시장 데이터를 불러오는 중
전체 종목
Art's-Way Manufacturing Co., Inc. - Common Stock 과거 주가
Art's-Way Manufacturing Co., Inc. - Common Stock · ARTW · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Art's-Way Manufacturing Co., Inc. - Common Stock · ARTW · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,964 | ₩5,004 | ₩4,724 | ₩4,724 | -4.84% | 3.1만 |
| 2026.10.08 | ₩4,390 | ₩4,964 | ₩4,390 | ₩4,897 | +11.55% | 6.5만 |
| 2026.10.07 | ₩4,363 | ₩4,524 | ₩4,323 | ₩4,390 | +0.61% | 3.2천 |
| 2026.10.06 | ₩4,443 | ₩4,537 | ₩4,310 | ₩4,390 | -1.20% | 1만 |
| 2026.10.05 | ₩4,030 | ₩4,403 | ₩4,030 | ₩4,403 | +9.27% | 2.9천 |
| 2026.10.02 | ₩4,137 | ₩4,270 | ₩4,110 | ₩4,177 | +0.97% | 5.2천 |
| 2026.10.01 | ₩4,030 | ₩4,137 | ₩4,003 | ₩4,003 | -0.66% | 1.3천 |
| 2026.09.30 | ₩4,137 | ₩4,163 | ₩4,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,163 |
| +0.65% |
| 4천 |
| 2026.09.29 | ₩4,190 | ₩4,257 | ₩4,016 | ₩4,137 | -1.27% | 1만 |
|---|
| 2026.09.28 | ₩4,203 | ₩4,203 | ₩4,203 | ₩4,203 | 0.00% | 4.2천 |
|---|
| 2026.09.25 | ₩4,310 | ₩4,377 | ₩4,177 | ₩4,363 | +1.24% | 1.5만 |
|---|
| 2026.09.24 | ₩4,137 | ₩4,377 | ₩4,137 | ₩4,377 | +5.81% | 6.4천 |
|---|
| 2026.09.23 | ₩4,123 | ₩4,243 | ₩4,003 | ₩4,230 | +2.59% | 7.2천 |
|---|
| 2026.09.22 | ₩4,283 | ₩4,283 | ₩3,963 | ₩4,257 | -0.62% | 3.1천 |
|---|
| 2026.09.21 | ₩4,137 | ₩4,297 | ₩4,137 | ₩4,297 | +3.87% | 3.2천 |
|---|
| 2026.09.18 | ₩3,896 | ₩4,390 | ₩3,896 | ₩4,283 | +9.93% | 3.4만 |
|---|
| 2026.09.17 | ₩3,870 | ₩4,043 | ₩3,870 | ₩3,976 | +2.76% | 1.9천 |
|---|
| 2026.09.16 | ₩3,936 | ₩3,963 | ₩3,883 | ₩3,896 | -1.02% | 1.1만 |
|---|
| 2026.09.15 | ₩4,016 | ₩4,030 | ₩3,950 | ₩3,950 | -1.66% | 2.1천 |
|---|
| 2026.09.14 | ₩4,030 | ₩4,163 | ₩4,030 | ₩4,057 | +0.66% | 3.1천 |
|---|
| 2026.09.11 | ₩4,016 | ₩4,083 | ₩4,016 | ₩4,030 | +0.33% | 4.5천 |
|---|
| 2026.09.10 | ₩4,097 | ₩4,163 | ₩4,043 | ₩4,043 | -1.30% | 3.1천 |
|---|
| 2026.09.09 | ₩4,057 | ₩4,203 | ₩4,057 | ₩4,097 | +0.99% | 7.2천 |
|---|
| 2026.09.08 | ₩4,297 | ₩4,297 | ₩4,137 | ₩4,150 | -3.42% | 1.8만 |
|---|
| 2026.09.04 | ₩3,910 | ₩4,430 | ₩3,750 | ₩4,430 | +13.31% | 9.1만 |
|---|
| 2026.09.03 | ₩4,016 | ₩4,097 | ₩3,936 | ₩4,043 | +0.66% | 3만 |
|---|
| 2026.09.02 | ₩3,870 | ₩4,057 | ₩3,349 | ₩4,003 | +3.45% | 2.9만 |
|---|
| 2026.09.01 | ₩3,856 | ₩3,870 | ₩3,790 | ₩3,856 | 0.00% | 2만 |
|---|
| 2026.08.31 | ₩3,843 | ₩3,883 | ₩3,670 | ₩3,683 | -4.17% | 3.5만 |
|---|
| 2026.08.28 | ₩3,870 | ₩3,870 | ₩3,843 | ₩3,843 | -0.69% | 1.5천 |
|---|
| 2026.08.27 | ₩3,936 | ₩4,030 | ₩3,870 | ₩3,870 | -1.69% | 3천 |
|---|
| 2026.08.26 | ₩3,870 | ₩4,016 | ₩3,843 | ₩3,870 | 0.00% | 1만 |
|---|
| 2026.08.25 | ₩3,883 | ₩4,083 | ₩3,883 | ₩3,883 | 0.00% | 1.7만 |
|---|
| 2026.08.24 | ₩3,816 | ₩3,950 | ₩3,816 | ₩3,856 | +1.05% | 2.9만 |
|---|
| 2026.08.21 | ₩3,950 | ₩4,097 | ₩3,870 | ₩3,936 | -0.34% | 2만 |
|---|
| 2026.08.20 | ₩4,043 | ₩4,083 | ₩3,910 | ₩3,950 | -2.31% | 2.7만 |
|---|
| 2026.08.19 | ₩4,177 | ₩4,337 | ₩4,003 | ₩4,057 | -2.88% | 4.3만 |
|---|
| 2026.08.18 | ₩4,297 | ₩4,297 | ₩4,097 | ₩4,257 | -0.93% | 6.7만 |
|---|
| 2026.08.17 | ₩4,230 | ₩4,350 | ₩4,097 | ₩4,297 | +1.58% | 16.5만 |
|---|
| 2026.08.14 | ₩3,896 | ₩4,203 | ₩3,803 | ₩4,163 | +6.85% | 17.3만 |
|---|
| 2026.08.13 | ₩3,443 | ₩3,923 | ₩3,389 | ₩3,816 | +10.85% | 21.2만 |
|---|
| 2026.08.12 | ₩3,723 | ₩3,750 | ₩3,403 | ₩3,416 | -8.24% | 23.2만 |
|---|
| 2026.08.11 | ₩3,443 | ₩3,923 | ₩3,376 | ₩3,763 | +9.30% | 118만 |
|---|
| 2026.08.10 | ₩2,896 | ₩5,564 | ₩2,882 | ₩3,830 | +32.26% | 3146.9만 |
|---|
| 2026.08.07 | ₩2,869 | ₩3,029 | ₩2,869 | ₩2,936 | +2.33% | 8천 |
|---|
| 2026.08.06 | ₩2,896 | ₩3,029 | ₩2,842 | ₩2,856 | -1.38% | 1.8만 |
|---|
| 2026.08.05 | ₩2,989 | ₩2,989 | ₩2,882 | ₩2,949 | -1.34% | 7.1천 |
|---|
| 2026.08.04 | ₩2,842 | ₩3,096 | ₩2,842 | ₩2,962 | +4.23% | 2.2만 |
|---|
| 2026.08.03 | ₩2,909 | ₩3,016 | ₩2,829 | ₩2,882 | -0.92% | 1.5만 |
|---|
| 2026.07.31 | ₩2,802 | ₩2,976 | ₩2,762 | ₩2,882 | +2.86% | 2.7만 |
|---|
| 2026.07.30 | ₩2,989 | ₩3,096 | ₩2,882 | ₩2,896 | -3.12% | 4.9만 |
|---|
| 2026.07.29 | ₩3,336 | ₩3,349 | ₩2,856 | ₩2,962 | -11.20% | 9.4만 |
|---|
| 2026.07.28 | ₩3,283 | ₩3,429 | ₩3,149 | ₩3,349 | +2.03% | 16.2만 |
|---|
| 2026.07.27 | ₩3,029 | ₩3,363 | ₩3,029 | ₩3,176 | +4.85% | 20.3만 |
|---|
| 2026.07.24 | ₩2,882 | ₩2,936 | ₩2,816 | ₩2,922 | +1.39% | 8.4천 |
|---|
| 2026.07.23 | ₩2,896 | ₩2,976 | ₩2,842 | ₩2,869 | -0.92% | 1.4만 |
|---|
| 2026.07.22 | ₩2,922 | ₩2,962 | ₩2,909 | ₩2,909 | -0.46% | 1.4만 |
|---|
| 2026.07.21 | ₩2,909 | ₩2,976 | ₩2,882 | ₩2,896 | -0.46% | 1.8만 |
|---|
| 2026.07.20 | ₩2,962 | ₩2,989 | ₩2,882 | ₩2,882 | -2.70% | 1.7만 |
|---|
| 2026.07.17 | ₩3,096 | ₩3,096 | ₩2,949 | ₩3,016 | -2.59% | 1.7만 |
|---|
| 2026.07.16 | ₩3,149 | ₩3,176 | ₩3,069 | ₩3,096 | -1.69% | 1.8만 |
|---|
| 2026.07.15 | ₩3,243 | ₩3,283 | ₩3,176 | ₩3,203 | -1.23% | 4.9천 |
|---|
| 2026.07.14 | ₩3,256 | ₩3,269 | ₩3,162 | ₩3,162 | -2.87% | 2.3만 |
|---|
| 2026.07.13 | ₩3,309 | ₩3,363 | ₩3,269 | ₩3,269 | -1.21% | 1만 |
|---|
| 2026.07.10 | ₩3,336 | ₩3,389 | ₩3,296 | ₩3,349 | +0.40% | 1.1만 |
|---|
| 2026.07.09 | ₩3,336 | ₩3,549 | ₩3,269 | ₩3,363 | +0.80% | 5.3만 |
|---|
| 2026.07.08 | ₩3,416 | ₩3,456 | ₩3,296 | ₩3,309 | -3.12% | 1.3만 |
|---|
| 2026.07.07 | ₩3,536 | ₩3,589 | ₩3,416 | ₩3,416 | -3.40% | 1.7만 |
|---|
| 2026.07.06 | ₩3,603 | ₩3,616 | ₩3,469 | ₩3,483 | -3.33% | 1.8만 |
|---|
| 2026.07.02 | ₩3,469 | ₩3,616 | ₩3,469 | ₩3,589 | +3.46% | 1.3만 |
|---|
| 2026.07.01 | ₩3,509 | ₩3,576 | ₩3,469 | ₩3,469 | -1.14% | 6.3천 |
|---|
| 2026.06.30 | ₩3,603 | ₩3,603 | ₩3,509 | ₩3,509 | -2.59% | 1.4만 |
|---|
| 2026.06.29 | ₩3,483 | ₩3,589 | ₩3,469 | ₩3,483 | 0.00% | 1만 |
|---|
| 2026.06.26 | ₩3,536 | ₩3,536 | ₩3,443 | ₩3,469 | -1.89% | 3천 |
|---|
| 2026.06.25 | ₩3,509 | ₩3,523 | ₩3,443 | ₩3,443 | -1.90% | 6.1천 |
|---|
| 2026.06.24 | ₩3,483 | ₩3,656 | ₩3,483 | ₩3,523 | +1.15% | 1.7만 |
|---|
| 2026.06.23 | ₩3,563 | ₩3,643 | ₩3,429 | ₩3,443 | -3.37% | 1.4만 |
|---|
| 2026.06.22 | ₩3,536 | ₩3,643 | ₩3,496 | ₩3,496 | -1.13% | 1.7만 |
|---|
| 2026.06.18 | ₩3,483 | ₩3,656 | ₩3,456 | ₩3,456 | -0.77% | 1.3만 |
|---|
| 2026.06.17 | ₩3,576 | ₩3,630 | ₩3,416 | ₩3,483 | -2.61% | 4만 |
|---|
| 2026.06.16 | ₩3,563 | ₩3,656 | ₩3,523 | ₩3,523 | -1.12% | 3.3만 |
|---|
| 2026.06.15 | ₩3,523 | ₩3,630 | ₩3,523 | ₩3,536 | +0.38% | 3만 |
|---|
| 2026.06.12 | ₩3,696 | ₩3,696 | ₩3,509 | ₩3,523 | -4.69% | 1.2만 |
|---|
| 2026.06.11 | ₩3,589 | ₩3,670 | ₩3,509 | ₩3,509 | -2.23% | 1만 |
|---|
| 2026.06.10 | ₩3,576 | ₩3,616 | ₩3,509 | ₩3,523 | -1.49% | 2만 |
|---|
| 2026.06.09 | ₩3,630 | ₩3,670 | ₩3,536 | ₩3,576 | -1.47% | 1.1만 |
|---|
| 2026.06.08 | ₩3,496 | ₩3,603 | ₩3,496 | ₩3,523 | +0.76% | 7.4천 |
|---|
| 2026.06.05 | ₩3,443 | ₩3,670 | ₩3,443 | ₩3,469 | +0.78% | 9.3천 |
|---|
| 2026.06.04 | ₩3,443 | ₩3,630 | ₩3,416 | ₩3,496 | +1.55% | 2.3만 |
|---|
| 2026.06.03 | ₩3,443 | ₩3,456 | ₩3,403 | ₩3,443 | 0.00% | 5천 |
|---|
| 2026.06.02 | ₩3,416 | ₩3,496 | ₩3,416 | ₩3,429 | +0.39% | 3.8만 |
|---|
| 2026.06.01 | ₩3,483 | ₩3,483 | ₩3,416 | ₩3,429 | -1.53% | 1.2만 |
|---|
| 2026.05.29 | ₩3,483 | ₩3,563 | ₩3,416 | ₩3,443 | -1.15% | 9.9천 |
|---|
| 2026.05.28 | ₩3,469 | ₩3,589 | ₩3,469 | ₩3,483 | +0.38% | 1.1만 |
|---|
| 2026.05.27 | ₩3,603 | ₩3,603 | ₩3,496 | ₩3,523 | -2.22% | 1.2만 |
|---|
| 2026.05.26 | ₩3,603 | ₩3,630 | ₩3,523 | ₩3,523 | -2.22% | 7.4천 |
|---|
| 2026.05.22 | ₩3,563 | ₩3,616 | ₩3,469 | ₩3,483 | -2.25% | 1.8만 |
|---|
| 2026.05.21 | ₩3,549 | ₩3,696 | ₩3,549 | ₩3,549 | 0.00% | 5.7천 |
|---|
| 2026.05.20 | ₩3,616 | ₩3,616 | ₩3,549 | ₩3,576 | -1.11% | 6.2천 |
|---|
| 2026.05.19 | ₩3,616 | ₩3,630 | ₩3,549 | ₩3,549 | -1.85% | 1.5만 |
|---|
| 2026.05.18 | ₩3,603 | ₩3,750 | ₩3,549 | ₩3,549 | -1.48% | 1.9만 |
|---|
| 2026.05.15 | ₩3,456 | ₩3,643 | ₩3,456 | ₩3,536 | +2.32% | 2.8만 |
|---|
| 2026.05.14 | ₩3,469 | ₩3,616 | ₩3,443 | ₩3,469 | 0.00% | 6.9천 |
|---|
| 2026.05.13 | ₩3,483 | ₩3,536 | ₩3,403 | ₩3,443 | -1.15% | 6.1천 |
|---|
| 2026.05.12 | ₩3,589 | ₩3,603 | ₩3,469 | ₩3,469 | -3.35% | 9.2천 |
|---|
| 2026.05.11 | ₩3,536 | ₩3,670 | ₩3,443 | ₩3,469 | -1.89% | 4.6만 |
|---|
| 2026.05.08 | ₩3,403 | ₩3,429 | ₩3,376 | ₩3,389 | -0.39% | 3.4천 |
|---|
| 2026.05.07 | ₩3,469 | ₩3,469 | ₩3,336 | ₩3,403 | -1.92% | 9.9천 |
|---|
| 2026.05.06 | ₩3,496 | ₩3,523 | ₩3,469 | ₩3,469 | -0.76% | 9.2천 |
|---|
| 2026.05.05 | ₩3,509 | ₩3,589 | ₩3,469 | ₩3,496 | -0.38% | 6.3천 |
|---|
| 2026.05.04 | ₩3,643 | ₩3,936 | ₩3,429 | ₩3,443 | -5.49% | 1.4만 |
|---|
| 2026.05.01 | ₩3,603 | ₩3,616 | ₩3,429 | ₩3,589 | -0.37% | 1.8만 |
|---|
| 2026.04.30 | ₩3,816 | ₩3,816 | ₩3,536 | ₩3,603 | -5.59% | 2.9만 |
|---|
| 2026.04.29 | ₩3,870 | ₩3,870 | ₩3,670 | ₩3,736 | -3.45% | 1.6만 |
|---|
| 2026.04.28 | ₩4,016 | ₩4,177 | ₩3,670 | ₩3,816 | -4.98% | 2만 |
|---|
| 2026.04.27 | ₩4,070 | ₩4,097 | ₩3,950 | ₩3,976 | -2.30% | 2.4만 |
|---|
| 2026.04.24 | ₩4,016 | ₩4,016 | ₩3,936 | ₩3,990 | -0.66% | 9.9천 |
|---|
| 2026.04.23 | ₩4,083 | ₩4,083 | ₩3,896 | ₩4,003 | -1.96% | 1.1만 |
|---|
| 2026.04.22 | ₩4,097 | ₩4,190 | ₩3,870 | ₩3,870 | -5.54% | 4.4만 |
|---|
| 2026.04.21 | ₩3,896 | ₩4,243 | ₩3,896 | ₩4,097 | +5.14% | 11.3만 |
|---|
| 2026.04.20 | ₩3,843 | ₩3,856 | ₩3,763 | ₩3,856 | +0.35% | 2.9천 |
|---|
| 2026.04.17 | ₩3,589 | ₩3,856 | ₩3,576 | ₩3,816 | +6.32% | 5.3만 |
|---|
| 2026.04.16 | ₩3,616 | ₩3,616 | ₩3,443 | ₩3,483 | -3.69% | 2만 |
|---|
| 2026.04.15 | ₩3,536 | ₩3,670 | ₩3,509 | ₩3,563 | +0.75% | 3만 |
|---|
| 2026.04.14 | ₩3,056 | ₩3,576 | ₩3,056 | ₩3,549 | +16.16% | 12만 |
|---|
| 2026.04.13 | ₩3,029 | ₩3,149 | ₩2,989 | ₩3,029 | 0.00% | 7.4만 |
|---|
| 2026.04.10 | ₩3,122 | ₩3,203 | ₩3,016 | ₩3,016 | -3.42% | 11.3만 |
|---|
| 2026.04.09 | ₩2,962 | ₩3,162 | ₩2,829 | ₩2,989 | +0.90% | 17만 |
|---|
| 2026.04.08 | ₩2,869 | ₩2,936 | ₩2,802 | ₩2,829 | -1.40% | 2.2만 |
|---|
| 2026.04.07 | ₩2,909 | ₩2,949 | ₩2,829 | ₩2,829 | -2.75% | 7.5천 |
|---|
| 2026.04.06 | ₩2,896 | ₩2,896 | ₩2,816 | ₩2,829 | -2.30% | 5.4천 |
|---|
| 2026.04.02 | ₩2,749 | ₩2,909 | ₩2,749 | ₩2,762 | +0.49% | 7천 |
|---|
| 2026.04.01 | ₩2,816 | ₩2,856 | ₩2,802 | ₩2,802 | -0.47% | 8.9천 |
|---|
| 2026.03.31 | ₩2,776 | ₩2,882 | ₩2,749 | ₩2,789 | +0.48% | 1.6만 |
|---|
| 2026.03.30 | ₩2,869 | ₩2,936 | ₩2,776 | ₩2,816 | -1.86% | 1.4만 |
|---|
| 2026.03.27 | ₩2,909 | ₩3,002 | ₩2,802 | ₩2,842 | -2.29% | 1.9만 |
|---|
| 2026.03.26 | ₩2,896 | ₩3,016 | ₩2,869 | ₩2,949 | +1.84% | 9.5천 |
|---|
| 2026.03.25 | ₩2,936 | ₩3,122 | ₩2,936 | ₩3,016 | +2.73% | 4.9만 |
|---|
| 2026.03.24 | ₩2,896 | ₩3,002 | ₩2,896 | ₩2,976 | +2.76% | 3.2천 |
|---|
| 2026.03.23 | ₩2,909 | ₩3,029 | ₩2,869 | ₩3,016 | +3.67% | 1.3만 |
|---|
| 2026.03.20 | ₩2,922 | ₩2,949 | ₩2,856 | ₩2,936 | +0.46% | 2.5만 |
|---|
| 2026.03.19 | ₩3,016 | ₩3,016 | ₩2,869 | ₩2,896 | -3.98% | 8.2만 |
|---|
| 2026.03.18 | ₩2,882 | ₩3,069 | ₩2,882 | ₩2,882 | 0.00% | 2만 |
|---|
| 2026.03.17 | ₩2,869 | ₩2,962 | ₩2,869 | ₩2,949 | +2.79% | 2.1만 |
|---|
| 2026.03.16 | ₩2,976 | ₩3,002 | ₩2,802 | ₩2,949 | -0.90% | 4.1만 |
|---|
| 2026.03.13 | ₩3,082 | ₩3,109 | ₩2,882 | ₩2,989 | -3.03% | 9.3만 |
|---|
| 2026.03.12 | ₩3,109 | ₩3,443 | ₩3,042 | ₩3,069 | -1.29% | 17.5만 |
|---|
| 2026.03.11 | ₩3,069 | ₩3,256 | ₩3,042 | ₩3,096 | +0.87% | 5.6만 |
|---|
| 2026.03.10 | ₩3,336 | ₩3,416 | ₩3,002 | ₩3,096 | -7.20% | 19.1만 |
|---|
| 2026.03.09 | ₩2,936 | ₩3,763 | ₩2,936 | ₩3,243 | +10.45% | 30.6만 |
|---|
| 2026.03.06 | ₩3,029 | ₩3,029 | ₩2,949 | ₩3,002 | -0.88% | 2.4만 |
|---|
| 2026.03.05 | ₩3,029 | ₩3,056 | ₩3,029 | ₩3,029 | 0.00% | 4.8천 |
|---|
| 2026.03.04 | ₩3,016 | ₩3,109 | ₩3,002 | ₩3,069 | +1.77% | 2만 |
|---|
| 2026.03.03 | ₩3,096 | ₩3,109 | ₩3,016 | ₩3,016 | -2.59% | 1.5만 |
|---|
| 2026.03.02 | ₩3,096 | ₩3,176 | ₩3,016 | ₩3,109 | +0.43% | 4.2만 |
|---|
| 2026.02.27 | ₩3,203 | ₩3,203 | ₩3,122 | ₩3,149 | -1.67% | 1.9만 |
|---|
| 2026.02.26 | ₩3,203 | ₩3,256 | ₩3,149 | ₩3,203 | 0.00% | 8.2천 |
|---|
| 2026.02.25 | ₩3,136 | ₩3,203 | ₩3,136 | ₩3,203 | +2.13% | 4.2천 |
|---|
| 2026.02.24 | ₩3,109 | ₩3,269 | ₩3,109 | ₩3,203 | +3.00% | 1.2만 |
|---|
| 2026.02.23 | ₩3,176 | ₩3,203 | ₩3,082 | ₩3,149 | -0.84% | 1.4만 |
|---|
| 2026.02.20 | ₩3,203 | ₩3,296 | ₩3,176 | ₩3,203 | 0.00% | 1.9만 |
|---|
| 2026.02.19 | ₩3,176 | ₩3,376 | ₩3,056 | ₩3,176 | 0.00% | 8.1만 |
|---|
| 2026.02.18 | ₩3,096 | ₩3,189 | ₩3,042 | ₩3,189 | +3.02% | 1.1만 |
|---|
| 2026.02.17 | ₩3,136 | ₩3,256 | ₩3,016 | ₩3,149 | +0.43% | 3.6만 |
|---|
| 2026.02.13 | ₩2,909 | ₩3,216 | ₩2,909 | ₩3,136 | +7.80% | 11.4만 |
|---|
| 2026.02.12 | ₩3,002 | ₩3,136 | ₩2,816 | ₩2,909 | -3.11% | 2.2만 |
|---|
| 2026.02.11 | ₩2,936 | ₩3,256 | ₩2,922 | ₩3,069 | +4.55% | 5.8만 |
|---|
| 2026.02.10 | ₩3,029 | ₩3,056 | ₩2,896 | ₩2,936 | -3.08% | 6.4만 |
|---|
| 2026.02.09 | ₩3,176 | ₩3,216 | ₩3,029 | ₩3,056 | -3.78% | 2.6만 |
|---|
| 2026.02.06 | ₩3,069 | ₩3,176 | ₩2,949 | ₩3,176 | +3.48% | 6만 |
|---|
| 2026.02.05 | ₩3,603 | ₩3,710 | ₩2,735 | ₩3,069 | -14.81% | 16.4만 |
|---|
| 2026.02.04 | ₩3,790 | ₩3,990 | ₩3,536 | ₩3,603 | -4.93% | 12.8만 |
|---|
| 2026.02.03 | ₩3,736 | ₩3,896 | ₩3,710 | ₩3,750 | +0.36% | 7.7만 |
|---|
| 2026.02.02 | ₩3,416 | ₩3,856 | ₩3,416 | ₩3,750 | +9.77% | 8.4만 |
|---|
| 2026.01.30 | ₩3,349 | ₩3,496 | ₩3,349 | ₩3,416 | +1.99% | 2.6만 |
|---|
| 2026.01.29 | ₩3,389 | ₩3,389 | ₩3,323 | ₩3,323 | -1.97% | 5.8천 |
|---|
| 2026.01.28 | ₩3,256 | ₩3,389 | ₩3,256 | ₩3,296 | +1.23% | 2.7만 |
|---|
| 2026.01.27 | ₩3,269 | ₩3,309 | ₩3,269 | ₩3,283 | +0.41% | 8.3천 |
|---|
| 2026.01.26 | ₩3,256 | ₩3,336 | ₩3,256 | ₩3,269 | +0.41% | 7.4천 |
|---|
| 2026.01.23 | ₩3,336 | ₩3,336 | ₩3,256 | ₩3,256 | -2.40% | 1.1만 |
|---|
| 2026.01.22 | ₩3,323 | ₩3,336 | ₩3,149 | ₩3,296 | -0.80% | 3.3만 |
|---|
| 2026.01.21 | ₩3,323 | ₩3,323 | ₩3,243 | ₩3,296 | -0.80% | 9.4천 |
|---|
| 2026.01.20 | ₩3,256 | ₩3,323 | ₩3,162 | ₩3,309 | +1.64% | 2만 |
|---|
| 2026.01.16 | ₩3,162 | ₩3,216 | ₩3,162 | ₩3,176 | +0.42% | 7.6천 |
|---|
| 2026.01.15 | ₩3,216 | ₩3,216 | ₩3,149 | ₩3,162 | -1.66% | 1.7만 |
|---|
| 2026.01.14 | ₩3,162 | ₩3,269 | ₩3,162 | ₩3,216 | +1.69% | 1.4만 |
|---|
| 2026.01.13 | ₩3,216 | ₩3,256 | ₩3,149 | ₩3,149 | -2.07% | 8.7천 |
|---|
| 2026.01.12 | ₩3,189 | ₩3,216 | ₩3,149 | ₩3,149 | -1.26% | 1.4만 |
|---|
| 2026.01.09 | ₩3,096 | ₩3,189 | ₩3,096 | ₩3,162 | +2.16% | 7.3천 |
|---|
| 2026.01.08 | ₩3,096 | ₩3,136 | ₩3,096 | ₩3,096 | 0.00% | 1.3만 |
|---|
| 2026.01.07 | ₩3,149 | ₩3,149 | ₩3,069 | ₩3,069 | -2.54% | 5.6천 |
|---|
| 2026.01.06 | ₩3,136 | ₩3,136 | ₩3,069 | ₩3,109 | -0.85% | 9.5천 |
|---|
| 2026.01.05 | ₩3,069 | ₩3,189 | ₩3,056 | ₩3,069 | 0.00% | 1.4만 |
|---|
| 2026.01.02 | ₩3,203 | ₩3,216 | ₩3,069 | ₩3,082 | -3.75% | 7.5천 |
|---|
| 2025.12.31 | ₩3,136 | ₩3,189 | ₩3,122 | ₩3,136 | 0.00% | 6.5천 |
|---|
| 2025.12.30 | ₩3,122 | ₩3,296 | ₩3,056 | ₩3,136 | +0.43% | 1.5만 |
|---|
| 2025.12.29 | ₩3,216 | ₩3,309 | ₩3,122 | ₩3,122 | -2.90% | 1.5만 |
|---|
| 2025.12.26 | ₩3,082 | ₩3,176 | ₩3,069 | ₩3,176 | +3.03% | 3.9천 |
|---|
| 2025.12.24 | ₩3,096 | ₩3,189 | ₩3,056 | ₩3,069 | -0.86% | 1.1만 |
|---|
| 2025.12.23 | ₩2,922 | ₩3,229 | ₩2,909 | ₩3,096 | +5.94% | 5.8만 |
|---|
| 2025.12.22 | ₩2,976 | ₩3,029 | ₩2,922 | ₩2,922 | -1.79% | 3.5만 |
|---|
| 2025.12.19 | ₩3,016 | ₩3,042 | ₩2,936 | ₩2,962 | -1.77% | 2.2만 |
|---|
| 2025.12.18 | ₩2,976 | ₩3,002 | ₩2,949 | ₩2,962 | -0.45% | 2만 |
|---|
| 2025.12.17 | ₩2,989 | ₩3,016 | ₩2,949 | ₩2,949 | -1.34% | 3.7천 |
|---|
| 2025.12.16 | ₩2,989 | ₩3,042 | ₩2,909 | ₩2,909 | -2.68% | 2.7만 |
|---|
| 2025.12.15 | ₩3,296 | ₩3,349 | ₩2,949 | ₩2,976 | -9.72% | 6.3만 |
|---|
| 2025.12.12 | ₩3,283 | ₩3,363 | ₩3,082 | ₩3,296 | +0.41% | 3.5만 |
|---|
| 2025.12.11 | ₩3,363 | ₩3,403 | ₩3,189 | ₩3,269 | -2.78% | 2.7만 |
|---|
| 2025.12.10 | ₩3,243 | ₩3,363 | ₩3,229 | ₩3,336 | +2.88% | 4.2만 |
|---|
| 2025.12.09 | ₩3,216 | ₩3,363 | ₩3,136 | ₩3,243 | +0.83% | 2.1만 |
|---|
| 2025.12.08 | ₩3,069 | ₩3,349 | ₩3,069 | ₩3,216 | +4.78% | 3.9만 |
|---|
| 2025.12.05 | ₩3,216 | ₩3,243 | ₩3,122 | ₩3,216 | 0.00% | 2.7만 |
|---|
| 2025.12.04 | ₩3,029 | ₩3,243 | ₩3,002 | ₩3,216 | +6.17% | 3.9만 |
|---|
| 2025.12.03 | ₩3,069 | ₩3,096 | ₩3,029 | ₩3,056 | -0.43% | 1.5만 |
|---|
| 2025.12.02 | ₩3,096 | ₩3,109 | ₩2,949 | ₩3,109 | +0.43% | 2.6만 |
|---|
| 2025.12.01 | ₩3,136 | ₩3,149 | ₩2,962 | ₩2,962 | -5.53% | 1.1만 |
|---|
| 2025.11.28 | ₩3,136 | ₩3,203 | ₩3,136 | ₩3,149 | +0.43% | 1.5만 |
|---|
| 2025.11.26 | ₩3,002 | ₩3,216 | ₩3,002 | ₩3,122 | +4.00% | 1만 |
|---|
| 2025.11.25 | ₩3,042 | ₩3,109 | ₩3,016 | ₩3,069 | +0.88% | 7.1천 |
|---|
| 2025.11.24 | ₩2,829 | ₩3,069 | ₩2,829 | ₩3,016 | +6.60% | 3.9만 |
|---|
| 2025.11.21 | ₩2,789 | ₩2,896 | ₩2,789 | ₩2,829 | +1.44% | 2.2만 |
|---|
| 2025.11.20 | ₩2,829 | ₩3,069 | ₩2,776 | ₩2,802 | -0.94% | 2.4만 |
|---|
| 2025.11.19 | ₩2,856 | ₩2,909 | ₩2,829 | ₩2,829 | -0.93% | 2.5만 |
|---|
| 2025.11.18 | ₩2,882 | ₩2,896 | ₩2,816 | ₩2,869 | -0.46% | 4.2만 |
|---|
| 2025.11.17 | ₩3,082 | ₩3,082 | ₩2,882 | ₩2,896 | -6.06% | 5.8만 |
|---|
| 2025.11.14 | ₩2,949 | ₩3,109 | ₩2,949 | ₩3,082 | +4.52% | 3.2만 |
|---|
| 2025.11.13 | ₩3,283 | ₩3,296 | ₩2,949 | ₩2,949 | -10.16% | 17.7만 |
|---|
| 2025.11.12 | ₩3,229 | ₩3,296 | ₩3,149 | ₩3,283 | +1.65% | 4.9만 |
|---|
| 2025.11.11 | ₩3,203 | ₩3,229 | ₩3,189 | ₩3,203 | 0.00% | 2.7만 |
|---|
| 2025.11.10 | ₩3,069 | ₩3,256 | ₩2,976 | ₩3,243 | +5.65% | 4.4만 |
|---|
| 2025.11.07 | ₩3,069 | ₩3,149 | ₩3,042 | ₩3,069 | 0.00% | 2.7만 |
|---|
| 2025.11.06 | ₩3,269 | ₩3,336 | ₩3,122 | ₩3,122 | -4.49% | 2.7만 |
|---|
| 2025.11.05 | ₩3,136 | ₩3,349 | ₩3,136 | ₩3,296 | +5.11% | 2만 |
|---|
| 2025.11.04 | ₩3,269 | ₩3,269 | ₩3,122 | ₩3,122 | -4.49% | 5.2만 |
|---|
| 2025.11.03 | ₩3,256 | ₩3,496 | ₩3,176 | ₩3,296 | +1.23% | 4.7만 |
|---|
| 2025.10.31 | ₩3,309 | ₩3,389 | ₩3,162 | ₩3,296 | -0.40% | 2.2만 |
|---|
| 2025.10.30 | ₩3,309 | ₩3,376 | ₩3,203 | ₩3,256 | -1.61% | 14.2만 |
|---|
| 2025.10.29 | ₩3,429 | ₩3,483 | ₩3,336 | ₩3,363 | -1.95% | 3.1만 |
|---|
| 2025.10.28 | ₩3,443 | ₩3,523 | ₩3,336 | ₩3,336 | -3.10% | 11.1만 |
|---|
| 2025.10.27 | ₩3,389 | ₩3,509 | ₩3,389 | ₩3,443 | +1.57% | 1.8만 |
|---|
| 2025.10.24 | ₩3,563 | ₩3,563 | ₩3,336 | ₩3,349 | -5.99% | 11만 |
|---|
| 2025.10.23 | ₩3,203 | ₩3,536 | ₩3,203 | ₩3,456 | +7.92% | 9.3만 |
|---|
| 2025.10.22 | ₩3,429 | ₩3,496 | ₩3,069 | ₩3,256 | -5.06% | 7.6만 |
|---|
| 2025.10.21 | ₩3,376 | ₩3,776 | ₩3,363 | ₩3,363 | -0.40% | 8.9만 |
|---|
| 2025.10.20 | ₩3,216 | ₩3,456 | ₩2,962 | ₩3,376 | +4.98% | 21.9만 |
|---|
| 2025.10.17 | ₩3,469 | ₩3,469 | ₩3,203 | ₩3,269 | -5.77% | 3.5만 |
|---|
| 2025.10.16 | ₩3,856 | ₩3,870 | ₩3,483 | ₩3,509 | -9.00% | 7.4만 |
|---|
| 2025.10.15 | ₩4,070 | ₩4,190 | ₩3,830 | ₩3,910 | -3.93% | 4.3만 |
|---|
| 2025.10.14 | ₩3,816 | ₩4,057 | ₩3,803 | ₩4,030 | +5.59% | 2.5만 |
|---|
| 2025.10.13 | ₩3,990 | ₩4,310 | ₩3,763 | ₩3,856 | -3.34% | 3만 |
|---|
| 2025.10.10 | ₩4,430 | ₩4,564 | ₩3,950 | ₩3,990 | -9.94% | 4.1만 |
|---|