시장 데이터를 불러오는 중
전체 종목
Amer Sports, Inc. Ordinary Shares 과거 주가
Amer Sports, Inc. Ordinary Shares · AS · NYSE
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amer Sports, Inc. Ordinary Shares · AS · NYSE
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,897 | ₩37,625 | ₩36,429 | ₩37,605 | +1.92% | 409.5만 |
| 2026.10.08 | ₩35,828 | ₩36,737 | ₩35,735 | ₩36,683 | +2.39% | 663.4만 |
| 2026.10.07 | ₩36,510 | ₩36,817 | ₩35,741 | ₩36,256 | -0.70% | 522.8만 |
| 2026.10.06 | ₩36,911 | ₩37,425 | ₩36,483 | ₩37,098 | +0.51% | 485.6만 |
| 2026.10.05 | ₩36,563 | ₩36,804 | ₩35,868 | ₩36,710 | +0.40% | 362.3만 |
| 2026.10.02 | ₩36,456 | ₩36,670 | ₩35,441 | ₩36,309 | -0.40% | 597.3만 |
| 2026.10.01 | ₩36,349 | ₩36,550 | ₩35,841 | ₩36,189 | -0.44% | 430.4만 |
| 2026.09.30 | ₩36,657 | ₩36,777 | ₩36,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,470 |
| -0.51% |
| 640.5만 |
| 2026.09.29 | ₩36,630 | ₩37,124 | ₩35,988 | ₩36,403 | -0.62% | 604.4만 |
|---|
| 2026.09.28 | ₩36,603 | ₩37,331 | ₩36,443 | ₩36,911 | +0.84% | 542.9만 |
|---|
| 2026.09.25 | ₩35,775 | ₩37,124 | ₩35,708 | ₩37,111 | +3.74% | 672.4만 |
|---|
| 2026.09.24 | ₩35,801 | ₩36,176 | ₩35,400 | ₩35,775 | -0.07% | 487.9만 |
|---|
| 2026.09.23 | ₩36,630 | ₩36,924 | ₩35,882 | ₩35,948 | -1.86% | 570.6만 |
|---|
| 2026.09.22 | ₩37,405 | ₩37,799 | ₩36,383 | ₩36,951 | -1.21% | 832.4만 |
|---|
| 2026.09.21 | ₩36,216 | ₩36,797 | ₩35,882 | ₩36,683 | +1.29% | 836.4만 |
|---|
| 2026.09.18 | ₩35,253 | ₩36,142 | ₩34,879 | ₩35,721 | +1.33% | 1178.8만 |
|---|
| 2026.09.17 | ₩36,804 | ₩36,904 | ₩34,986 | ₩35,106 | -4.61% | 905.8만 |
|---|
| 2026.09.16 | ₩36,109 | ₩37,198 | ₩35,948 | ₩36,256 | +0.41% | 941.8만 |
|---|
| 2026.09.15 | ₩36,336 | ₩36,617 | ₩35,467 | ₩35,574 | -2.10% | 675.3만 |
|---|
| 2026.09.14 | ₩37,138 | ₩37,659 | ₩36,810 | ₩36,817 | -0.86% | 773만 |
|---|
| 2026.09.11 | ₩37,311 | ₩37,993 | ₩37,078 | ₩37,512 | +0.54% | 736.9만 |
|---|
| 2026.09.10 | ₩36,750 | ₩37,405 | ₩36,363 | ₩36,630 | -0.33% | 534.5만 |
|---|
| 2026.09.09 | ₩38,474 | ₩38,701 | ₩37,031 | ₩37,111 | -3.54% | 753.4만 |
|---|
| 2026.09.08 | ₩39,236 | ₩39,396 | ₩38,220 | ₩38,340 | -2.28% | 1216.7만 |
|---|
| 2026.09.04 | ₩38,087 | ₩39,704 | ₩37,913 | ₩39,463 | +3.61% | 647.6만 |
|---|
| 2026.09.03 | ₩38,461 | ₩38,608 | ₩37,545 | ₩38,100 | -0.94% | 852.5만 |
|---|
| 2026.09.02 | ₩39,303 | ₩39,490 | ₩38,140 | ₩38,167 | -2.89% | 897만 |
|---|
| 2026.09.01 | ₩40,185 | ₩40,532 | ₩39,233 | ₩39,369 | -2.03% | 723.4만 |
|---|
| 2026.08.31 | ₩41,067 | ₩41,280 | ₩40,211 | ₩40,826 | -0.59% | 761.2만 |
|---|
| 2026.08.28 | ₩41,214 | ₩41,601 | ₩40,966 | ₩41,494 | +0.68% | 536.8만 |
|---|
| 2026.08.27 | ₩41,254 | ₩41,615 | ₩40,439 | ₩40,786 | -1.13% | 830.2만 |
|---|
| 2026.08.26 | ₩42,376 | ₩42,483 | ₩41,060 | ₩41,534 | -1.99% | 693.3만 |
|---|
| 2026.08.25 | ₩41,227 | ₩42,350 | ₩40,906 | ₩42,216 | +2.40% | 776.7만 |
|---|
| 2026.08.24 | ₩43,365 | ₩43,723 | ₩41,608 | ₩41,748 | -3.73% | 1049.2만 |
|---|
| 2026.08.21 | ₩43,820 | ₩44,060 | ₩43,071 | ₩43,606 | -0.49% | 803.7만 |
|---|
| 2026.08.20 | ₩44,822 | ₩44,822 | ₩43,004 | ₩43,472 | -3.01% | 1558.1만 |
|---|
| 2026.08.19 | ₩45,343 | ₩46,559 | ₩45,036 | ₩45,463 | +0.27% | 792.7만 |
|---|
| 2026.08.18 | ₩45,290 | ₩46,368 | ₩43,773 | ₩44,929 | -0.80% | 1339.7만 |
|---|
| 2026.08.17 | ₩43,940 | ₩44,660 | ₩42,871 | ₩43,526 | -0.94% | 963.8만 |
|---|
| 2026.08.14 | ₩44,073 | ₩44,641 | ₩43,646 | ₩43,926 | -0.33% | 453.5만 |
|---|
| 2026.08.13 | ₩44,581 | ₩44,628 | ₩43,405 | ₩44,261 | -0.72% | 591.1만 |
|---|
| 2026.08.12 | ₩45,062 | ₩45,209 | ₩44,061 | ₩44,140 | -2.05% | 497.5만 |
|---|
| 2026.08.11 | ₩46,559 | ₩47,241 | ₩44,541 | ₩45,236 | -2.84% | 745만 |
|---|
| 2026.08.10 | ₩49,219 | ₩49,673 | ₩48,176 | ₩48,337 | -1.79% | 404.9만 |
|---|
| 2026.08.07 | ₩49,098 | ₩49,807 | ₩48,096 | ₩49,232 | +0.27% | 613.4만 |
|---|
| 2026.08.06 | ₩49,058 | ₩50,308 | ₩48,256 | ₩48,256 | -1.63% | 800.5만 |
|---|
| 2026.08.05 | ₩48,697 | ₩49,847 | ₩48,697 | ₩49,085 | +0.80% | 267.8만 |
|---|
| 2026.08.04 | ₩49,392 | ₩49,793 | ₩48,363 | ₩48,403 | -2.00% | 362.4만 |
|---|
| 2026.08.03 | ₩48,176 | ₩48,784 | ₩47,855 | ₩48,377 | +0.42% | 316.4만 |
|---|
| 2026.07.31 | ₩48,096 | ₩48,617 | ₩47,241 | ₩47,454 | -1.33% | 281.6만 |
|---|
| 2026.07.30 | ₩48,256 | ₩48,350 | ₩47,394 | ₩48,243 | -0.03% | 370.5만 |
|---|
| 2026.07.29 | ₩47,628 | ₩48,911 | ₩46,626 | ₩48,190 | +1.18% | 308.1만 |
|---|
| 2026.07.28 | ₩47,695 | ₩48,283 | ₩46,806 | ₩48,096 | +0.84% | 449.8만 |
|---|
| 2026.07.27 | ₩46,238 | ₩47,855 | ₩46,165 | ₩47,013 | +1.68% | 395.4만 |
|---|
| 2026.07.24 | ₩44,434 | ₩45,517 | ₩44,080 | ₩45,330 | +2.02% | 205.7만 |
|---|
| 2026.07.23 | ₩45,102 | ₩45,450 | ₩44,047 | ₩44,501 | -1.33% | 394.2만 |
|---|
| 2026.07.22 | ₩45,837 | ₩46,385 | ₩44,641 | ₩45,944 | +0.23% | 417.7만 |
|---|
| 2026.07.21 | ₩48,176 | ₩48,617 | ₩45,002 | ₩46,105 | -4.30% | 979.4만 |
|---|
| 2026.07.20 | ₩48,457 | ₩49,259 | ₩48,203 | ₩48,564 | +0.22% | 361.8만 |
|---|
| 2026.07.17 | ₩47,454 | ₩48,798 | ₩47,054 | ₩48,697 | +2.62% | 307.6만 |
|---|
| 2026.07.16 | ₩47,615 | ₩49,058 | ₩47,388 | ₩48,149 | +1.12% | 525.9만 |
|---|
| 2026.07.15 | ₩46,292 | ₩48,310 | ₩46,292 | ₩47,588 | +2.80% | 447.2만 |
|---|
| 2026.07.14 | ₩46,479 | ₩47,013 | ₩45,477 | ₩45,851 | -1.35% | 219.5만 |
|---|
| 2026.07.13 | ₩46,693 | ₩46,866 | ₩45,477 | ₩45,637 | -2.26% | 219.7만 |
|---|
| 2026.07.10 | ₩45,463 | ₩46,860 | ₩45,089 | ₩46,506 | +2.29% | 333.9만 |
|---|
| 2026.07.09 | ₩45,196 | ₩45,610 | ₩44,702 | ₩45,263 | +0.15% | 179.2만 |
|---|
| 2026.07.08 | ₩44,702 | ₩45,423 | ₩43,693 | ₩45,276 | +1.29% | 380.2만 |
|---|
| 2026.07.07 | ₩46,693 | ₩46,860 | ₩45,129 | ₩45,477 | -2.60% | 211.1만 |
|---|
| 2026.07.06 | ₩47,054 | ₩47,377 | ₩46,225 | ₩46,559 | -1.05% | 281.7만 |
|---|
| 2026.07.02 | ₩46,359 | ₩46,866 | ₩45,677 | ₩46,840 | +1.04% | 314만 |
|---|
| 2026.07.01 | ₩44,742 | ₩45,824 | ₩44,321 | ₩45,584 | +1.88% | 463.3만 |
|---|
| 2026.06.30 | ₩44,568 | ₩45,610 | ₩43,967 | ₩45,223 | +1.47% | 345.3만 |
|---|
| 2026.06.29 | ₩45,664 | ₩45,998 | ₩44,147 | ₩44,501 | -2.55% | 464만 |
|---|
| 2026.06.26 | ₩45,410 | ₩46,071 | ₩44,748 | ₩45,664 | +0.56% | 683.4만 |
|---|
| 2026.06.25 | ₩47,254 | ₩47,601 | ₩45,417 | ₩45,597 | -3.51% | 325.3만 |
|---|
| 2026.06.24 | ₩47,147 | ₩47,896 | ₩46,345 | ₩46,907 | -0.51% | 512.4만 |
|---|
| 2026.06.23 | ₩47,441 | ₩48,230 | ₩46,332 | ₩46,452 | -2.08% | 332.7만 |
|---|
| 2026.06.22 | ₩48,778 | ₩49,426 | ₩47,683 | ₩48,256 | -1.07% | 303.9만 |
|---|
| 2026.06.18 | ₩48,270 | ₩49,379 | ₩47,762 | ₩49,219 | +1.97% | 434.7만 |
|---|
| 2026.06.17 | ₩47,615 | ₩48,858 | ₩46,840 | ₩46,907 | -1.49% | 333.4만 |
|---|
| 2026.06.16 | ₩48,069 | ₩48,477 | ₩47,535 | ₩47,561 | -1.06% | 357.3만 |
|---|
| 2026.06.15 | ₩49,272 | ₩49,673 | ₩47,842 | ₩47,962 | -2.66% | 432.8만 |
|---|
| 2026.06.12 | ₩47,976 | ₩48,470 | ₩47,080 | ₩47,388 | -1.23% | 233.2만 |
|---|
| 2026.06.11 | ₩45,249 | ₩47,655 | ₩45,022 | ₩47,575 | +5.14% | 417.8만 |
|---|
| 2026.06.10 | ₩46,065 | ₩46,617 | ₩44,675 | ₩45,116 | -2.06% | 415.7만 |
|---|
| 2026.06.09 | ₩45,971 | ₩48,136 | ₩45,704 | ₩46,439 | +1.02% | 629.5만 |
|---|
| 2026.06.08 | ₩46,065 | ₩46,078 | ₩45,062 | ₩45,276 | -1.71% | 344.3만 |
|---|
| 2026.06.05 | ₩45,797 | ₩46,425 | ₩44,849 | ₩45,570 | -0.50% | 335.2만 |
|---|
| 2026.06.04 | ₩46,038 | ₩46,512 | ₩45,417 | ₩46,091 | +0.12% | 373.5만 |
|---|
| 2026.06.03 | ₩46,532 | ₩46,813 | ₩45,036 | ₩45,918 | -1.32% | 450.6만 |
|---|
| 2026.06.02 | ₩47,655 | ₩47,775 | ₩46,960 | ₩47,321 | -0.70% | 321.2만 |
|---|
| 2026.06.01 | ₩47,201 | ₩47,962 | ₩46,332 | ₩47,869 | +1.42% | 369.6만 |
|---|
| 2026.05.29 | ₩48,123 | ₩48,617 | ₩47,227 | ₩47,548 | -1.19% | 409.6만 |
|---|
| 2026.05.28 | ₩48,203 | ₩49,265 | ₩47,778 | ₩48,163 | -0.08% | 446.1만 |
|---|
| 2026.05.27 | ₩49,539 | ₩50,127 | ₩48,925 | ₩48,978 | -1.13% | 394.3만 |
|---|
| 2026.05.26 | ₩47,722 | ₩49,499 | ₩47,348 | ₩49,285 | +3.28% | 488.5만 |
|---|
| 2026.05.22 | ₩47,348 | ₩47,441 | ₩46,639 | ₩47,120 | -0.48% | 361.3만 |
|---|
| 2026.05.21 | ₩46,091 | ₩47,882 | ₩45,931 | ₩47,214 | +2.44% | 382만 |
|---|
| 2026.05.20 | ₩45,984 | ₩47,588 | ₩44,100 | ₩46,559 | +1.25% | 750.2만 |
|---|
| 2026.05.19 | ₩45,437 | ₩47,936 | ₩44,822 | ₩45,209 | -0.50% | 1634.5만 |
|---|
| 2026.05.18 | ₩44,795 | ₩45,584 | ₩43,579 | ₩44,301 | -1.10% | 1218.4만 |
|---|
| 2026.05.15 | ₩43,779 | ₩45,263 | ₩43,706 | ₩43,886 | +0.24% | 405.8만 |
|---|
| 2026.05.14 | ₩43,860 | ₩45,169 | ₩43,579 | ₩44,541 | +1.55% | 261.4만 |
|---|
| 2026.05.13 | ₩44,942 | ₩45,316 | ₩43,532 | ₩43,806 | -2.53% | 429.6만 |
|---|
| 2026.05.12 | ₩45,036 | ₩45,477 | ₩43,980 | ₩44,849 | -0.42% | 407.7만 |
|---|
| 2026.05.11 | ₩48,002 | ₩48,002 | ₩45,543 | ₩46,105 | -3.95% | 607만 |
|---|
| 2026.05.08 | ₩49,205 | ₩49,259 | ₩47,916 | ₩48,149 | -2.15% | 324.1만 |
|---|
| 2026.05.07 | ₩49,913 | ₩49,913 | ₩47,902 | ₩48,764 | -2.30% | 366.9만 |
|---|
| 2026.05.06 | ₩47,962 | ₩49,940 | ₩47,348 | ₩49,700 | +3.62% | 389.6만 |
|---|
| 2026.05.05 | ₩45,837 | ₩46,987 | ₩45,503 | ₩46,479 | +1.40% | 326.1만 |
|---|
| 2026.05.04 | ₩46,840 | ₩47,160 | ₩45,316 | ₩45,330 | -3.22% | 340.4만 |
|---|
| 2026.05.01 | ₩46,840 | ₩48,176 | ₩46,826 | ₩47,107 | +0.57% | 316.1만 |
|---|
| 2026.04.30 | ₩46,639 | ₩46,947 | ₩45,998 | ₩46,866 | +0.49% | 323.9만 |
|---|
| 2026.04.29 | ₩46,399 | ₩46,893 | ₩45,971 | ₩46,105 | -0.63% | 249.5만 |
|---|
| 2026.04.28 | ₩46,653 | ₩47,281 | ₩46,399 | ₩46,519 | -0.29% | 316.4만 |
|---|
| 2026.04.27 | ₩47,722 | ₩48,096 | ₩47,040 | ₩47,308 | -0.87% | 398.3만 |
|---|
| 2026.04.24 | ₩48,083 | ₩48,510 | ₩47,762 | ₩47,896 | -0.39% | 243.7만 |
|---|
| 2026.04.23 | ₩48,083 | ₩49,833 | ₩47,628 | ₩47,936 | -0.31% | 275.5만 |
|---|
| 2026.04.22 | ₩48,751 | ₩49,058 | ₩47,769 | ₩48,430 | -0.66% | 277.1만 |
|---|
| 2026.04.21 | ₩49,539 | ₩49,566 | ₩47,481 | ₩48,310 | -2.48% | 406.7만 |
|---|
| 2026.04.20 | ₩48,898 | ₩49,593 | ₩48,337 | ₩49,058 | +0.33% | 275.4만 |
|---|
| 2026.04.17 | ₩49,793 | ₩50,842 | ₩49,265 | ₩49,593 | -0.40% | 427.3만 |
|---|
| 2026.04.16 | ₩48,804 | ₩48,985 | ₩47,949 | ₩48,136 | -1.37% | 276.8만 |
|---|
| 2026.04.15 | ₩48,764 | ₩49,285 | ₩47,869 | ₩48,657 | -0.22% | 220.4만 |
|---|
| 2026.04.14 | ₩47,855 | ₩49,005 | ₩47,321 | ₩48,510 | +1.37% | 366만 |
|---|
| 2026.04.13 | ₩46,572 | ₩47,334 | ₩46,158 | ₩47,107 | +1.15% | 246만 |
|---|
| 2026.04.10 | ₩47,949 | ₩48,109 | ₩46,706 | ₩47,067 | -1.84% | 291.3만 |
|---|
| 2026.04.09 | ₩46,158 | ₩48,357 | ₩46,145 | ₩47,802 | +3.56% | 365만 |
|---|
| 2026.04.08 | ₩47,187 | ₩50,689 | ₩46,452 | ₩46,866 | -0.68% | 693.7만 |
|---|
| 2026.04.07 | ₩44,501 | ₩44,675 | ₩42,791 | ₩43,659 | -1.89% | 498.5만 |
|---|
| 2026.04.06 | ₩45,009 | ₩45,503 | ₩44,234 | ₩45,303 | +0.65% | 325.8만 |
|---|
| 2026.04.02 | ₩43,886 | ₩45,330 | ₩43,171 | ₩44,635 | +1.71% | 281.1만 |
|---|
| 2026.04.01 | ₩44,795 | ₩45,971 | ₩44,060 | ₩45,249 | +1.01% | 544.4만 |
|---|
| 2026.03.31 | ₩42,350 | ₩44,635 | ₩42,269 | ₩43,993 | +3.88% | 553.1만 |
|---|
| 2026.03.30 | ₩42,309 | ₩42,590 | ₩41,287 | ₩41,441 | -2.05% | 491.6만 |
|---|
| 2026.03.27 | ₩41,922 | ₩42,229 | ₩40,960 | ₩42,002 | +0.19% | 441.6만 |
|---|
| 2026.03.26 | ₩44,274 | ₩45,143 | ₩42,470 | ₩42,523 | -3.95% | 379.9만 |
|---|
| 2026.03.25 | ₩45,236 | ₩46,011 | ₩44,448 | ₩44,929 | -0.68% | 731.3만 |
|---|
| 2026.03.24 | ₩42,897 | ₩44,728 | ₩42,804 | ₩44,220 | +3.08% | 453.6만 |
|---|
| 2026.03.23 | ₩42,056 | ₩44,514 | ₩42,056 | ₩43,713 | +3.94% | 607.4만 |
|---|
| 2026.03.20 | ₩43,405 | ₩43,646 | ₩40,826 | ₩41,080 | -5.36% | 535.1만 |
|---|
| 2026.03.19 | ₩43,566 | ₩44,100 | ₩42,303 | ₩43,659 | +0.21% | 431.1만 |
|---|
| 2026.03.18 | ₩44,955 | ₩45,891 | ₩44,461 | ₩44,581 | -0.83% | 447.6만 |
|---|
| 2026.03.17 | ₩45,356 | ₩46,466 | ₩44,755 | ₩44,982 | -0.82% | 234.5만 |
|---|
| 2026.03.16 | ₩44,194 | ₩45,383 | ₩43,766 | ₩44,835 | +1.45% | 338.5만 |
|---|
| 2026.03.13 | ₩43,739 | ₩43,806 | ₩42,817 | ₩43,218 | -1.19% | 371만 |
|---|
| 2026.03.12 | ₩43,900 | ₩44,595 | ₩43,205 | ₩43,232 | -1.52% | 424.6만 |
|---|
| 2026.03.11 | ₩46,091 | ₩46,425 | ₩44,421 | ₩44,635 | -3.16% | 434.2만 |
|---|
| 2026.03.10 | ₩46,038 | ₩47,174 | ₩45,156 | ₩46,359 | +0.70% | 672.5만 |
|---|
| 2026.03.09 | ₩44,100 | ₩45,637 | ₩43,606 | ₩45,543 | +3.27% | 669만 |
|---|
| 2026.03.06 | ₩46,225 | ₩47,011 | ₩45,129 | ₩45,410 | -1.76% | 571.3만 |
|---|
| 2026.03.05 | ₩48,791 | ₩49,239 | ₩46,339 | ₩47,241 | -3.18% | 854.2만 |
|---|
| 2026.03.04 | ₩49,579 | ₩50,114 | ₩48,651 | ₩49,406 | -0.35% | 660.2만 |
|---|
| 2026.03.03 | ₩49,098 | ₩49,446 | ₩47,054 | ₩49,339 | +0.49% | 1849.2만 |
|---|
| 2026.03.02 | ₩49,379 | ₩51,250 | ₩48,644 | ₩50,635 | +2.54% | 381.4만 |
|---|
| 2026.02.27 | ₩50,408 | ₩51,243 | ₩49,472 | ₩50,755 | +0.69% | 367.8만 |
|---|
| 2026.02.26 | ₩51,704 | ₩52,466 | ₩50,408 | ₩51,704 | 0.00% | 421.1만 |
|---|
| 2026.02.25 | ₩51,036 | ₩51,611 | ₩48,443 | ₩50,582 | -0.89% | 769.4만 |
|---|
| 2026.02.24 | ₩51,704 | ₩54,350 | ₩50,782 | ₩51,103 | -1.16% | 1108.2만 |
|---|
| 2026.02.23 | ₩55,793 | ₩56,248 | ₩53,602 | ₩54,110 | -3.02% | 622.5만 |
|---|
| 2026.02.20 | ₩55,473 | ₩57,143 | ₩54,952 | ₩56,074 | +1.08% | 412.1만 |
|---|
| 2026.02.19 | ₩55,205 | ₩55,546 | ₩54,364 | ₩55,473 | +0.48% | 188만 |
|---|
| 2026.02.18 | ₩53,482 | ₩55,914 | ₩53,455 | ₩55,205 | +3.22% | 390만 |
|---|
| 2026.02.17 | ₩53,254 | ₩54,564 | ₩52,493 | ₩53,802 | +1.03% | 321.4만 |
|---|
| 2026.02.13 | ₩51,771 | ₩53,321 | ₩51,023 | ₩53,201 | +2.76% | 333.9만 |
|---|
| 2026.02.12 | ₩53,809 | ₩54,270 | ₩50,782 | ₩51,477 | -4.33% | 554만 |
|---|
| 2026.02.11 | ₩54,283 | ₩55,205 | ₩53,054 | ₩53,201 | -1.99% | 537.4만 |
|---|
| 2026.02.10 | ₩53,909 | ₩55,099 | ₩53,188 | ₩53,722 | -0.35% | 821.6만 |
|---|
| 2026.02.09 | ₩50,648 | ₩53,174 | ₩50,648 | ₩52,840 | +4.33% | 838.6만 |
|---|
| 2026.02.06 | ₩48,417 | ₩50,354 | ₩48,403 | ₩50,127 | +3.53% | 410.6만 |
|---|
| 2026.02.05 | ₩48,283 | ₩48,965 | ₩46,532 | ₩47,748 | -1.11% | 541.8만 |
|---|
| 2026.02.04 | ₩48,617 | ₩48,884 | ₩47,147 | ₩48,564 | -0.11% | 409.4만 |
|---|
| 2026.02.03 | ₩50,983 | ₩51,063 | ₩47,013 | ₩48,043 | -5.77% | 689.2만 |
|---|
| 2026.02.02 | ₩48,911 | ₩50,802 | ₩48,716 | ₩50,742 | +3.74% | 400.1만 |
|---|
| 2026.01.30 | ₩49,446 | ₩50,288 | ₩48,590 | ₩48,951 | -1.00% | 413.7만 |
|---|
| 2026.01.29 | ₩49,887 | ₩50,528 | ₩49,112 | ₩49,900 | +0.03% | 348.6만 |
|---|
| 2026.01.28 | ₩51,277 | ₩51,998 | ₩49,232 | ₩49,713 | -3.05% | 446.5만 |
|---|
| 2026.01.27 | ₩50,916 | ₩51,267 | ₩50,087 | ₩50,889 | -0.05% | 252.5만 |
|---|
| 2026.01.26 | ₩51,103 | ₩51,958 | ₩50,448 | ₩50,608 | -0.97% | 406.5만 |
|---|
| 2026.01.23 | ₩48,604 | ₩50,435 | ₩48,230 | ₩50,408 | +3.71% | 452.2만 |
|---|
| 2026.01.22 | ₩48,083 | ₩49,058 | ₩47,869 | ₩48,764 | +1.42% | 429.5만 |
|---|
| 2026.01.21 | ₩49,366 | ₩49,366 | ₩47,495 | ₩47,936 | -2.90% | 448.8만 |
|---|
| 2026.01.20 | ₩48,270 | ₩49,726 | ₩47,933 | ₩48,724 | +0.94% | 412.5만 |
|---|
| 2026.01.16 | ₩49,793 | ₩50,101 | ₩49,232 | ₩49,486 | -0.62% | 288.8만 |
|---|
| 2026.01.15 | ₩49,379 | ₩50,689 | ₩49,305 | ₩49,833 | +0.92% | 327.9만 |
|---|
| 2026.01.14 | ₩51,063 | ₩51,283 | ₩48,717 | ₩49,098 | -3.85% | 376.5만 |
|---|
| 2026.01.13 | ₩50,782 | ₩51,323 | ₩50,381 | ₩51,130 | +0.68% | 188.4만 |
|---|
| 2026.01.12 | ₩50,675 | ₩51,758 | ₩50,194 | ₩50,769 | +0.18% | 198.9만 |
|---|
| 2026.01.09 | ₩52,052 | ₩52,894 | ₩50,595 | ₩51,490 | -1.08% | 259.3만 |
|---|
| 2026.01.08 | ₩51,945 | ₩53,455 | ₩51,718 | ₩52,279 | +0.64% | 403.8만 |
|---|
| 2026.01.07 | ₩51,704 | ₩52,252 | ₩50,949 | ₩51,303 | -0.78% | 228.1만 |
|---|
| 2026.01.06 | ₩49,513 | ₩51,985 | ₩49,446 | ₩51,637 | +4.29% | 326만 |
|---|
| 2026.01.05 | ₩50,087 | ₩50,234 | ₩48,430 | ₩49,566 | -1.04% | 510.5만 |
|---|
| 2026.01.02 | ₩50,288 | ₩50,742 | ₩49,766 | ₩50,114 | -0.35% | 215.1만 |
|---|
| 2025.12.31 | ₩50,288 | ₩50,314 | ₩49,178 | ₩49,913 | -0.74% | 326.7만 |
|---|
| 2025.12.30 | ₩50,448 | ₩50,916 | ₩49,887 | ₩50,448 | 0.00% | 181.4만 |
|---|
| 2025.12.29 | ₩50,849 | ₩51,263 | ₩50,187 | ₩50,568 | -0.55% | 280.4만 |
|---|
| 2025.12.26 | ₩50,742 | ₩51,357 | ₩50,548 | ₩51,277 | +1.05% | 201.7만 |
|---|
| 2025.12.24 | ₩50,742 | ₩50,908 | ₩50,448 | ₩50,568 | -0.34% | 82.6만 |
|---|
| 2025.12.23 | ₩50,956 | ₩51,116 | ₩49,967 | ₩50,689 | -0.52% | 163.8만 |
|---|
| 2025.12.22 | ₩51,403 | ₩51,403 | ₩50,475 | ₩50,942 | -0.90% | 297.6만 |
|---|
| 2025.12.19 | ₩51,049 | ₩51,771 | ₩50,662 | ₩51,063 | +0.03% | 249.9만 |
|---|
| 2025.12.18 | ₩51,504 | ₩51,942 | ₩51,023 | ₩51,023 | -0.93% | 323.4만 |
|---|
| 2025.12.17 | ₩51,985 | ₩52,118 | ₩50,381 | ₩50,662 | -2.54% | 432.7만 |
|---|
| 2025.12.16 | ₩51,998 | ₩52,773 | ₩51,383 | ₩51,985 | -0.03% | 227.2만 |
|---|
| 2025.12.15 | ₩51,664 | ₩52,693 | ₩51,183 | ₩52,172 | +0.98% | 353만 |
|---|
| 2025.12.12 | ₩52,506 | ₩52,539 | ₩50,734 | ₩51,263 | -2.37% | 352.6만 |
|---|
| 2025.12.11 | ₩52,399 | ₩53,281 | ₩52,118 | ₩52,600 | +0.38% | 330.3만 |
|---|
| 2025.12.10 | ₩51,771 | ₩53,241 | ₩51,043 | ₩52,747 | +1.88% | 444만 |
|---|
| 2025.12.09 | ₩50,248 | ₩52,386 | ₩49,766 | ₩51,691 | +2.87% | 693.6만 |
|---|
| 2025.12.08 | ₩48,524 | ₩49,820 | ₩48,443 | ₩49,700 | +2.42% | 412.1만 |
|---|
| 2025.12.05 | ₩48,430 | ₩48,931 | ₩47,802 | ₩47,855 | -1.19% | 327.7만 |
|---|
| 2025.12.04 | ₩48,604 | ₩49,366 | ₩48,009 | ₩48,083 | -1.07% | 358만 |
|---|
| 2025.12.03 | ₩49,619 | ₩50,054 | ₩49,138 | ₩49,392 | -0.46% | 435.9만 |
|---|
| 2025.12.02 | ₩49,780 | ₩50,301 | ₩49,446 | ₩49,472 | -0.62% | 324.9만 |
|---|
| 2025.12.01 | ₩49,178 | ₩50,535 | ₩48,938 | ₩49,486 | +0.62% | 357만 |
|---|
| 2025.11.28 | ₩49,058 | ₩50,087 | ₩48,804 | ₩49,619 | +1.14% | 154.3만 |
|---|
| 2025.11.26 | ₩49,419 | ₩50,060 | ₩48,778 | ₩48,991 | -0.87% | 434.6만 |
|---|
| 2025.11.25 | ₩47,962 | ₩49,339 | ₩47,842 | ₩48,911 | +1.98% | 541.7만 |
|---|
| 2025.11.24 | ₩45,784 | ₩48,230 | ₩45,784 | ₩48,176 | +5.22% | 484.4만 |
|---|
| 2025.11.21 | ₩46,452 | ₩47,414 | ₩45,036 | ₩45,517 | -2.01% | 391.9만 |
|---|
| 2025.11.20 | ₩47,227 | ₩47,722 | ₩45,657 | ₩45,904 | -2.80% | 510.8만 |
|---|
| 2025.11.19 | ₩45,530 | ₩47,869 | ₩45,437 | ₩46,452 | +2.03% | 741.1만 |
|---|
| 2025.11.18 | ₩44,127 | ₩45,483 | ₩41,762 | ₩44,581 | +1.03% | 1386.8만 |
|---|
| 2025.11.17 | ₩40,332 | ₩41,427 | ₩40,332 | ₩41,107 | +1.92% | 1076.7만 |
|---|
| 2025.11.14 | ₩39,944 | ₩41,093 | ₩39,717 | ₩40,586 | +1.61% | 572.2만 |
|---|
| 2025.11.13 | ₩41,561 | ₩42,276 | ₩40,599 | ₩40,639 | -2.22% | 344.2만 |
|---|
| 2025.11.12 | ₩41,574 | ₩43,018 | ₩41,093 | ₩41,935 | +0.87% | 564.7만 |
|---|
| 2025.11.11 | ₩40,412 | ₩41,080 | ₩40,067 | ₩40,332 | -0.20% | 298.3만 |
|---|
| 2025.11.10 | ₩40,145 | ₩40,719 | ₩39,516 | ₩40,278 | +0.33% | 419.5만 |
|---|
| 2025.11.07 | ₩39,423 | ₩39,690 | ₩38,648 | ₩39,476 | +0.14% | 571.3만 |
|---|
| 2025.11.06 | ₩41,681 | ₩41,681 | ₩39,516 | ₩39,650 | -4.87% | 540.1만 |
|---|
| 2025.11.05 | ₩41,842 | ₩42,390 | ₩41,354 | ₩41,788 | -0.13% | 430만 |
|---|
| 2025.11.04 | ₩41,454 | ₩42,737 | ₩41,407 | ₩41,962 | +1.23% | 249.1만 |
|---|
| 2025.11.03 | ₩42,096 | ₩42,470 | ₩41,254 | ₩42,056 | -0.10% | 580.7만 |
|---|
| 2025.10.31 | ₩42,884 | ₩42,884 | ₩41,668 | ₩41,735 | -2.68% | 418.3만 |
|---|
| 2025.10.30 | ₩42,951 | ₩43,860 | ₩42,269 | ₩42,670 | -0.65% | 345.6만 |
|---|
| 2025.10.29 | ₩43,432 | ₩43,619 | ₩42,590 | ₩42,951 | -1.11% | 363.5만 |
|---|
| 2025.10.28 | ₩43,312 | ₩44,294 | ₩42,336 | ₩43,860 | +1.27% | 561.3만 |
|---|
| 2025.10.27 | ₩43,686 | ₩44,220 | ₩43,165 | ₩43,512 | -0.40% | 537만 |
|---|
| 2025.10.24 | ₩42,764 | ₩42,938 | ₩41,909 | ₩42,443 | -0.75% | 408.9만 |
|---|
| 2025.10.23 | ₩41,374 | ₩42,710 | ₩41,374 | ₩42,283 | +2.20% | 451.4만 |
|---|
| 2025.10.22 | ₩41,574 | ₩42,497 | ₩40,938 | ₩41,494 | -0.19% | 625.3만 |
|---|
| 2025.10.21 | ₩41,200 | ₩41,922 | ₩40,773 | ₩41,267 | +0.16% | 488.3만 |
|---|
| 2025.10.20 | ₩41,294 | ₩41,975 | ₩40,586 | ₩41,240 | -0.13% | 413.8만 |
|---|
| 2025.10.17 | ₩40,532 | ₩41,508 | ₩40,385 | ₩41,200 | +1.65% | 518.7만 |
|---|
| 2025.10.16 | ₩43,098 | ₩43,338 | ₩40,719 | ₩40,946 | -4.99% | 479.5만 |
|---|
| 2025.10.15 | ₩42,056 | ₩44,100 | ₩41,695 | ₩42,817 | +1.81% | 734.7만 |
|---|
| 2025.10.14 | ₩40,091 | ₩42,189 | ₩39,463 | ₩41,321 | +3.07% | 840.1만 |
|---|
| 2025.10.13 | ₩42,403 | ₩42,750 | ₩40,566 | ₩41,361 | -2.46% | 771.6만 |
|---|
| 2025.10.10 | ₩43,472 | ₩43,786 | ₩41,260 | ₩41,347 | -4.89% | 1049.1만 |
|---|