,293 | ₩45,057 | ₩44,252 | ₩44,708 | +0.94% | 3.6만 |
|---|
| 2026.02.19 | ₩44,279 | ₩44,802 | ₩44,145 | ₩44,507 | +0.51% | 3만 |
|---|
| 2026.02.18 | ₩45,191 | ₩45,339 | ₩44,333 | ₩44,534 | -1.45% | 3.1만 |
|---|
| 2026.02.17 | ₩45,325 | ₩45,566 | ₩44,547 | ₩44,990 | -0.74% | 2.7만 |
|---|
| 2026.02.13 | ₩44,051 | ₩45,271 | ₩44,051 | ₩45,245 | +2.71% | 2.5만 |
|---|
| 2026.02.12 | ₩44,427 | ₩44,869 | ₩44,279 | ₩44,561 | +0.30% | 3.3만 |
|---|
| 2026.02.11 | ₩44,467 | ₩44,601 | ₩43,662 | ₩44,386 | -0.18% | 2.3만 |
|---|
| 2026.02.10 | ₩44,722 | ₩44,909 | ₩44,306 | ₩44,467 | -0.57% | 3.2만 |
|---|
| 2026.02.09 | ₩43,314 | ₩44,601 | ₩42,952 | ₩44,319 | +2.32% | 6.6만 |
|---|
| 2026.02.06 | ₩44,749 | ₩44,842 | ₩43,327 | ₩43,327 | -3.18% | 2.5만 |
|---|
| 2026.02.05 | ₩44,413 | ₩44,976 | ₩44,413 | ₩44,708 | +0.66% | 4.7만 |
|---|
| 2026.02.04 | ₩44,628 | ₩44,775 | ₩44,051 | ₩44,427 | -0.45% | 7.5만 |
|---|
| 2026.02.03 | ₩44,279 | ₩44,990 | ₩44,279 | ₩44,641 | +0.82% | 4.6만 |
|---|
| 2026.02.02 | ₩44,735 | ₩45,178 | ₩44,105 | ₩44,373 | -0.81% | 3.9만 |
|---|
| 2026.01.30 | ₩44,373 | ₩44,990 | ₩44,078 | ₩44,735 | +0.82% | 1.9만 |
|---|
| 2026.01.29 | ₩44,118 | ₩44,963 | ₩43,998 | ₩44,547 | +0.97% | 3.1만 |
|---|
| 2026.01.28 | ₩44,802 | ₩44,802 | ₩44,078 | ₩44,185 | -1.38% | 2.2만 |
|---|
| 2026.01.27 | ₩44,239 | ₩44,990 | ₩44,065 | ₩44,789 | +1.24% | 2만 |
|---|
| 2026.01.26 | ₩44,132 | ₩44,923 | ₩43,984 | ₩44,252 | +0.27% | 2.2만 |
|---|
| 2026.01.23 | ₩44,722 | ₩45,459 | ₩43,917 | ₩44,319 | -0.90% | 2.1만 |
|---|
| 2026.01.22 | ₩44,024 | ₩45,674 | ₩44,024 | ₩45,298 | +2.89% | 3만 |
|---|
| 2026.01.21 | ₩45,044 | ₩45,084 | ₩43,770 | ₩44,024 | -2.26% | 2.6만 |
|---|
| 2026.01.20 | ₩45,647 | ₩45,741 | ₩43,998 | ₩43,998 | -3.61% | 2.5만 |
|---|
| 2026.01.16 | ₩45,070 | ₩45,727 | ₩44,735 | ₩45,727 | +1.46% | 2.9만 |
|---|
| 2026.01.15 | ₩44,574 | ₩45,097 | ₩44,453 | ₩44,936 | +0.81% | 2.8만 |
|---|
| 2026.01.14 | ₩42,911 | ₩45,003 | ₩42,911 | ₩44,749 | +4.28% | 4만 |
|---|
| 2026.01.13 | ₩43,206 | ₩43,475 | ₩42,402 | ₩43,354 | +0.34% | 1.1만 |
|---|
| 2026.01.12 | ₩42,804 | ₩43,770 | ₩42,804 | ₩43,233 | +1.00% | 1.6만 |
|---|
| 2026.01.09 | ₩43,461 | ₩43,461 | ₩42,308 | ₩43,005 | -1.05% | 3.2만 |
|---|
| 2026.01.08 | ₩42,911 | ₩43,582 | ₩42,804 | ₩43,367 | +1.06% | 6만 |
|---|
| 2026.01.07 | ₩42,429 | ₩43,113 | ₩41,839 | ₩42,911 | +1.14% | 2.6만 |
|---|
| 2026.01.06 | ₩41,932 | ₩42,925 | ₩41,772 | ₩42,187 | +0.61% | 3.8만 |
|---|
| 2026.01.05 | ₩42,227 | ₩42,429 | ₩41,731 | ₩42,026 | -0.48% | 1.9만 |
|---|
| 2026.01.02 | ₩42,469 | ₩42,509 | ₩41,906 | ₩42,134 | -0.79% | 1.5만 |
|---|
| 2025.12.31 | ₩42,683 | ₩42,683 | ₩42,013 | ₩42,388 | -0.69% | 2.2만 |
|---|
| 2025.12.30 | ₩42,536 | ₩42,978 | ₩42,241 | ₩42,603 | +0.16% | 2.6만 |
|---|
| 2025.12.29 | ₩42,764 | ₩43,287 | ₩42,321 | ₩42,496 | -0.63% | 3.6만 |
|---|
| 2025.12.26 | ₩42,938 | ₩42,938 | ₩42,254 | ₩42,616 | -0.75% | 1.7만 |
|---|
| 2025.12.24 | ₩42,590 | ₩42,844 | ₩42,254 | ₩42,724 | +0.31% | 1만 |
|---|
| 2025.12.23 | ₩43,032 | ₩43,367 | ₩42,643 | ₩42,643 | -0.90% | 2.2만 |
|---|
| 2025.12.22 | ₩42,576 | ₩43,501 | ₩42,321 | ₩42,885 | +0.72% | 2.1만 |
|---|
| 2025.12.19 | ₩43,475 | ₩43,542 | ₩42,375 | ₩42,522 | -2.19% | 11.6만 |
|---|
| 2025.12.18 | ₩43,327 | ₩43,703 | ₩42,777 | ₩43,555 | +0.53% | 1.5만 |
|---|
| 2025.12.17 | ₩43,113 | ₩43,649 | ₩43,072 | ₩43,260 | +0.34% | 2.2만 |
|---|
| 2025.12.16 | ₩43,300 | ₩43,354 | ₩42,911 | ₩43,139 | -0.37% | 1.4만 |
|---|
| 2025.12.15 | ₩43,032 | ₩43,448 | ₩42,630 | ₩43,113 | +0.19% | 2.1만 |
|---|
| 2025.12.12 | ₩42,643 | ₩43,408 | ₩42,643 | ₩42,871 | +0.53% | 1.3만 |
|---|
| 2025.12.11 | ₩42,174 | ₩42,885 | ₩41,919 | ₩42,683 | +1.21% | 2.4만 |
|---|
| 2025.12.10 | ₩41,839 | ₩42,590 | ₩41,839 | ₩41,919 | +0.19% | 3.6만 |
|---|
| 2025.12.09 | ₩41,490 | ₩42,375 | ₩41,490 | ₩41,825 | +0.81% | 2.6만 |
|---|
| 2025.12.08 | ₩42,295 | ₩42,335 | ₩41,436 | ₩41,436 | -2.03% | 3만 |
|---|
| 2025.12.05 | ₩41,731 | ₩42,509 | ₩41,423 | ₩42,321 | +1.41% | 2.7만 |
|---|
| 2025.12.04 | ₩41,611 | ₩42,080 | ₩41,490 | ₩41,664 | +0.13% | 5만 |
|---|
| 2025.12.03 | ₩41,423 | ₩42,040 | ₩41,423 | ₩41,825 | +0.97% | 2.3만 |
|---|
| 2025.12.02 | ₩41,973 | ₩42,308 | ₩41,235 | ₩41,409 | -1.34% | 2만 |
|---|
| 2025.12.01 | ₩41,906 | ₩42,590 | ₩41,785 | ₩42,026 | +0.29% | 2.2만 |
|---|
| 2025.11.28 | ₩42,120 | ₩42,496 | ₩41,919 | ₩42,241 | +0.29% | 1.5만 |
|---|
| 2025.11.26 | ₩42,522 | ₩43,032 | ₩42,187 | ₩42,281 | -0.57% | 1.6만 |
|---|
| 2025.11.25 | ₩41,906 | ₩42,496 | ₩41,839 | ₩42,281 | +0.90% | 2.1만 |
|---|
| 2025.11.24 | ₩42,375 | ₩42,469 | ₩41,450 | ₩41,731 | -1.52% | 6.5만 |
|---|
| 2025.11.21 | ₩41,812 | ₩42,777 | ₩41,812 | ₩42,120 | +0.74% | 1.8만 |
|---|
| 2025.11.20 | ₩41,919 | ₩42,496 | ₩41,570 | ₩41,825 | -0.22% | 2만 |
|---|
| 2025.11.19 | ₩42,509 | ₩42,509 | ₩41,731 | ₩41,745 | -1.80% | 2.3만 |
|---|
| 2025.11.18 | ₩42,791 | ₩42,791 | ₩42,187 | ₩42,388 | -0.94% | 1.5만 |
|---|
| 2025.11.17 | ₩43,300 | ₩43,488 | ₩42,576 | ₩42,616 | -1.58% | 1.4만 |
|---|
| 2025.11.14 | ₩43,180 | ₩43,354 | ₩42,710 | ₩43,113 | -0.16% | 1.6만 |
|---|
| 2025.11.13 | ₩43,448 | ₩43,810 | ₩43,153 | ₩43,475 | +0.06% | 2.1만 |
|---|
| 2025.11.12 | ₩43,649 | ₩43,998 | ₩43,327 | ₩43,448 | -0.46% | 1.1만 |
|---|
| 2025.11.11 | ₩43,796 | ₩43,837 | ₩43,394 | ₩43,475 | -0.73% | 2.1만 |
|---|
| 2025.11.10 | ₩44,158 | ₩44,158 | ₩43,354 | ₩43,515 | -1.46% | 2.3만 |
|---|
| 2025.11.07 | ₩43,314 | ₩44,588 | ₩43,260 | ₩44,507 | +2.76% | 5만 |
|---|
| 2025.11.06 | ₩43,582 | ₩44,346 | ₩43,448 | ₩43,448 | -0.31% | 1.9만 |
|---|
| 2025.11.05 | ₩43,180 | ₩44,118 | ₩43,166 | ₩43,595 | +0.96% | 6.5만 |
|---|
| 2025.11.04 | ₩43,340 | ₩43,582 | ₩42,911 | ₩43,555 | +0.50% | 1.4만 |
|---|
| 2025.11.03 | ₩43,314 | ₩43,394 | ₩42,898 | ₩42,992 | -0.74% | 1.5만 |
|---|
| 2025.10.31 | ₩43,220 | ₩43,595 | ₩43,059 | ₩43,220 | 0.00% | 1.1만 |
|---|
| 2025.10.30 | ₩43,542 | ₩43,756 | ₩42,683 | ₩43,327 | -0.49% | 2만 |
|---|
| 2025.10.29 | ₩45,499 | ₩45,499 | ₩43,180 | ₩43,542 | -4.30% | 3.1만 |
|---|
| 2025.10.28 | ₩45,057 | ₩45,553 | ₩44,480 | ₩45,499 | +0.98% | 2.1만 |
|---|
| 2025.10.27 | ₩44,842 | ₩45,312 | ₩44,601 | ₩45,070 | +0.51% | 1.8만 |
|---|
| 2025.10.24 | ₩44,856 | ₩45,178 | ₩44,547 | ₩44,749 | -0.24% | 1.2만 |
|---|
| 2025.10.23 | ₩45,124 | ₩45,245 | ₩44,252 | ₩44,775 | -0.77% | 3만 |
|---|
| 2025.10.22 | ₩44,494 | ₩45,312 | ₩44,252 | ₩44,963 | +1.05% | 2.2만 |
|---|
| 2025.10.21 | ₩45,258 | ₩45,513 | ₩44,105 | ₩44,467 | -1.75% | 1.9만 |
|---|
| 2025.10.20 | ₩44,990 | ₩45,473 | ₩44,936 | ₩45,459 | +1.04% | 1만 |
|---|
| 2025.10.17 | ₩45,191 | ₩45,339 | ₩44,681 | ₩45,003 | -0.42% | 2만 |
|---|
| 2025.10.16 | ₩44,588 | ₩45,151 | ₩44,547 | ₩44,923 | +0.75% | 2.3만 |
|---|
| 2025.10.15 | ₩44,051 | ₩44,655 | ₩44,024 | ₩44,655 | +1.37% | 1.3만 |
|---|
| 2025.10.14 | ₩43,823 | ₩44,185 | ₩43,662 | ₩43,743 | -0.18% | 1.3만 |
|---|
| 2025.10.13 | ₩45,017 | ₩45,191 | ₩43,703 | ₩43,877 | -2.53% | 2.2만 |
|---|
| 2025.10.10 | ₩44,386 | ₩44,923 | ₩44,252 | ₩44,923 | +1.21% | 2.1만 |
|---|