시장 데이터를 불러오는 중
전체 종목
아드모어 쉬핑 과거 주가
Ardmore Shipping Corporation Common Stock · ASC · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ardmore Shipping Corporation Common Stock · ASC · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,215 | ₩26,469 | ₩25,759 | ₩25,853 | -1.38% | 54.1만 |
| 2026.10.08 | ₩25,289 | ₩26,174 | ₩25,088 | ₩26,107 | +3.23% | 131.6만 |
| 2026.10.07 | ₩25,437 | ₩26,107 | ₩24,619 | ₩24,780 | -2.58% | 82.7만 |
| 2026.10.06 | ₩25,786 | ₩25,786 | ₩25,075 | ₩25,236 | -2.13% | 53.9만 |
| 2026.10.05 | ₩26,483 | ₩26,684 | ₩25,343 | ₩25,933 | -2.08% | 68.8만 |
| 2026.10.02 | ₩25,558 | ₩25,893 | ₩25,263 | ₩25,879 | +1.26% | 52.6만 |
| 2026.10.01 | ₩24,807 | ₩25,853 | ₩24,632 | ₩25,812 | +4.05% | 70.9만 |
| 2026.09.30 | ₩25,061 | ₩25,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,021 |
| -0.16% |
| 85.4만 |
| 2026.09.29 | ₩24,136 | ₩24,941 | ₩24,136 | ₩24,726 | +2.44% | 71.4만 |
|---|
| 2026.09.28 | ₩24,337 | ₩24,619 | ₩23,895 | ₩24,337 | 0.00% | 93.5만 |
|---|
| 2026.09.25 | ₩23,855 | ₩24,150 | ₩23,493 | ₩23,935 | +0.34% | 38.4만 |
|---|
| 2026.09.24 | ₩23,573 | ₩24,123 | ₩23,305 | ₩23,908 | +1.42% | 65만 |
|---|
| 2026.09.23 | ₩23,908 | ₩23,962 | ₩23,063 | ₩23,613 | -1.23% | 45.9만 |
|---|
| 2026.09.22 | ₩24,418 | ₩24,766 | ₩23,828 | ₩23,828 | -2.42% | 81.9만 |
|---|
| 2026.09.21 | ₩25,115 | ₩25,718 | ₩24,793 | ₩24,941 | -0.69% | 47.8만 |
|---|
| 2026.09.18 | ₩25,558 | ₩25,839 | ₩25,236 | ₩25,544 | -0.05% | 67.7만 |
|---|
| 2026.09.17 | ₩25,491 | ₩25,973 | ₩25,410 | ₩25,477 | -0.05% | 54.3만 |
|---|
| 2026.09.16 | ₩25,222 | ₩25,920 | ₩25,196 | ₩25,558 | +1.33% | 71.9만 |
|---|
| 2026.09.15 | ₩25,142 | ₩25,598 | ₩24,793 | ₩25,128 | -0.05% | 68.6만 |
|---|
| 2026.09.14 | ₩25,276 | ₩25,289 | ₩24,726 | ₩25,142 | -0.53% | 42.7만 |
|---|
| 2026.09.11 | ₩24,807 | ₩25,370 | ₩24,726 | ₩25,035 | +0.92% | 57.6만 |
|---|
| 2026.09.10 | ₩24,659 | ₩24,954 | ₩24,418 | ₩24,753 | +0.38% | 37.8만 |
|---|
| 2026.09.09 | ₩24,311 | ₩24,673 | ₩23,653 | ₩24,445 | +0.55% | 53.2만 |
|---|
| 2026.09.08 | ₩24,592 | ₩24,592 | ₩23,855 | ₩24,123 | -1.91% | 42.3만 |
|---|
| 2026.09.04 | ₩24,163 | ₩24,673 | ₩23,948 | ₩24,364 | +0.83% | 55만 |
|---|
| 2026.09.03 | ₩24,203 | ₩24,498 | ₩23,734 | ₩24,163 | -0.17% | 67.9만 |
|---|
| 2026.09.02 | ₩23,694 | ₩24,297 | ₩23,439 | ₩24,230 | +2.26% | 53.8만 |
|---|
| 2026.09.01 | ₩23,533 | ₩23,814 | ₩23,291 | ₩23,707 | +0.74% | 73만 |
|---|
| 2026.08.31 | ₩23,627 | ₩23,801 | ₩22,929 | ₩23,318 | -1.31% | 61.2만 |
|---|
| 2026.08.28 | ₩22,500 | ₩23,385 | ₩22,272 | ₩23,278 | +3.46% | 96.4만 |
|---|
| 2026.08.27 | ₩23,224 | ₩24,042 | ₩23,224 | ₩23,680 | +1.96% | 99.2만 |
|---|
| 2026.08.26 | ₩23,935 | ₩23,935 | ₩22,634 | ₩22,768 | -4.87% | 87.6만 |
|---|
| 2026.08.25 | ₩24,243 | ₩24,659 | ₩23,962 | ₩24,123 | -0.50% | 56만 |
|---|
| 2026.08.24 | ₩24,525 | ₩24,968 | ₩24,311 | ₩24,471 | -0.22% | 64.7만 |
|---|
| 2026.08.21 | ₩24,673 | ₩25,356 | ₩24,525 | ₩24,673 | 0.00% | 90.9만 |
|---|
| 2026.08.20 | ₩24,579 | ₩24,726 | ₩24,163 | ₩24,391 | -0.76% | 42.7만 |
|---|
| 2026.08.19 | ₩24,498 | ₩24,941 | ₩24,364 | ₩24,659 | +0.66% | 39.4만 |
|---|
| 2026.08.18 | ₩24,364 | ₩24,404 | ₩23,801 | ₩24,150 | -0.88% | 61.4만 |
|---|
| 2026.08.17 | ₩23,881 | ₩24,565 | ₩23,613 | ₩24,230 | +1.46% | 61.1만 |
|---|
| 2026.08.14 | ₩23,318 | ₩23,761 | ₩23,238 | ₩23,613 | +1.27% | 46.3만 |
|---|
| 2026.08.13 | ₩22,487 | ₩23,466 | ₩22,487 | ₩23,211 | +3.22% | 42.8만 |
|---|
| 2026.08.12 | ₩21,508 | ₩22,554 | ₩21,347 | ₩22,353 | +3.93% | 45.3만 |
|---|
| 2026.08.11 | ₩22,071 | ₩22,111 | ₩21,347 | ₩21,736 | -1.52% | 58.1만 |
|---|
| 2026.08.10 | ₩22,460 | ₩22,608 | ₩21,937 | ₩21,977 | -2.15% | 50.6만 |
|---|
| 2026.08.07 | ₩22,929 | ₩23,238 | ₩22,192 | ₩22,406 | -2.28% | 36.6만 |
|---|
| 2026.08.06 | ₩22,581 | ₩23,117 | ₩22,581 | ₩22,822 | +1.07% | 55.8만 |
|---|
| 2026.08.05 | ₩23,117 | ₩23,358 | ₩22,004 | ₩22,044 | -4.64% | 57만 |
|---|
| 2026.08.04 | ₩23,010 | ₩23,412 | ₩22,514 | ₩22,675 | -1.46% | 73.5만 |
|---|
| 2026.08.03 | ₩23,452 | ₩23,640 | ₩22,715 | ₩23,385 | -0.29% | 81.6만 |
|---|
| 2026.07.31 | ₩23,077 | ₩23,680 | ₩22,943 | ₩23,318 | +1.05% | 59.7만 |
|---|
| 2026.07.30 | ₩22,487 | ₩23,238 | ₩22,286 | ₩23,104 | +2.74% | 57.4만 |
|---|
| 2026.07.29 | ₩23,318 | ₩23,318 | ₩21,830 | ₩22,460 | -3.68% | 90.1만 |
|---|
| 2026.07.28 | ₩21,937 | ₩22,541 | ₩21,816 | ₩21,977 | +0.18% | 61.7만 |
|---|
| 2026.07.27 | ₩21,857 | ₩22,313 | ₩21,723 | ₩21,977 | +0.55% | 55.7만 |
|---|
| 2026.07.24 | ₩22,339 | ₩22,836 | ₩22,058 | ₩22,272 | -0.30% | 42.2만 |
|---|
| 2026.07.23 | ₩21,642 | ₩22,380 | ₩21,548 | ₩22,232 | +2.73% | 73.2만 |
|---|
| 2026.07.22 | ₩21,843 | ₩22,004 | ₩21,401 | ₩21,508 | -1.53% | 41.8만 |
|---|
| 2026.07.21 | ₩21,468 | ₩22,085 | ₩21,374 | ₩21,843 | +1.75% | 33.3만 |
|---|
| 2026.07.20 | ₩20,958 | ₩21,575 | ₩20,958 | ₩21,213 | +1.22% | 43만 |
|---|
| 2026.07.17 | ₩20,945 | ₩20,985 | ₩20,341 | ₩20,650 | -1.41% | 41.5만 |
|---|
| 2026.07.16 | ₩21,495 | ₩21,763 | ₩21,025 | ₩21,159 | -1.56% | 50.7만 |
|---|
| 2026.07.15 | ₩21,307 | ₩21,937 | ₩20,864 | ₩21,495 | +0.88% | 54.6만 |
|---|
| 2026.07.14 | ₩21,548 | ₩22,152 | ₩21,548 | ₩21,696 | +0.68% | 45.9만 |
|---|
| 2026.07.13 | ₩22,286 | ₩22,406 | ₩21,186 | ₩21,226 | -4.75% | 66.7만 |
|---|
| 2026.07.10 | ₩20,891 | ₩22,058 | ₩20,730 | ₩21,977 | +5.20% | 92.2만 |
|---|
| 2026.07.09 | ₩21,226 | ₩21,307 | ₩20,020 | ₩20,543 | -3.22% | 50.1만 |
|---|
| 2026.07.08 | ₩20,985 | ₩21,615 | ₩20,811 | ₩21,441 | +2.17% | 52.6만 |
|---|
| 2026.07.07 | ₩20,167 | ₩20,824 | ₩20,167 | ₩20,717 | +2.73% | 49.5만 |
|---|
| 2026.07.06 | ₩19,926 | ₩21,012 | ₩19,658 | ₩20,408 | +2.42% | 55.3만 |
|---|
| 2026.07.02 | ₩19,778 | ₩20,422 | ₩19,644 | ₩19,926 | +0.75% | 96.9만 |
|---|
| 2026.07.01 | ₩18,518 | ₩19,282 | ₩18,518 | ₩19,108 | +3.19% | 77.5만 |
|---|
| 2026.06.30 | ₩19,188 | ₩19,389 | ₩18,558 | ₩18,786 | -2.10% | 90.7만 |
|---|
| 2026.06.29 | ₩20,221 | ₩20,516 | ₩19,282 | ₩19,296 | -4.58% | 119.4만 |
|---|
| 2026.06.26 | ₩21,226 | ₩21,226 | ₩19,443 | ₩20,274 | -4.49% | 165.4만 |
|---|
| 2026.06.25 | ₩22,755 | ₩22,836 | ₩21,052 | ₩21,361 | -6.13% | 62.3만 |
|---|
| 2026.06.24 | ₩23,707 | ₩23,841 | ₩22,701 | ₩22,715 | -4.19% | 57.7만 |
|---|
| 2026.06.23 | ₩23,385 | ₩24,083 | ₩22,970 | ₩23,989 | +2.58% | 57.2만 |
|---|
| 2026.06.22 | ₩22,822 | ₩23,721 | ₩22,809 | ₩23,546 | +3.17% | 68.5만 |
|---|
| 2026.06.18 | ₩21,991 | ₩22,903 | ₩21,696 | ₩22,889 | +4.09% | 90.6만 |
|---|
| 2026.06.17 | ₩22,500 | ₩22,675 | ₩21,951 | ₩22,259 | -1.07% | 33.8만 |
|---|
| 2026.06.16 | ₩22,621 | ₩22,956 | ₩22,004 | ₩22,500 | -0.53% | 54.6만 |
|---|
| 2026.06.15 | ₩22,876 | ₩23,090 | ₩22,165 | ₩22,608 | -1.17% | 60.9만 |
|---|
| 2026.06.12 | ₩21,656 | ₩22,983 | ₩21,562 | ₩22,903 | +5.76% | 58.4만 |
|---|
| 2026.06.11 | ₩22,473 | ₩22,956 | ₩21,937 | ₩21,964 | -2.27% | 62.6만 |
|---|
| 2026.06.10 | ₩22,205 | ₩22,634 | ₩21,830 | ₩22,031 | -0.79% | 57.5만 |
|---|
| 2026.06.09 | ₩22,031 | ₩22,313 | ₩21,803 | ₩22,085 | +0.24% | 66.5만 |
|---|
| 2026.06.08 | ₩22,165 | ₩22,339 | ₩21,669 | ₩22,044 | -0.54% | 47.4만 |
|---|
| 2026.06.05 | ₩21,307 | ₩22,165 | ₩21,307 | ₩22,044 | +3.46% | 57.1만 |
|---|
| 2026.06.04 | ₩21,374 | ₩21,656 | ₩21,200 | ₩21,414 | +0.19% | 44.6만 |
|---|
| 2026.06.03 | ₩21,723 | ₩21,816 | ₩21,320 | ₩21,414 | -1.42% | 40.9만 |
|---|
| 2026.06.02 | ₩22,058 | ₩22,205 | ₩21,548 | ₩21,709 | -1.58% | 40.9만 |
|---|
| 2026.06.01 | ₩21,495 | ₩22,259 | ₩21,320 | ₩21,991 | +2.31% | 51.1만 |
|---|
| 2026.05.29 | ₩21,669 | ₩21,723 | ₩21,200 | ₩21,562 | -0.50% | 66만 |
|---|
| 2026.05.28 | ₩23,707 | ₩23,747 | ₩22,152 | ₩22,286 | -6.00% | 87.7만 |
|---|
| 2026.05.27 | ₩24,632 | ₩24,659 | ₩23,613 | ₩23,721 | -3.70% | 65.7만 |
|---|
| 2026.05.26 | ₩24,968 | ₩25,370 | ₩24,538 | ₩24,713 | -1.02% | 68만 |
|---|
| 2026.05.22 | ₩25,879 | ₩25,879 | ₩24,954 | ₩25,249 | -2.44% | 61.2만 |
|---|
| 2026.05.21 | ₩26,201 | ₩26,724 | ₩25,786 | ₩25,866 | -1.28% | 50.1만 |
|---|
| 2026.05.20 | ₩25,383 | ₩26,402 | ₩25,289 | ₩26,389 | +3.96% | 89만 |
|---|
| 2026.05.19 | ₩26,013 | ₩26,282 | ₩25,128 | ₩25,263 | -2.89% | 84.4만 |
|---|
| 2026.05.18 | ₩25,517 | ₩26,724 | ₩25,437 | ₩25,839 | +1.26% | 170.1만 |
|---|
| 2026.05.15 | ₩24,994 | ₩25,544 | ₩24,860 | ₩25,383 | +1.56% | 65.4만 |
|---|
| 2026.05.14 | ₩24,954 | ₩25,410 | ₩24,780 | ₩25,155 | +0.81% | 47.2만 |
|---|
| 2026.05.13 | ₩25,504 | ₩25,517 | ₩24,324 | ₩25,142 | -1.42% | 87.9만 |
|---|
| 2026.05.12 | ₩25,611 | ₩25,651 | ₩25,075 | ₩25,423 | -0.73% | 66.3만 |
|---|
| 2026.05.11 | ₩26,617 | ₩26,858 | ₩25,611 | ₩25,638 | -3.68% | 105만 |
|---|
| 2026.05.08 | ₩25,263 | ₩26,282 | ₩25,236 | ₩26,188 | +3.66% | 61.1만 |
|---|
| 2026.05.07 | ₩26,107 | ₩26,308 | ₩24,552 | ₩25,303 | -3.08% | 85.7만 |
|---|
| 2026.05.06 | ₩24,968 | ₩25,718 | ₩24,793 | ₩25,196 | +0.91% | 84만 |
|---|
| 2026.05.05 | ₩24,525 | ₩25,745 | ₩24,257 | ₩25,558 | +4.21% | 122.7만 |
|---|
| 2026.05.04 | ₩24,230 | ₩24,901 | ₩24,203 | ₩24,874 | +2.66% | 59.5만 |
|---|
| 2026.05.01 | ₩23,868 | ₩24,364 | ₩23,466 | ₩24,324 | +1.91% | 54.5만 |
|---|
| 2026.04.30 | ₩23,734 | ₩23,935 | ₩23,452 | ₩23,761 | +0.11% | 55.2만 |
|---|
| 2026.04.29 | ₩23,627 | ₩24,136 | ₩23,560 | ₩23,922 | +1.25% | 74.9만 |
|---|
| 2026.04.28 | ₩23,090 | ₩23,318 | ₩22,701 | ₩22,970 | -0.52% | 43.9만 |
|---|
| 2026.04.27 | ₩22,447 | ₩22,929 | ₩21,937 | ₩22,768 | +1.43% | 62.1만 |
|---|
| 2026.04.24 | ₩21,897 | ₩22,487 | ₩21,562 | ₩22,473 | +2.63% | 52.6만 |
|---|
| 2026.04.23 | ₩21,951 | ₩22,272 | ₩21,696 | ₩21,723 | -1.04% | 52.7만 |
|---|
| 2026.04.22 | ₩21,052 | ₩21,937 | ₩20,677 | ₩21,776 | +3.44% | 85만 |
|---|
| 2026.04.21 | ₩21,428 | ₩21,454 | ₩20,623 | ₩20,771 | -3.07% | 60.8만 |
|---|
| 2026.04.20 | ₩20,998 | ₩21,468 | ₩20,650 | ₩21,293 | +1.40% | 58.2만 |
|---|
| 2026.04.17 | ₩21,052 | ₩21,723 | ₩20,569 | ₩21,307 | +1.21% | 83.3만 |
|---|
| 2026.04.16 | ₩20,636 | ₩20,918 | ₩20,529 | ₩20,744 | +0.52% | 46.9만 |
|---|
| 2026.04.15 | ₩21,173 | ₩21,347 | ₩20,623 | ₩20,744 | -2.03% | 47.9만 |
|---|
| 2026.04.14 | ₩21,092 | ₩21,213 | ₩20,395 | ₩20,489 | -2.86% | 47.5만 |
|---|
| 2026.04.13 | ₩20,838 | ₩21,468 | ₩20,811 | ₩21,066 | +1.09% | 61.2만 |
|---|
| 2026.04.10 | ₩20,489 | ₩20,771 | ₩20,181 | ₩20,757 | +1.31% | 52.1만 |
|---|
| 2026.04.09 | ₩20,824 | ₩21,146 | ₩20,556 | ₩20,703 | -0.58% | 49.9만 |
|---|
| 2026.04.08 | ₩20,046 | ₩20,744 | ₩19,993 | ₩20,730 | +3.41% | 47.5만 |
|---|
| 2026.04.07 | ₩21,106 | ₩21,414 | ₩20,435 | ₩20,476 | -2.99% | 63.3만 |
|---|
| 2026.04.06 | ₩21,106 | ₩21,267 | ₩20,838 | ₩21,106 | 0.00% | 43.5만 |
|---|
| 2026.04.02 | ₩20,328 | ₩21,226 | ₩20,248 | ₩21,119 | +3.89% | 41.2만 |
|---|
| 2026.04.01 | ₩20,569 | ₩20,717 | ₩20,355 | ₩20,408 | -0.78% | 46.9만 |
|---|
| 2026.03.31 | ₩20,315 | ₩20,771 | ₩20,261 | ₩20,449 | +0.66% | 40.4만 |
|---|
| 2026.03.30 | ₩20,543 | ₩20,677 | ₩19,939 | ₩20,100 | -2.15% | 54.5만 |
|---|
| 2026.03.27 | ₩20,301 | ₩20,744 | ₩20,114 | ₩20,355 | +0.26% | 80.1만 |
|---|
| 2026.03.26 | ₩20,583 | ₩20,931 | ₩20,315 | ₩20,408 | -0.85% | 61.2만 |
|---|
| 2026.03.25 | ₩21,253 | ₩21,253 | ₩20,301 | ₩20,502 | -3.53% | 46.6만 |
|---|
| 2026.03.24 | ₩20,556 | ₩21,428 | ₩20,408 | ₩21,320 | +3.72% | 57.6만 |
|---|
| 2026.03.23 | ₩19,229 | ₩20,315 | ₩19,229 | ₩20,248 | +5.30% | 62.2만 |
|---|
| 2026.03.20 | ₩20,154 | ₩20,154 | ₩19,470 | ₩19,644 | -2.53% | 63.3만 |
|---|
| 2026.03.19 | ₩19,094 | ₩20,315 | ₩18,920 | ₩20,046 | +4.99% | 56.6만 |
|---|
| 2026.03.18 | ₩19,188 | ₩19,778 | ₩19,001 | ₩19,376 | +0.98% | 107.5만 |
|---|
| 2026.03.17 | ₩19,215 | ₩19,255 | ₩18,692 | ₩18,974 | -1.26% | 62.4만 |
|---|
| 2026.03.16 | ₩18,585 | ₩19,229 | ₩18,531 | ₩19,148 | +3.03% | 84.8만 |
|---|
| 2026.03.13 | ₩18,799 | ₩18,907 | ₩18,022 | ₩18,290 | -2.71% | 86.3만 |
|---|
| 2026.03.12 | ₩20,408 | ₩20,408 | ₩18,866 | ₩18,866 | -7.56% | 100.8만 |
|---|
| 2026.03.11 | ₩20,771 | ₩20,918 | ₩20,248 | ₩20,543 | -1.10% | 82.5만 |
|---|
| 2026.03.10 | ₩21,173 | ₩21,361 | ₩20,502 | ₩20,650 | -2.47% | 90.1만 |
|---|
| 2026.03.09 | ₩21,454 | ₩21,588 | ₩21,119 | ₩21,173 | -1.31% | 138.4만 |
|---|
| 2026.03.06 | ₩21,454 | ₩21,736 | ₩20,905 | ₩21,387 | -0.31% | 66.3만 |
|---|
| 2026.03.05 | ₩22,125 | ₩22,178 | ₩21,280 | ₩21,629 | -2.24% | 103.1만 |
|---|
| 2026.03.04 | ₩21,803 | ₩22,380 | ₩21,682 | ₩22,259 | +2.09% | 61.1만 |
|---|
| 2026.03.03 | ₩21,870 | ₩22,219 | ₩21,347 | ₩22,085 | +0.98% | 86.5만 |
|---|
| 2026.03.02 | ₩22,433 | ₩22,675 | ₩21,280 | ₩22,406 | -0.12% | 124만 |
|---|
| 2026.02.27 | ₩21,454 | ₩22,085 | ₩21,280 | ₩21,964 | +2.37% | 111만 |
|---|
| 2026.02.26 | ₩20,771 | ₩21,454 | ₩20,663 | ₩21,401 | +3.03% | 112만 |
|---|
| 2026.02.25 | ₩20,556 | ₩20,958 | ₩20,288 | ₩20,918 | +1.76% | 58.2만 |
|---|
| 2026.02.24 | ₩20,114 | ₩20,610 | ₩20,073 | ₩20,556 | +2.20% | 68.3만 |
|---|
| 2026.02.23 | ₩19,993 | ₩20,140 | ₩19,684 | ₩20,060 | +0.34% | 67.9만 |
|---|
| 2026.02.20 | ₩19,912 | ₩20,301 | ₩19,631 | ₩20,288 | +1.89% | 60.3만 |
|---|
| 2026.02.19 | ₩19,617 | ₩20,020 | ₩19,282 | ₩19,953 | +1.71% | 96.1만 |
|---|
| 2026.02.18 | ₩19,296 | ₩19,778 | ₩19,014 | ₩19,591 | +1.53% | 135.3만 |
|---|
| 2026.02.17 | ₩18,263 | ₩18,934 | ₩18,263 | ₩18,813 | +3.01% | 123.9만 |
|---|
| 2026.02.13 | ₩17,646 | ₩18,558 | ₩17,646 | ₩18,209 | +3.19% | 109.8만 |
|---|
| 2026.02.12 | ₩17,472 | ₩18,276 | ₩17,298 | ₩17,566 | +0.54% | 83.7만 |
|---|
| 2026.02.11 | ₩18,049 | ₩18,397 | ₩17,968 | ₩18,209 | +0.89% | 75.6만 |
|---|
| 2026.02.10 | ₩17,767 | ₩17,928 | ₩17,499 | ₩17,754 | -0.08% | 63.5만 |
|---|
| 2026.02.09 | ₩17,512 | ₩17,754 | ₩17,391 | ₩17,686 | +1.00% | 41.1만 |
|---|
| 2026.02.06 | ₩16,734 | ₩17,794 | ₩16,721 | ₩17,619 | +5.29% | 52.2만 |
|---|
| 2026.02.05 | ₩16,748 | ₩17,298 | ₩16,748 | ₩16,761 | +0.08% | 49만 |
|---|
| 2026.02.04 | ₩17,110 | ₩17,150 | ₩16,654 | ₩16,922 | -1.10% | 58만 |
|---|
| 2026.02.03 | ₩17,244 | ₩17,311 | ₩16,882 | ₩17,204 | -0.23% | 53.7만 |
|---|
| 2026.02.02 | ₩16,734 | ₩17,298 | ₩16,694 | ₩17,177 | +2.64% | 64.5만 |
|---|
| 2026.01.30 | ₩16,641 | ₩17,351 | ₩16,560 | ₩17,324 | +4.11% | 84.5만 |
|---|
| 2026.01.29 | ₩16,627 | ₩16,828 | ₩16,211 | ₩16,627 | 0.00% | 83.8만 |
|---|
| 2026.01.28 | ₩16,265 | ₩16,520 | ₩16,064 | ₩16,439 | +1.07% | 48.6만 |
|---|
| 2026.01.27 | ₩15,849 | ₩16,238 | ₩15,849 | ₩16,037 | +1.18% | 53.9만 |
|---|
| 2026.01.26 | ₩16,171 | ₩16,359 | ₩15,836 | ₩15,876 | -1.82% | 47.9만 |
|---|
| 2026.01.23 | ₩16,104 | ₩16,359 | ₩15,943 | ₩15,970 | -0.83% | 51.1만 |
|---|
| 2026.01.22 | ₩16,064 | ₩16,144 | ₩15,581 | ₩15,916 | -0.92% | 81.8만 |
|---|
| 2026.01.21 | ₩15,930 | ₩16,064 | ₩15,689 | ₩16,037 | +0.67% | 40.6만 |
|---|
| 2026.01.20 | ₩15,970 | ₩16,024 | ₩15,675 | ₩15,756 | -1.34% | 46.4만 |
|---|
| 2026.01.16 | ₩15,984 | ₩16,238 | ₩15,876 | ₩16,010 | +0.17% | 72.2만 |
|---|
| 2026.01.15 | ₩15,729 | ₩15,984 | ₩15,407 | ₩15,890 | +1.02% | 62.3만 |
|---|
| 2026.01.14 | ₩16,252 | ₩16,372 | ₩15,903 | ₩15,970 | -1.73% | 97만 |
|---|
| 2026.01.13 | ₩15,876 | ₩16,359 | ₩15,836 | ₩16,064 | +1.18% | 68.4만 |
|---|
| 2026.01.12 | ₩15,662 | ₩15,863 | ₩15,447 | ₩15,581 | -0.51% | 46.4만 |
|---|
| 2026.01.09 | ₩15,756 | ₩15,796 | ₩15,286 | ₩15,662 | -0.60% | 66만 |
|---|
| 2026.01.08 | ₩15,863 | ₩15,957 | ₩15,407 | ₩15,930 | +0.42% | 68.9만 |
|---|
| 2026.01.07 | ₩14,924 | ₩15,729 | ₩14,763 | ₩15,648 | +4.85% | 94.5만 |
|---|
| 2026.01.06 | ₩14,281 | ₩14,897 | ₩14,281 | ₩14,482 | +1.41% | 67.2만 |
|---|
| 2026.01.05 | ₩14,428 | ₩14,602 | ₩14,093 | ₩14,133 | -2.04% | 72만 |
|---|
| 2026.01.02 | ₩14,214 | ₩14,240 | ₩13,825 | ₩14,012 | -1.42% | 78.4만 |
|---|
| 2025.12.31 | ₩14,066 | ₩14,200 | ₩13,905 | ₩14,200 | +0.95% | 56만 |
|---|
| 2025.12.30 | ₩14,549 | ₩14,549 | ₩14,079 | ₩14,093 | -3.13% | 54.2만 |
|---|
| 2025.12.29 | ₩14,415 | ₩14,616 | ₩14,388 | ₩14,576 | +1.12% | 44.9만 |
|---|
| 2025.12.26 | ₩14,348 | ₩14,616 | ₩14,267 | ₩14,482 | +0.93% | 36.4만 |
|---|
| 2025.12.24 | ₩14,361 | ₩14,388 | ₩14,200 | ₩14,361 | 0.00% | 22.1만 |
|---|
| 2025.12.23 | ₩14,482 | ₩14,482 | ₩14,267 | ₩14,361 | -0.83% | 52.1만 |
|---|
| 2025.12.22 | ₩14,683 | ₩14,857 | ₩14,441 | ₩14,468 | -1.46% | 60만 |
|---|
| 2025.12.19 | ₩14,522 | ₩14,669 | ₩14,401 | ₩14,602 | +0.55% | 93.1만 |
|---|
| 2025.12.18 | ₩14,844 | ₩14,938 | ₩14,495 | ₩14,549 | -1.99% | 63.8만 |
|---|
| 2025.12.17 | ₩15,192 | ₩15,192 | ₩14,871 | ₩14,938 | -1.68% | 45.8만 |
|---|
| 2025.12.16 | ₩14,938 | ₩15,179 | ₩14,830 | ₩14,964 | +0.18% | 57.2만 |
|---|
| 2025.12.15 | ₩14,857 | ₩15,206 | ₩14,857 | ₩15,112 | +1.71% | 60.4만 |
|---|
| 2025.12.12 | ₩15,152 | ₩15,152 | ₩14,844 | ₩14,938 | -1.42% | 63.1만 |
|---|
| 2025.12.11 | ₩15,273 | ₩15,326 | ₩15,045 | ₩15,192 | -0.53% | 74.3만 |
|---|
| 2025.12.10 | ₩15,420 | ₩15,447 | ₩15,045 | ₩15,300 | -0.78% | 64.1만 |
|---|
| 2025.12.09 | ₩15,742 | ₩15,742 | ₩15,420 | ₩15,474 | -1.70% | 42.5만 |
|---|
| 2025.12.08 | ₩15,769 | ₩16,077 | ₩15,675 | ₩15,782 | +0.09% | 39.5만 |
|---|
| 2025.12.05 | ₩16,104 | ₩16,158 | ₩15,809 | ₩15,863 | -1.50% | 45만 |
|---|
| 2025.12.04 | ₩16,346 | ₩16,399 | ₩16,024 | ₩16,037 | -1.89% | 43.4만 |
|---|
| 2025.12.03 | ₩16,426 | ₩16,641 | ₩16,319 | ₩16,426 | 0.00% | 49.2만 |
|---|
| 2025.12.02 | ₩16,104 | ₩16,319 | ₩15,756 | ₩16,211 | +0.67% | 64.7만 |
|---|
| 2025.12.01 | ₩16,453 | ₩16,560 | ₩16,131 | ₩16,171 | -1.71% | 69.5만 |
|---|
| 2025.11.28 | ₩16,399 | ₩16,533 | ₩16,104 | ₩16,399 | 0.00% | 28.8만 |
|---|
| 2025.11.26 | ₩16,681 | ₩17,029 | ₩16,439 | ₩16,520 | -0.96% | 60.3만 |
|---|
| 2025.11.25 | ₩16,962 | ₩17,016 | ₩16,547 | ₩16,775 | -1.11% | 52.7만 |
|---|
| 2025.11.24 | ₩17,459 | ₩17,459 | ₩16,788 | ₩17,244 | -1.23% | 49.2만 |
|---|
| 2025.11.21 | ₩16,828 | ₩17,593 | ₩16,681 | ₩17,566 | +4.38% | 69.8만 |
|---|
| 2025.11.20 | ₩17,485 | ₩17,794 | ₩16,721 | ₩16,828 | -3.76% | 60.7만 |
|---|
| 2025.11.19 | ₩17,847 | ₩18,008 | ₩17,405 | ₩17,445 | -2.25% | 48.8만 |
|---|
| 2025.11.18 | ₩17,204 | ₩18,183 | ₩17,029 | ₩18,102 | +5.22% | 140.9만 |
|---|
| 2025.11.17 | ₩17,096 | ₩17,391 | ₩16,949 | ₩17,217 | +0.71% | 60.9만 |
|---|
| 2025.11.14 | ₩17,123 | ₩17,284 | ₩16,761 | ₩17,177 | +0.31% | 64만 |
|---|
| 2025.11.13 | ₩17,405 | ₩17,660 | ₩17,177 | ₩17,204 | -1.16% | 61.4만 |
|---|
| 2025.11.12 | ₩17,137 | ₩17,539 | ₩17,096 | ₩17,432 | +1.72% | 66.5만 |
|---|
| 2025.11.11 | ₩17,311 | ₩17,512 | ₩17,029 | ₩17,271 | -0.23% | 64.8만 |
|---|
| 2025.11.10 | ₩17,083 | ₩17,257 | ₩16,708 | ₩17,164 | +0.47% | 60.7만 |
|---|
| 2025.11.07 | ₩17,338 | ₩17,405 | ₩16,936 | ₩17,043 | -1.70% | 78.5만 |
|---|
| 2025.11.06 | ₩16,614 | ₩17,539 | ₩16,600 | ₩17,284 | +4.04% | 72.7만 |
|---|
| 2025.11.05 | ₩16,694 | ₩16,748 | ₩16,131 | ₩16,708 | +0.08% | 50.7만 |
|---|
| 2025.11.04 | ₩16,359 | ₩16,587 | ₩16,131 | ₩16,466 | +0.66% | 43.2만 |
|---|
| 2025.11.03 | ₩16,801 | ₩16,895 | ₩16,574 | ₩16,721 | -0.48% | 44.3만 |
|---|
| 2025.10.31 | ₩16,801 | ₩16,882 | ₩16,587 | ₩16,882 | +0.48% | 39.8만 |
|---|
| 2025.10.30 | ₩16,734 | ₩16,801 | ₩16,600 | ₩16,708 | -0.16% | 41.5만 |
|---|
| 2025.10.29 | ₩17,083 | ₩17,204 | ₩16,748 | ₩16,855 | -1.33% | 53.3만 |
|---|
| 2025.10.28 | ₩16,627 | ₩17,070 | ₩16,614 | ₩16,936 | +1.85% | 46.7만 |
|---|
| 2025.10.27 | ₩16,399 | ₩16,641 | ₩16,279 | ₩16,493 | +0.57% | 35.1만 |
|---|
| 2025.10.24 | ₩16,708 | ₩16,882 | ₩16,305 | ₩16,372 | -2.01% | 55.4만 |
|---|
| 2025.10.23 | ₩16,252 | ₩16,962 | ₩16,252 | ₩16,842 | +3.63% | 62.1만 |
|---|
| 2025.10.22 | ₩15,554 | ₩15,984 | ₩15,461 | ₩15,970 | +2.67% | 32.2만 |
|---|
| 2025.10.21 | ₩15,581 | ₩15,769 | ₩15,420 | ₩15,420 | -1.03% | 39.1만 |
|---|
| 2025.10.20 | ₩15,474 | ₩15,863 | ₩15,474 | ₩15,782 | +1.99% | 67.8만 |
|---|
| 2025.10.17 | ₩14,964 | ₩15,501 | ₩14,857 | ₩15,407 | +2.96% | 49.2만 |
|---|
| 2025.10.16 | ₩15,166 | ₩15,635 | ₩15,005 | ₩15,031 | -0.88% | 80.2만 |
|---|
| 2025.10.15 | ₩14,844 | ₩15,099 | ₩14,777 | ₩15,099 | +1.72% | 49.4만 |
|---|
| 2025.10.14 | ₩14,522 | ₩14,763 | ₩14,441 | ₩14,643 | +0.83% | 50.8만 |
|---|
| 2025.10.13 | ₩14,857 | ₩15,045 | ₩14,763 | ₩14,951 | +0.63% | 39.2만 |
|---|
| 2025.10.10 | ₩15,058 | ₩15,246 | ₩14,669 | ₩14,736 | -2.14% | 47.9만 |
|---|