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 | ₩4,969 | ₩5,009 | ₩4,728 | ₩4,728 | -4.84% | 3.1만 |
| 2026.10.08 | ₩4,394 | ₩4,969 | ₩4,394 | ₩4,902 | +11.55% | 6.5만 |
| 2026.10.07 | ₩4,368 | ₩4,528 | ₩4,328 | ₩4,394 | +0.61% | 3.2천 |
| 2026.10.06 | ₩4,448 | ₩4,541 | ₩4,314 | ₩4,394 | -1.20% | 1만 |
| 2026.10.05 | ₩4,034 | ₩4,408 | ₩4,034 | ₩4,408 | +9.27% | 2.9천 |
| 2026.10.02 | ₩4,141 | ₩4,274 | ₩4,114 | ₩4,181 | +0.97% | 5.2천 |
| 2026.10.01 | ₩4,034 | ₩4,141 | ₩4,007 | ₩4,007 | -0.66% | 1.3천 |
| 2026.09.30 | ₩4,141 | ₩4,167 | ₩4,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,167 |
| +0.65% |
| 4천 |
| 2026.09.29 | ₩4,194 | ₩4,261 | ₩4,020 | ₩4,141 | -1.27% | 1만 |
|---|
| 2026.09.28 | ₩4,207 | ₩4,207 | ₩4,207 | ₩4,207 | 0.00% | 4.2천 |
|---|
| 2026.09.25 | ₩4,314 | ₩4,381 | ₩4,181 | ₩4,368 | +1.24% | 1.5만 |
|---|
| 2026.09.24 | ₩4,141 | ₩4,381 | ₩4,141 | ₩4,381 | +5.81% | 6.4천 |
|---|
| 2026.09.23 | ₩4,127 | ₩4,247 | ₩4,007 | ₩4,234 | +2.59% | 7.2천 |
|---|
| 2026.09.22 | ₩4,288 | ₩4,288 | ₩3,967 | ₩4,261 | -0.62% | 3.1천 |
|---|
| 2026.09.21 | ₩4,141 | ₩4,301 | ₩4,141 | ₩4,301 | +3.87% | 3.2천 |
|---|
| 2026.09.18 | ₩3,900 | ₩4,394 | ₩3,900 | ₩4,288 | +9.93% | 3.4만 |
|---|
| 2026.09.17 | ₩3,873 | ₩4,047 | ₩3,873 | ₩3,980 | +2.76% | 1.9천 |
|---|
| 2026.09.16 | ₩3,940 | ₩3,967 | ₩3,887 | ₩3,900 | -1.02% | 1.1만 |
|---|
| 2026.09.15 | ₩4,020 | ₩4,034 | ₩3,954 | ₩3,954 | -1.66% | 2.1천 |
|---|
| 2026.09.14 | ₩4,034 | ₩4,167 | ₩4,034 | ₩4,060 | +0.66% | 3.1천 |
|---|
| 2026.09.11 | ₩4,020 | ₩4,087 | ₩4,020 | ₩4,034 | +0.33% | 4.5천 |
|---|
| 2026.09.10 | ₩4,101 | ₩4,167 | ₩4,047 | ₩4,047 | -1.30% | 3.1천 |
|---|
| 2026.09.09 | ₩4,060 | ₩4,207 | ₩4,060 | ₩4,101 | +0.99% | 7.2천 |
|---|
| 2026.09.08 | ₩4,301 | ₩4,301 | ₩4,141 | ₩4,154 | -3.42% | 1.8만 |
|---|
| 2026.09.04 | ₩3,914 | ₩4,434 | ₩3,753 | ₩4,434 | +13.31% | 9.1만 |
|---|
| 2026.09.03 | ₩4,020 | ₩4,101 | ₩3,940 | ₩4,047 | +0.66% | 3만 |
|---|
| 2026.09.02 | ₩3,873 | ₩4,060 | ₩3,353 | ₩4,007 | +3.45% | 2.9만 |
|---|
| 2026.09.01 | ₩3,860 | ₩3,873 | ₩3,793 | ₩3,860 | 0.00% | 2만 |
|---|
| 2026.08.31 | ₩3,847 | ₩3,887 | ₩3,673 | ₩3,686 | -4.17% | 3.5만 |
|---|
| 2026.08.28 | ₩3,873 | ₩3,873 | ₩3,847 | ₩3,847 | -0.69% | 1.5천 |
|---|
| 2026.08.27 | ₩3,940 | ₩4,034 | ₩3,873 | ₩3,873 | -1.69% | 3천 |
|---|
| 2026.08.26 | ₩3,873 | ₩4,020 | ₩3,847 | ₩3,873 | 0.00% | 1만 |
|---|
| 2026.08.25 | ₩3,887 | ₩4,087 | ₩3,887 | ₩3,887 | 0.00% | 1.7만 |
|---|
| 2026.08.24 | ₩3,820 | ₩3,954 | ₩3,820 | ₩3,860 | +1.05% | 2.9만 |
|---|
| 2026.08.21 | ₩3,954 | ₩4,101 | ₩3,873 | ₩3,940 | -0.34% | 2만 |
|---|
| 2026.08.20 | ₩4,047 | ₩4,087 | ₩3,914 | ₩3,954 | -2.31% | 2.7만 |
|---|
| 2026.08.19 | ₩4,181 | ₩4,341 | ₩4,007 | ₩4,060 | -2.88% | 4.3만 |
|---|
| 2026.08.18 | ₩4,301 | ₩4,301 | ₩4,101 | ₩4,261 | -0.93% | 6.7만 |
|---|
| 2026.08.17 | ₩4,234 | ₩4,354 | ₩4,101 | ₩4,301 | +1.58% | 16.5만 |
|---|
| 2026.08.14 | ₩3,900 | ₩4,207 | ₩3,807 | ₩4,167 | +6.85% | 17.3만 |
|---|
| 2026.08.13 | ₩3,446 | ₩3,927 | ₩3,393 | ₩3,820 | +10.85% | 21.2만 |
|---|
| 2026.08.12 | ₩3,727 | ₩3,753 | ₩3,406 | ₩3,419 | -8.24% | 23.2만 |
|---|
| 2026.08.11 | ₩3,446 | ₩3,927 | ₩3,379 | ₩3,767 | +9.30% | 118만 |
|---|
| 2026.08.10 | ₩2,898 | ₩5,570 | ₩2,885 | ₩3,833 | +32.26% | 3146.9만 |
|---|
| 2026.08.07 | ₩2,872 | ₩3,032 | ₩2,872 | ₩2,938 | +2.33% | 8천 |
|---|
| 2026.08.06 | ₩2,898 | ₩3,032 | ₩2,845 | ₩2,858 | -1.38% | 1.8만 |
|---|
| 2026.08.05 | ₩2,992 | ₩2,992 | ₩2,885 | ₩2,952 | -1.34% | 7.1천 |
|---|
| 2026.08.04 | ₩2,845 | ₩3,099 | ₩2,845 | ₩2,965 | +4.23% | 2.2만 |
|---|
| 2026.08.03 | ₩2,912 | ₩3,019 | ₩2,832 | ₩2,885 | -0.92% | 1.5만 |
|---|
| 2026.07.31 | ₩2,805 | ₩2,979 | ₩2,765 | ₩2,885 | +2.86% | 2.7만 |
|---|
| 2026.07.30 | ₩2,992 | ₩3,099 | ₩2,885 | ₩2,898 | -3.12% | 4.9만 |
|---|
| 2026.07.29 | ₩3,339 | ₩3,353 | ₩2,858 | ₩2,965 | -11.20% | 9.4만 |
|---|
| 2026.07.28 | ₩3,286 | ₩3,433 | ₩3,152 | ₩3,353 | +2.03% | 16.2만 |
|---|
| 2026.07.27 | ₩3,032 | ₩3,366 | ₩3,032 | ₩3,179 | +4.85% | 20.3만 |
|---|
| 2026.07.24 | ₩2,885 | ₩2,938 | ₩2,818 | ₩2,925 | +1.39% | 8.4천 |
|---|
| 2026.07.23 | ₩2,898 | ₩2,979 | ₩2,845 | ₩2,872 | -0.92% | 1.4만 |
|---|
| 2026.07.22 | ₩2,925 | ₩2,965 | ₩2,912 | ₩2,912 | -0.46% | 1.4만 |
|---|
| 2026.07.21 | ₩2,912 | ₩2,979 | ₩2,885 | ₩2,898 | -0.46% | 1.8만 |
|---|
| 2026.07.20 | ₩2,965 | ₩2,992 | ₩2,885 | ₩2,885 | -2.70% | 1.7만 |
|---|
| 2026.07.17 | ₩3,099 | ₩3,099 | ₩2,952 | ₩3,019 | -2.59% | 1.7만 |
|---|
| 2026.07.16 | ₩3,152 | ₩3,179 | ₩3,072 | ₩3,099 | -1.69% | 1.8만 |
|---|
| 2026.07.15 | ₩3,246 | ₩3,286 | ₩3,179 | ₩3,206 | -1.23% | 4.9천 |
|---|
| 2026.07.14 | ₩3,259 | ₩3,272 | ₩3,166 | ₩3,166 | -2.87% | 2.3만 |
|---|
| 2026.07.13 | ₩3,312 | ₩3,366 | ₩3,272 | ₩3,272 | -1.21% | 1만 |
|---|
| 2026.07.10 | ₩3,339 | ₩3,393 | ₩3,299 | ₩3,353 | +0.40% | 1.1만 |
|---|
| 2026.07.09 | ₩3,339 | ₩3,553 | ₩3,272 | ₩3,366 | +0.80% | 5.3만 |
|---|
| 2026.07.08 | ₩3,419 | ₩3,459 | ₩3,299 | ₩3,312 | -3.12% | 1.3만 |
|---|
| 2026.07.07 | ₩3,540 | ₩3,593 | ₩3,419 | ₩3,419 | -3.40% | 1.7만 |
|---|
| 2026.07.06 | ₩3,606 | ₩3,620 | ₩3,473 | ₩3,486 | -3.33% | 1.8만 |
|---|
| 2026.07.02 | ₩3,473 | ₩3,620 | ₩3,473 | ₩3,593 | +3.46% | 1.3만 |
|---|
| 2026.07.01 | ₩3,513 | ₩3,580 | ₩3,473 | ₩3,473 | -1.14% | 6.3천 |
|---|
| 2026.06.30 | ₩3,606 | ₩3,606 | ₩3,513 | ₩3,513 | -2.59% | 1.4만 |
|---|
| 2026.06.29 | ₩3,486 | ₩3,593 | ₩3,473 | ₩3,486 | 0.00% | 1만 |
|---|
| 2026.06.26 | ₩3,540 | ₩3,540 | ₩3,446 | ₩3,473 | -1.89% | 3천 |
|---|
| 2026.06.25 | ₩3,513 | ₩3,526 | ₩3,446 | ₩3,446 | -1.90% | 6.1천 |
|---|
| 2026.06.24 | ₩3,486 | ₩3,660 | ₩3,486 | ₩3,526 | +1.15% | 1.7만 |
|---|
| 2026.06.23 | ₩3,566 | ₩3,646 | ₩3,433 | ₩3,446 | -3.37% | 1.4만 |
|---|
| 2026.06.22 | ₩3,540 | ₩3,646 | ₩3,499 | ₩3,499 | -1.13% | 1.7만 |
|---|
| 2026.06.18 | ₩3,486 | ₩3,660 | ₩3,459 | ₩3,459 | -0.77% | 1.3만 |
|---|
| 2026.06.17 | ₩3,580 | ₩3,633 | ₩3,419 | ₩3,486 | -2.61% | 4만 |
|---|
| 2026.06.16 | ₩3,566 | ₩3,660 | ₩3,526 | ₩3,526 | -1.12% | 3.3만 |
|---|
| 2026.06.15 | ₩3,526 | ₩3,633 | ₩3,526 | ₩3,540 | +0.38% | 3만 |
|---|
| 2026.06.12 | ₩3,700 | ₩3,700 | ₩3,513 | ₩3,526 | -4.69% | 1.2만 |
|---|
| 2026.06.11 | ₩3,593 | ₩3,673 | ₩3,513 | ₩3,513 | -2.23% | 1만 |
|---|
| 2026.06.10 | ₩3,580 | ₩3,620 | ₩3,513 | ₩3,526 | -1.49% | 2만 |
|---|
| 2026.06.09 | ₩3,633 | ₩3,673 | ₩3,540 | ₩3,580 | -1.47% | 1.1만 |
|---|
| 2026.06.08 | ₩3,499 | ₩3,606 | ₩3,499 | ₩3,526 | +0.76% | 7.4천 |
|---|
| 2026.06.05 | ₩3,446 | ₩3,673 | ₩3,446 | ₩3,473 | +0.78% | 9.3천 |
|---|
| 2026.06.04 | ₩3,446 | ₩3,633 | ₩3,419 | ₩3,499 | +1.55% | 2.3만 |
|---|
| 2026.06.03 | ₩3,446 | ₩3,459 | ₩3,406 | ₩3,446 | 0.00% | 5천 |
|---|
| 2026.06.02 | ₩3,419 | ₩3,499 | ₩3,419 | ₩3,433 | +0.39% | 3.8만 |
|---|
| 2026.06.01 | ₩3,486 | ₩3,486 | ₩3,419 | ₩3,433 | -1.53% | 1.2만 |
|---|
| 2026.05.29 | ₩3,486 | ₩3,566 | ₩3,419 | ₩3,446 | -1.15% | 9.9천 |
|---|
| 2026.05.28 | ₩3,473 | ₩3,593 | ₩3,473 | ₩3,486 | +0.38% | 1.1만 |
|---|
| 2026.05.27 | ₩3,606 | ₩3,606 | ₩3,499 | ₩3,526 | -2.22% | 1.2만 |
|---|
| 2026.05.26 | ₩3,606 | ₩3,633 | ₩3,526 | ₩3,526 | -2.22% | 7.4천 |
|---|
| 2026.05.22 | ₩3,566 | ₩3,620 | ₩3,473 | ₩3,486 | -2.25% | 1.8만 |
|---|
| 2026.05.21 | ₩3,553 | ₩3,700 | ₩3,553 | ₩3,553 | 0.00% | 5.7천 |
|---|
| 2026.05.20 | ₩3,620 | ₩3,620 | ₩3,553 | ₩3,580 | -1.11% | 6.2천 |
|---|
| 2026.05.19 | ₩3,620 | ₩3,633 | ₩3,553 | ₩3,553 | -1.85% | 1.5만 |
|---|
| 2026.05.18 | ₩3,606 | ₩3,753 | ₩3,553 | ₩3,553 | -1.48% | 1.9만 |
|---|
| 2026.05.15 | ₩3,459 | ₩3,646 | ₩3,459 | ₩3,540 | +2.32% | 2.8만 |
|---|
| 2026.05.14 | ₩3,473 | ₩3,620 | ₩3,446 | ₩3,473 | 0.00% | 6.9천 |
|---|
| 2026.05.13 | ₩3,486 | ₩3,540 | ₩3,406 | ₩3,446 | -1.15% | 6.1천 |
|---|
| 2026.05.12 | ₩3,593 | ₩3,606 | ₩3,473 | ₩3,473 | -3.35% | 9.2천 |
|---|
| 2026.05.11 | ₩3,540 | ₩3,673 | ₩3,446 | ₩3,473 | -1.89% | 4.6만 |
|---|
| 2026.05.08 | ₩3,406 | ₩3,433 | ₩3,379 | ₩3,393 | -0.39% | 3.4천 |
|---|
| 2026.05.07 | ₩3,473 | ₩3,473 | ₩3,339 | ₩3,406 | -1.92% | 9.9천 |
|---|
| 2026.05.06 | ₩3,499 | ₩3,526 | ₩3,473 | ₩3,473 | -0.76% | 9.2천 |
|---|
| 2026.05.05 | ₩3,513 | ₩3,593 | ₩3,473 | ₩3,499 | -0.38% | 6.3천 |
|---|
| 2026.05.04 | ₩3,646 | ₩3,940 | ₩3,433 | ₩3,446 | -5.49% | 1.4만 |
|---|
| 2026.05.01 | ₩3,606 | ₩3,620 | ₩3,433 | ₩3,593 | -0.37% | 1.8만 |
|---|
| 2026.04.30 | ₩3,820 | ₩3,820 | ₩3,540 | ₩3,606 | -5.59% | 2.9만 |
|---|
| 2026.04.29 | ₩3,873 | ₩3,873 | ₩3,673 | ₩3,740 | -3.45% | 1.6만 |
|---|
| 2026.04.28 | ₩4,020 | ₩4,181 | ₩3,673 | ₩3,820 | -4.98% | 2만 |
|---|
| 2026.04.27 | ₩4,074 | ₩4,101 | ₩3,954 | ₩3,980 | -2.30% | 2.4만 |
|---|
| 2026.04.24 | ₩4,020 | ₩4,020 | ₩3,940 | ₩3,994 | -0.66% | 9.9천 |
|---|
| 2026.04.23 | ₩4,087 | ₩4,087 | ₩3,900 | ₩4,007 | -1.96% | 1.1만 |
|---|
| 2026.04.22 | ₩4,101 | ₩4,194 | ₩3,873 | ₩3,873 | -5.54% | 4.4만 |
|---|
| 2026.04.21 | ₩3,900 | ₩4,247 | ₩3,900 | ₩4,101 | +5.14% | 11.3만 |
|---|
| 2026.04.20 | ₩3,847 | ₩3,860 | ₩3,767 | ₩3,860 | +0.35% | 2.9천 |
|---|
| 2026.04.17 | ₩3,593 | ₩3,860 | ₩3,580 | ₩3,820 | +6.32% | 5.3만 |
|---|
| 2026.04.16 | ₩3,620 | ₩3,620 | ₩3,446 | ₩3,486 | -3.69% | 2만 |
|---|
| 2026.04.15 | ₩3,540 | ₩3,673 | ₩3,513 | ₩3,566 | +0.75% | 3만 |
|---|
| 2026.04.14 | ₩3,059 | ₩3,580 | ₩3,059 | ₩3,553 | +16.16% | 12만 |
|---|
| 2026.04.13 | ₩3,032 | ₩3,152 | ₩2,992 | ₩3,032 | 0.00% | 7.4만 |
|---|
| 2026.04.10 | ₩3,125 | ₩3,206 | ₩3,019 | ₩3,019 | -3.42% | 11.3만 |
|---|
| 2026.04.09 | ₩2,965 | ₩3,166 | ₩2,832 | ₩2,992 | +0.90% | 17만 |
|---|
| 2026.04.08 | ₩2,872 | ₩2,938 | ₩2,805 | ₩2,832 | -1.40% | 2.2만 |
|---|
| 2026.04.07 | ₩2,912 | ₩2,952 | ₩2,832 | ₩2,832 | -2.75% | 7.5천 |
|---|
| 2026.04.06 | ₩2,898 | ₩2,898 | ₩2,818 | ₩2,832 | -2.30% | 5.4천 |
|---|
| 2026.04.02 | ₩2,752 | ₩2,912 | ₩2,752 | ₩2,765 | +0.49% | 7천 |
|---|
| 2026.04.01 | ₩2,818 | ₩2,858 | ₩2,805 | ₩2,805 | -0.47% | 8.9천 |
|---|
| 2026.03.31 | ₩2,778 | ₩2,885 | ₩2,752 | ₩2,792 | +0.48% | 1.6만 |
|---|
| 2026.03.30 | ₩2,872 | ₩2,938 | ₩2,778 | ₩2,818 | -1.86% | 1.4만 |
|---|
| 2026.03.27 | ₩2,912 | ₩3,005 | ₩2,805 | ₩2,845 | -2.29% | 1.9만 |
|---|
| 2026.03.26 | ₩2,898 | ₩3,019 | ₩2,872 | ₩2,952 | +1.84% | 9.5천 |
|---|
| 2026.03.25 | ₩2,938 | ₩3,125 | ₩2,938 | ₩3,019 | +2.73% | 4.9만 |
|---|
| 2026.03.24 | ₩2,898 | ₩3,005 | ₩2,898 | ₩2,979 | +2.76% | 3.2천 |
|---|
| 2026.03.23 | ₩2,912 | ₩3,032 | ₩2,872 | ₩3,019 | +3.67% | 1.3만 |
|---|
| 2026.03.20 | ₩2,925 | ₩2,952 | ₩2,858 | ₩2,938 | +0.46% | 2.5만 |
|---|
| 2026.03.19 | ₩3,019 | ₩3,019 | ₩2,872 | ₩2,898 | -3.98% | 8.2만 |
|---|
| 2026.03.18 | ₩2,885 | ₩3,072 | ₩2,885 | ₩2,885 | 0.00% | 2만 |
|---|
| 2026.03.17 | ₩2,872 | ₩2,965 | ₩2,872 | ₩2,952 | +2.79% | 2.1만 |
|---|
| 2026.03.16 | ₩2,979 | ₩3,005 | ₩2,805 | ₩2,952 | -0.90% | 4.1만 |
|---|
| 2026.03.13 | ₩3,085 | ₩3,112 | ₩2,885 | ₩2,992 | -3.03% | 9.3만 |
|---|
| 2026.03.12 | ₩3,112 | ₩3,446 | ₩3,045 | ₩3,072 | -1.29% | 17.5만 |
|---|
| 2026.03.11 | ₩3,072 | ₩3,259 | ₩3,045 | ₩3,099 | +0.87% | 5.6만 |
|---|
| 2026.03.10 | ₩3,339 | ₩3,419 | ₩3,005 | ₩3,099 | -7.20% | 19.1만 |
|---|
| 2026.03.09 | ₩2,938 | ₩3,767 | ₩2,938 | ₩3,246 | +10.45% | 30.6만 |
|---|
| 2026.03.06 | ₩3,032 | ₩3,032 | ₩2,952 | ₩3,005 | -0.88% | 2.4만 |
|---|
| 2026.03.05 | ₩3,032 | ₩3,059 | ₩3,032 | ₩3,032 | 0.00% | 4.8천 |
|---|
| 2026.03.04 | ₩3,019 | ₩3,112 | ₩3,005 | ₩3,072 | +1.77% | 2만 |
|---|
| 2026.03.03 | ₩3,099 | ₩3,112 | ₩3,019 | ₩3,019 | -2.59% | 1.5만 |
|---|
| 2026.03.02 | ₩3,099 | ₩3,179 | ₩3,019 | ₩3,112 | +0.43% | 4.2만 |
|---|
| 2026.02.27 | ₩3,206 | ₩3,206 | ₩3,125 | ₩3,152 | -1.67% | 1.9만 |
|---|
| 2026.02.26 | ₩3,206 | ₩3,259 | ₩3,152 | ₩3,206 | 0.00% | 8.2천 |
|---|
| 2026.02.25 | ₩3,139 | ₩3,206 | ₩3,139 | ₩3,206 | +2.13% | 4.2천 |
|---|
| 2026.02.24 | ₩3,112 | ₩3,272 | ₩3,112 | ₩3,206 | +3.00% | 1.2만 |
|---|
| 2026.02.23 | ₩3,179 | ₩3,206 | ₩3,085 | ₩3,152 | -0.84% | 1.4만 |
|---|
| 2026.02.20 | ₩3,206 | ₩3,299 | ₩3,179 | ₩3,206 | 0.00% | 1.9만 |
|---|
| 2026.02.19 | ₩3,179 | ₩3,379 | ₩3,059 | ₩3,179 | 0.00% | 8.1만 |
|---|
| 2026.02.18 | ₩3,099 | ₩3,192 | ₩3,045 | ₩3,192 | +3.02% | 1.1만 |
|---|
| 2026.02.17 | ₩3,139 | ₩3,259 | ₩3,019 | ₩3,152 | +0.43% | 3.6만 |
|---|
| 2026.02.13 | ₩2,912 | ₩3,219 | ₩2,912 | ₩3,139 | +7.80% | 11.4만 |
|---|
| 2026.02.12 | ₩3,005 | ₩3,139 | ₩2,818 | ₩2,912 | -3.11% | 2.2만 |
|---|
| 2026.02.11 | ₩2,938 | ₩3,259 | ₩2,925 | ₩3,072 | +4.55% | 5.8만 |
|---|
| 2026.02.10 | ₩3,032 | ₩3,059 | ₩2,898 | ₩2,938 | -3.08% | 6.4만 |
|---|
| 2026.02.09 | ₩3,179 | ₩3,219 | ₩3,032 | ₩3,059 | -3.78% | 2.6만 |
|---|
| 2026.02.06 | ₩3,072 | ₩3,179 | ₩2,952 | ₩3,179 | +3.48% | 6만 |
|---|
| 2026.02.05 | ₩3,606 | ₩3,713 | ₩2,738 | ₩3,072 | -14.81% | 16.4만 |
|---|
| 2026.02.04 | ₩3,793 | ₩3,994 | ₩3,540 | ₩3,606 | -4.93% | 12.8만 |
|---|
| 2026.02.03 | ₩3,740 | ₩3,900 | ₩3,713 | ₩3,753 | +0.36% | 7.7만 |
|---|
| 2026.02.02 | ₩3,419 | ₩3,860 | ₩3,419 | ₩3,753 | +9.77% | 8.4만 |
|---|
| 2026.01.30 | ₩3,353 | ₩3,499 | ₩3,353 | ₩3,419 | +1.99% | 2.6만 |
|---|
| 2026.01.29 | ₩3,393 | ₩3,393 | ₩3,326 | ₩3,326 | -1.97% | 5.8천 |
|---|
| 2026.01.28 | ₩3,259 | ₩3,393 | ₩3,259 | ₩3,299 | +1.23% | 2.7만 |
|---|
| 2026.01.27 | ₩3,272 | ₩3,312 | ₩3,272 | ₩3,286 | +0.41% | 8.3천 |
|---|
| 2026.01.26 | ₩3,259 | ₩3,339 | ₩3,259 | ₩3,272 | +0.41% | 7.4천 |
|---|
| 2026.01.23 | ₩3,339 | ₩3,339 | ₩3,259 | ₩3,259 | -2.40% | 1.1만 |
|---|
| 2026.01.22 | ₩3,326 | ₩3,339 | ₩3,152 | ₩3,299 | -0.80% | 3.3만 |
|---|
| 2026.01.21 | ₩3,326 | ₩3,326 | ₩3,246 | ₩3,299 | -0.80% | 9.4천 |
|---|
| 2026.01.20 | ₩3,259 | ₩3,326 | ₩3,166 | ₩3,312 | +1.64% | 2만 |
|---|
| 2026.01.16 | ₩3,166 | ₩3,219 | ₩3,166 | ₩3,179 | +0.42% | 7.6천 |
|---|
| 2026.01.15 | ₩3,219 | ₩3,219 | ₩3,152 | ₩3,166 | -1.66% | 1.7만 |
|---|
| 2026.01.14 | ₩3,166 | ₩3,272 | ₩3,166 | ₩3,219 | +1.69% | 1.4만 |
|---|
| 2026.01.13 | ₩3,219 | ₩3,259 | ₩3,152 | ₩3,152 | -2.07% | 8.7천 |
|---|
| 2026.01.12 | ₩3,192 | ₩3,219 | ₩3,152 | ₩3,152 | -1.26% | 1.4만 |
|---|
| 2026.01.09 | ₩3,099 | ₩3,192 | ₩3,099 | ₩3,166 | +2.16% | 7.3천 |
|---|
| 2026.01.08 | ₩3,099 | ₩3,139 | ₩3,099 | ₩3,099 | 0.00% | 1.3만 |
|---|
| 2026.01.07 | ₩3,152 | ₩3,152 | ₩3,072 | ₩3,072 | -2.54% | 5.6천 |
|---|
| 2026.01.06 | ₩3,139 | ₩3,139 | ₩3,072 | ₩3,112 | -0.85% | 9.5천 |
|---|
| 2026.01.05 | ₩3,072 | ₩3,192 | ₩3,059 | ₩3,072 | 0.00% | 1.4만 |
|---|
| 2026.01.02 | ₩3,206 | ₩3,219 | ₩3,072 | ₩3,085 | -3.75% | 7.5천 |
|---|
| 2025.12.31 | ₩3,139 | ₩3,192 | ₩3,125 | ₩3,139 | 0.00% | 6.5천 |
|---|
| 2025.12.30 | ₩3,125 | ₩3,299 | ₩3,059 | ₩3,139 | +0.43% | 1.5만 |
|---|
| 2025.12.29 | ₩3,219 | ₩3,312 | ₩3,125 | ₩3,125 | -2.90% | 1.5만 |
|---|
| 2025.12.26 | ₩3,085 | ₩3,179 | ₩3,072 | ₩3,179 | +3.03% | 3.9천 |
|---|
| 2025.12.24 | ₩3,099 | ₩3,192 | ₩3,059 | ₩3,072 | -0.86% | 1.1만 |
|---|
| 2025.12.23 | ₩2,925 | ₩3,232 | ₩2,912 | ₩3,099 | +5.94% | 5.8만 |
|---|
| 2025.12.22 | ₩2,979 | ₩3,032 | ₩2,925 | ₩2,925 | -1.79% | 3.5만 |
|---|
| 2025.12.19 | ₩3,019 | ₩3,045 | ₩2,938 | ₩2,965 | -1.77% | 2.2만 |
|---|
| 2025.12.18 | ₩2,979 | ₩3,005 | ₩2,952 | ₩2,965 | -0.45% | 2만 |
|---|
| 2025.12.17 | ₩2,992 | ₩3,019 | ₩2,952 | ₩2,952 | -1.34% | 3.7천 |
|---|
| 2025.12.16 | ₩2,992 | ₩3,045 | ₩2,912 | ₩2,912 | -2.68% | 2.7만 |
|---|
| 2025.12.15 | ₩3,299 | ₩3,353 | ₩2,952 | ₩2,979 | -9.72% | 6.3만 |
|---|
| 2025.12.12 | ₩3,286 | ₩3,366 | ₩3,085 | ₩3,299 | +0.41% | 3.5만 |
|---|
| 2025.12.11 | ₩3,366 | ₩3,406 | ₩3,192 | ₩3,272 | -2.78% | 2.7만 |
|---|
| 2025.12.10 | ₩3,246 | ₩3,366 | ₩3,232 | ₩3,339 | +2.88% | 4.2만 |
|---|
| 2025.12.09 | ₩3,219 | ₩3,366 | ₩3,139 | ₩3,246 | +0.83% | 2.1만 |
|---|
| 2025.12.08 | ₩3,072 | ₩3,353 | ₩3,072 | ₩3,219 | +4.78% | 3.9만 |
|---|
| 2025.12.05 | ₩3,219 | ₩3,246 | ₩3,125 | ₩3,219 | 0.00% | 2.7만 |
|---|
| 2025.12.04 | ₩3,032 | ₩3,246 | ₩3,005 | ₩3,219 | +6.17% | 3.9만 |
|---|
| 2025.12.03 | ₩3,072 | ₩3,099 | ₩3,032 | ₩3,059 | -0.43% | 1.5만 |
|---|
| 2025.12.02 | ₩3,099 | ₩3,112 | ₩2,952 | ₩3,112 | +0.43% | 2.6만 |
|---|
| 2025.12.01 | ₩3,139 | ₩3,152 | ₩2,965 | ₩2,965 | -5.53% | 1.1만 |
|---|
| 2025.11.28 | ₩3,139 | ₩3,206 | ₩3,139 | ₩3,152 | +0.43% | 1.5만 |
|---|
| 2025.11.26 | ₩3,005 | ₩3,219 | ₩3,005 | ₩3,125 | +4.00% | 1만 |
|---|
| 2025.11.25 | ₩3,045 | ₩3,112 | ₩3,019 | ₩3,072 | +0.88% | 7.1천 |
|---|
| 2025.11.24 | ₩2,832 | ₩3,072 | ₩2,832 | ₩3,019 | +6.60% | 3.9만 |
|---|
| 2025.11.21 | ₩2,792 | ₩2,898 | ₩2,792 | ₩2,832 | +1.44% | 2.2만 |
|---|
| 2025.11.20 | ₩2,832 | ₩3,072 | ₩2,778 | ₩2,805 | -0.94% | 2.4만 |
|---|
| 2025.11.19 | ₩2,858 | ₩2,912 | ₩2,832 | ₩2,832 | -0.93% | 2.5만 |
|---|
| 2025.11.18 | ₩2,885 | ₩2,898 | ₩2,818 | ₩2,872 | -0.46% | 4.2만 |
|---|
| 2025.11.17 | ₩3,085 | ₩3,085 | ₩2,885 | ₩2,898 | -6.06% | 5.8만 |
|---|
| 2025.11.14 | ₩2,952 | ₩3,112 | ₩2,952 | ₩3,085 | +4.52% | 3.2만 |
|---|
| 2025.11.13 | ₩3,286 | ₩3,299 | ₩2,952 | ₩2,952 | -10.16% | 17.7만 |
|---|
| 2025.11.12 | ₩3,232 | ₩3,299 | ₩3,152 | ₩3,286 | +1.65% | 4.9만 |
|---|
| 2025.11.11 | ₩3,206 | ₩3,232 | ₩3,192 | ₩3,206 | 0.00% | 2.7만 |
|---|
| 2025.11.10 | ₩3,072 | ₩3,259 | ₩2,979 | ₩3,246 | +5.65% | 4.4만 |
|---|
| 2025.11.07 | ₩3,072 | ₩3,152 | ₩3,045 | ₩3,072 | 0.00% | 2.7만 |
|---|
| 2025.11.06 | ₩3,272 | ₩3,339 | ₩3,125 | ₩3,125 | -4.49% | 2.7만 |
|---|
| 2025.11.05 | ₩3,139 | ₩3,353 | ₩3,139 | ₩3,299 | +5.11% | 2만 |
|---|
| 2025.11.04 | ₩3,272 | ₩3,272 | ₩3,125 | ₩3,125 | -4.49% | 5.2만 |
|---|
| 2025.11.03 | ₩3,259 | ₩3,499 | ₩3,179 | ₩3,299 | +1.23% | 4.7만 |
|---|
| 2025.10.31 | ₩3,312 | ₩3,393 | ₩3,166 | ₩3,299 | -0.40% | 2.2만 |
|---|
| 2025.10.30 | ₩3,312 | ₩3,379 | ₩3,206 | ₩3,259 | -1.61% | 14.2만 |
|---|
| 2025.10.29 | ₩3,433 | ₩3,486 | ₩3,339 | ₩3,366 | -1.95% | 3.1만 |
|---|
| 2025.10.28 | ₩3,446 | ₩3,526 | ₩3,339 | ₩3,339 | -3.10% | 11.1만 |
|---|
| 2025.10.27 | ₩3,393 | ₩3,513 | ₩3,393 | ₩3,446 | +1.57% | 1.8만 |
|---|
| 2025.10.24 | ₩3,566 | ₩3,566 | ₩3,339 | ₩3,353 | -5.99% | 11만 |
|---|
| 2025.10.23 | ₩3,206 | ₩3,540 | ₩3,206 | ₩3,459 | +7.92% | 9.3만 |
|---|
| 2025.10.22 | ₩3,433 | ₩3,499 | ₩3,072 | ₩3,259 | -5.06% | 7.6만 |
|---|
| 2025.10.21 | ₩3,379 | ₩3,780 | ₩3,366 | ₩3,366 | -0.40% | 8.9만 |
|---|
| 2025.10.20 | ₩3,219 | ₩3,459 | ₩2,965 | ₩3,379 | +4.98% | 21.9만 |
|---|
| 2025.10.17 | ₩3,473 | ₩3,473 | ₩3,206 | ₩3,272 | -5.77% | 3.5만 |
|---|
| 2025.10.16 | ₩3,860 | ₩3,873 | ₩3,486 | ₩3,513 | -9.00% | 7.4만 |
|---|
| 2025.10.15 | ₩4,074 | ₩4,194 | ₩3,833 | ₩3,914 | -3.93% | 4.3만 |
|---|
| 2025.10.14 | ₩3,820 | ₩4,060 | ₩3,807 | ₩4,034 | +5.59% | 2.5만 |
|---|
| 2025.10.13 | ₩3,994 | ₩4,314 | ₩3,767 | ₩3,860 | -3.34% | 3만 |
|---|
| 2025.10.10 | ₩4,434 | ₩4,568 | ₩3,954 | ₩3,994 | -9.94% | 4.1만 |
|---|