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 | ₩26,222 | ₩26,477 | ₩25,766 | ₩25,860 | -1.38% | 54.1만 |
| 2026.10.08 | — | — | — | ₩26,115 | — | — |
| 2026.10.06 | ₩25,793 | ₩25,793 | ₩25,082 | ₩25,243 | -2.13% | 53.9만 |
| 2026.10.05 | ₩26,490 | ₩26,692 | ₩25,350 | ₩25,941 | -2.08% | 68.8만 |
| 2026.10.02 | ₩25,565 | ₩25,900 | ₩25,270 | ₩25,887 | +1.26% | 52.6만 |
| 2026.10.01 | ₩24,814 | ₩25,860 | ₩24,639 | ₩25,820 | +4.05% | 70.9만 |
| 2026.09.30 | ₩25,069 | ₩25,753 | ₩24,854 | ₩25,028 | -0.16% | 85.4만 |
| 2026.09.29 | ₩24,143 | ₩24,948 | ₩24,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,733 |
| +2.44% |
| 71.4만 |
| 2026.09.28 | ₩24,344 | ₩24,626 | ₩23,902 | ₩24,344 | 0.00% | 93.5만 |
|---|
| 2026.09.25 | ₩23,862 | ₩24,157 | ₩23,499 | ₩23,942 | +0.34% | 38.4만 |
|---|
| 2026.09.24 | ₩23,580 | ₩24,130 | ₩23,312 | ₩23,915 | +1.42% | 65만 |
|---|
| 2026.09.23 | ₩23,915 | ₩23,969 | ₩23,070 | ₩23,620 | -1.23% | 45.9만 |
|---|
| 2026.09.22 | ₩24,425 | ₩24,774 | ₩23,835 | ₩23,835 | -2.42% | 81.9만 |
|---|
| 2026.09.21 | ₩25,122 | ₩25,726 | ₩24,800 | ₩24,948 | -0.69% | 47.8만 |
|---|
| 2026.09.18 | ₩25,565 | ₩25,847 | ₩25,243 | ₩25,552 | -0.05% | 67.7만 |
|---|
| 2026.09.17 | ₩25,498 | ₩25,981 | ₩25,417 | ₩25,485 | -0.05% | 54.3만 |
|---|
| 2026.09.16 | ₩25,230 | ₩25,927 | ₩25,203 | ₩25,565 | +1.33% | 71.9만 |
|---|
| 2026.09.15 | ₩25,149 | ₩25,605 | ₩24,800 | ₩25,136 | -0.05% | 68.6만 |
|---|
| 2026.09.14 | ₩25,283 | ₩25,297 | ₩24,733 | ₩25,149 | -0.53% | 42.7만 |
|---|
| 2026.09.11 | ₩24,814 | ₩25,377 | ₩24,733 | ₩25,042 | +0.92% | 57.6만 |
|---|
| 2026.09.10 | ₩24,666 | ₩24,961 | ₩24,425 | ₩24,760 | +0.38% | 37.8만 |
|---|
| 2026.09.09 | ₩24,318 | ₩24,680 | ₩23,660 | ₩24,452 | +0.55% | 53.2만 |
|---|
| 2026.09.08 | ₩24,599 | ₩24,599 | ₩23,862 | ₩24,130 | -1.91% | 42.3만 |
|---|
| 2026.09.04 | ₩24,170 | ₩24,680 | ₩23,955 | ₩24,371 | +0.83% | 55만 |
|---|
| 2026.09.03 | ₩24,210 | ₩24,505 | ₩23,741 | ₩24,170 | -0.17% | 67.9만 |
|---|
| 2026.09.02 | ₩23,701 | ₩24,304 | ₩23,446 | ₩24,237 | +2.26% | 53.8만 |
|---|
| 2026.09.01 | ₩23,540 | ₩23,821 | ₩23,298 | ₩23,714 | +0.74% | 73만 |
|---|
| 2026.08.31 | ₩23,634 | ₩23,808 | ₩22,936 | ₩23,325 | -1.31% | 61.2만 |
|---|
| 2026.08.28 | ₩22,507 | ₩23,392 | ₩22,279 | ₩23,285 | +3.46% | 96.4만 |
|---|
| 2026.08.27 | ₩23,231 | ₩24,049 | ₩23,231 | ₩23,687 | +1.96% | 99.2만 |
|---|
| 2026.08.26 | ₩23,942 | ₩23,942 | ₩22,641 | ₩22,775 | -4.87% | 87.6만 |
|---|
| 2026.08.25 | ₩24,251 | ₩24,666 | ₩23,969 | ₩24,130 | -0.50% | 56만 |
|---|
| 2026.08.24 | ₩24,532 | ₩24,975 | ₩24,318 | ₩24,479 | -0.22% | 64.7만 |
|---|
| 2026.08.21 | ₩24,680 | ₩25,364 | ₩24,532 | ₩24,680 | 0.00% | 90.9만 |
|---|
| 2026.08.20 | ₩24,586 | ₩24,733 | ₩24,170 | ₩24,398 | -0.76% | 42.7만 |
|---|
| 2026.08.19 | ₩24,505 | ₩24,948 | ₩24,371 | ₩24,666 | +0.66% | 39.4만 |
|---|
| 2026.08.18 | ₩24,371 | ₩24,411 | ₩23,808 | ₩24,157 | -0.88% | 61.4만 |
|---|
| 2026.08.17 | ₩23,888 | ₩24,572 | ₩23,620 | ₩24,237 | +1.46% | 61.1만 |
|---|
| 2026.08.14 | ₩23,325 | ₩23,768 | ₩23,245 | ₩23,620 | +1.27% | 46.3만 |
|---|
| 2026.08.13 | ₩22,493 | ₩23,473 | ₩22,493 | ₩23,218 | +3.22% | 42.8만 |
|---|
| 2026.08.12 | ₩21,514 | ₩22,560 | ₩21,353 | ₩22,359 | +3.93% | 45.3만 |
|---|
| 2026.08.11 | ₩22,078 | ₩22,118 | ₩21,353 | ₩21,742 | -1.52% | 58.1만 |
|---|
| 2026.08.10 | ₩22,467 | ₩22,614 | ₩21,944 | ₩21,984 | -2.15% | 50.6만 |
|---|
| 2026.08.07 | ₩22,936 | ₩23,245 | ₩22,198 | ₩22,413 | -2.28% | 36.6만 |
|---|
| 2026.08.06 | ₩22,587 | ₩23,124 | ₩22,587 | ₩22,829 | +1.07% | 55.8만 |
|---|
| 2026.08.05 | ₩23,124 | ₩23,365 | ₩22,011 | ₩22,051 | -4.64% | 57만 |
|---|
| 2026.08.04 | ₩23,017 | ₩23,419 | ₩22,520 | ₩22,681 | -1.46% | 73.5만 |
|---|
| 2026.08.03 | ₩23,459 | ₩23,647 | ₩22,721 | ₩23,392 | -0.29% | 81.6만 |
|---|
| 2026.07.31 | ₩23,084 | ₩23,687 | ₩22,949 | ₩23,325 | +1.05% | 59.7만 |
|---|
| 2026.07.30 | ₩22,493 | ₩23,245 | ₩22,292 | ₩23,110 | +2.74% | 57.4만 |
|---|
| 2026.07.29 | ₩23,325 | ₩23,325 | ₩21,836 | ₩22,467 | -3.68% | 90.1만 |
|---|
| 2026.07.28 | ₩21,944 | ₩22,547 | ₩21,823 | ₩21,984 | +0.18% | 61.7만 |
|---|
| 2026.07.27 | ₩21,863 | ₩22,319 | ₩21,729 | ₩21,984 | +0.55% | 55.7만 |
|---|
| 2026.07.24 | ₩22,346 | ₩22,842 | ₩22,064 | ₩22,279 | -0.30% | 42.2만 |
|---|
| 2026.07.23 | ₩21,648 | ₩22,386 | ₩21,555 | ₩22,239 | +2.73% | 73.2만 |
|---|
| 2026.07.22 | ₩21,850 | ₩22,011 | ₩21,407 | ₩21,514 | -1.53% | 41.8만 |
|---|
| 2026.07.21 | ₩21,474 | ₩22,091 | ₩21,380 | ₩21,850 | +1.75% | 33.3만 |
|---|
| 2026.07.20 | ₩20,964 | ₩21,581 | ₩20,964 | ₩21,219 | +1.22% | 43만 |
|---|
| 2026.07.17 | ₩20,951 | ₩20,991 | ₩20,347 | ₩20,656 | -1.41% | 41.5만 |
|---|
| 2026.07.16 | ₩21,501 | ₩21,769 | ₩21,031 | ₩21,166 | -1.56% | 50.7만 |
|---|
| 2026.07.15 | ₩21,313 | ₩21,944 | ₩20,870 | ₩21,501 | +0.88% | 54.6만 |
|---|
| 2026.07.14 | ₩21,555 | ₩22,158 | ₩21,555 | ₩21,702 | +0.68% | 45.9만 |
|---|
| 2026.07.13 | ₩22,292 | ₩22,413 | ₩21,192 | ₩21,233 | -4.75% | 66.7만 |
|---|
| 2026.07.10 | ₩20,897 | ₩22,064 | ₩20,736 | ₩21,984 | +5.20% | 92.2만 |
|---|
| 2026.07.09 | ₩21,233 | ₩21,313 | ₩20,025 | ₩20,549 | -3.22% | 50.1만 |
|---|
| 2026.07.08 | ₩20,991 | ₩21,622 | ₩20,817 | ₩21,447 | +2.17% | 52.6만 |
|---|
| 2026.07.07 | ₩20,173 | ₩20,830 | ₩20,173 | ₩20,723 | +2.73% | 49.5만 |
|---|
| 2026.07.06 | ₩19,932 | ₩21,018 | ₩19,663 | ₩20,414 | +2.42% | 55.3만 |
|---|
| 2026.07.02 | ₩19,784 | ₩20,428 | ₩19,650 | ₩19,932 | +0.75% | 96.9만 |
|---|
| 2026.07.01 | ₩18,523 | ₩19,288 | ₩18,523 | ₩19,113 | +3.19% | 77.5만 |
|---|
| 2026.06.30 | ₩19,194 | ₩19,395 | ₩18,563 | ₩18,791 | -2.10% | 90.7만 |
|---|
| 2026.06.29 | ₩20,227 | ₩20,522 | ₩19,288 | ₩19,301 | -4.58% | 119.4만 |
|---|
| 2026.06.26 | ₩21,233 | ₩21,233 | ₩19,449 | ₩20,280 | -4.49% | 165.4만 |
|---|
| 2026.06.25 | ₩22,762 | ₩22,842 | ₩21,058 | ₩21,367 | -6.13% | 62.3만 |
|---|
| 2026.06.24 | ₩23,714 | ₩23,848 | ₩22,708 | ₩22,721 | -4.19% | 57.7만 |
|---|
| 2026.06.23 | ₩23,392 | ₩24,090 | ₩22,976 | ₩23,996 | +2.58% | 57.2만 |
|---|
| 2026.06.22 | ₩22,829 | ₩23,727 | ₩22,815 | ₩23,553 | +3.17% | 68.5만 |
|---|
| 2026.06.18 | ₩21,997 | ₩22,909 | ₩21,702 | ₩22,896 | +4.09% | 90.6만 |
|---|
| 2026.06.17 | ₩22,507 | ₩22,681 | ₩21,957 | ₩22,265 | -1.07% | 33.8만 |
|---|
| 2026.06.16 | ₩22,628 | ₩22,963 | ₩22,011 | ₩22,507 | -0.53% | 54.6만 |
|---|
| 2026.06.15 | ₩22,882 | ₩23,097 | ₩22,172 | ₩22,614 | -1.17% | 60.9만 |
|---|
| 2026.06.12 | ₩21,662 | ₩22,990 | ₩21,568 | ₩22,909 | +5.76% | 58.4만 |
|---|
| 2026.06.11 | ₩22,480 | ₩22,963 | ₩21,944 | ₩21,970 | -2.27% | 62.6만 |
|---|
| 2026.06.10 | ₩22,212 | ₩22,641 | ₩21,836 | ₩22,037 | -0.79% | 57.5만 |
|---|
| 2026.06.09 | ₩22,037 | ₩22,319 | ₩21,809 | ₩22,091 | +0.24% | 66.5만 |
|---|
| 2026.06.08 | ₩22,172 | ₩22,346 | ₩21,675 | ₩22,051 | -0.54% | 47.4만 |
|---|
| 2026.06.05 | ₩21,313 | ₩22,172 | ₩21,313 | ₩22,051 | +3.46% | 57.1만 |
|---|
| 2026.06.04 | ₩21,380 | ₩21,662 | ₩21,206 | ₩21,420 | +0.19% | 44.6만 |
|---|
| 2026.06.03 | ₩21,729 | ₩21,823 | ₩21,327 | ₩21,420 | -1.42% | 40.9만 |
|---|
| 2026.06.02 | ₩22,064 | ₩22,212 | ₩21,555 | ₩21,715 | -1.58% | 40.9만 |
|---|
| 2026.06.01 | ₩21,501 | ₩22,265 | ₩21,327 | ₩21,997 | +2.31% | 51.1만 |
|---|
| 2026.05.29 | ₩21,675 | ₩21,729 | ₩21,206 | ₩21,568 | -0.50% | 66만 |
|---|
| 2026.05.28 | ₩23,714 | ₩23,754 | ₩22,158 | ₩22,292 | -6.00% | 87.7만 |
|---|
| 2026.05.27 | ₩24,639 | ₩24,666 | ₩23,620 | ₩23,727 | -3.70% | 65.7만 |
|---|
| 2026.05.26 | ₩24,975 | ₩25,377 | ₩24,546 | ₩24,720 | -1.02% | 68만 |
|---|
| 2026.05.22 | ₩25,887 | ₩25,887 | ₩24,961 | ₩25,256 | -2.44% | 61.2만 |
|---|
| 2026.05.21 | ₩26,209 | ₩26,732 | ₩25,793 | ₩25,873 | -1.28% | 50.1만 |
|---|
| 2026.05.20 | ₩25,391 | ₩26,410 | ₩25,297 | ₩26,397 | +3.96% | 89만 |
|---|
| 2026.05.19 | ₩26,021 | ₩26,289 | ₩25,136 | ₩25,270 | -2.89% | 84.4만 |
|---|
| 2026.05.18 | ₩25,525 | ₩26,732 | ₩25,444 | ₩25,847 | +1.26% | 170.1만 |
|---|
| 2026.05.15 | ₩25,002 | ₩25,552 | ₩24,868 | ₩25,391 | +1.56% | 65.4만 |
|---|
| 2026.05.14 | ₩24,961 | ₩25,417 | ₩24,787 | ₩25,163 | +0.81% | 47.2만 |
|---|
| 2026.05.13 | ₩25,511 | ₩25,525 | ₩24,331 | ₩25,149 | -1.42% | 87.9만 |
|---|
| 2026.05.12 | ₩25,619 | ₩25,659 | ₩25,082 | ₩25,431 | -0.73% | 66.3만 |
|---|
| 2026.05.11 | ₩26,625 | ₩26,866 | ₩25,619 | ₩25,645 | -3.68% | 105만 |
|---|
| 2026.05.08 | ₩25,270 | ₩26,289 | ₩25,243 | ₩26,195 | +3.66% | 61.1만 |
|---|
| 2026.05.07 | ₩26,115 | ₩26,316 | ₩24,559 | ₩25,310 | -3.08% | 85.7만 |
|---|
| 2026.05.06 | ₩24,975 | ₩25,726 | ₩24,800 | ₩25,203 | +0.91% | 84만 |
|---|
| 2026.05.05 | ₩24,532 | ₩25,753 | ₩24,264 | ₩25,565 | +4.21% | 122.7만 |
|---|
| 2026.05.04 | ₩24,237 | ₩24,908 | ₩24,210 | ₩24,881 | +2.66% | 59.5만 |
|---|
| 2026.05.01 | ₩23,875 | ₩24,371 | ₩23,473 | ₩24,331 | +1.91% | 54.5만 |
|---|
| 2026.04.30 | ₩23,741 | ₩23,942 | ₩23,459 | ₩23,768 | +0.11% | 55.2만 |
|---|
| 2026.04.29 | ₩23,634 | ₩24,143 | ₩23,566 | ₩23,929 | +1.25% | 74.9만 |
|---|
| 2026.04.28 | ₩23,097 | ₩23,325 | ₩22,708 | ₩22,976 | -0.52% | 43.9만 |
|---|
| 2026.04.27 | ₩22,453 | ₩22,936 | ₩21,944 | ₩22,775 | +1.43% | 62.1만 |
|---|
| 2026.04.24 | ₩21,903 | ₩22,493 | ₩21,568 | ₩22,480 | +2.63% | 52.6만 |
|---|
| 2026.04.23 | ₩21,957 | ₩22,279 | ₩21,702 | ₩21,729 | -1.04% | 52.7만 |
|---|
| 2026.04.22 | ₩21,058 | ₩21,944 | ₩20,683 | ₩21,783 | +3.44% | 85만 |
|---|
| 2026.04.21 | ₩21,434 | ₩21,461 | ₩20,629 | ₩20,777 | -3.07% | 60.8만 |
|---|
| 2026.04.20 | ₩21,005 | ₩21,474 | ₩20,656 | ₩21,300 | +1.40% | 58.2만 |
|---|
| 2026.04.17 | ₩21,058 | ₩21,729 | ₩20,575 | ₩21,313 | +1.21% | 83.3만 |
|---|
| 2026.04.16 | ₩20,642 | ₩20,924 | ₩20,535 | ₩20,750 | +0.52% | 46.9만 |
|---|
| 2026.04.15 | ₩21,179 | ₩21,353 | ₩20,629 | ₩20,750 | -2.03% | 47.9만 |
|---|
| 2026.04.14 | ₩21,098 | ₩21,219 | ₩20,401 | ₩20,495 | -2.86% | 47.5만 |
|---|
| 2026.04.13 | ₩20,844 | ₩21,474 | ₩20,817 | ₩21,072 | +1.09% | 61.2만 |
|---|
| 2026.04.10 | ₩20,495 | ₩20,777 | ₩20,186 | ₩20,763 | +1.31% | 52.1만 |
|---|
| 2026.04.09 | ₩20,830 | ₩21,152 | ₩20,562 | ₩20,710 | -0.58% | 49.9만 |
|---|
| 2026.04.08 | ₩20,052 | ₩20,750 | ₩19,999 | ₩20,736 | +3.41% | 47.5만 |
|---|
| 2026.04.07 | ₩21,112 | ₩21,420 | ₩20,441 | ₩20,481 | -2.99% | 63.3만 |
|---|
| 2026.04.06 | ₩21,112 | ₩21,273 | ₩20,844 | ₩21,112 | 0.00% | 43.5만 |
|---|
| 2026.04.02 | ₩20,334 | ₩21,233 | ₩20,253 | ₩21,125 | +3.89% | 41.2만 |
|---|
| 2026.04.01 | ₩20,575 | ₩20,723 | ₩20,361 | ₩20,414 | -0.78% | 46.9만 |
|---|
| 2026.03.31 | ₩20,321 | ₩20,777 | ₩20,267 | ₩20,455 | +0.66% | 40.4만 |
|---|
| 2026.03.30 | ₩20,549 | ₩20,683 | ₩19,945 | ₩20,106 | -2.15% | 54.5만 |
|---|
| 2026.03.27 | ₩20,307 | ₩20,750 | ₩20,119 | ₩20,361 | +0.26% | 80.1만 |
|---|
| 2026.03.26 | ₩20,589 | ₩20,938 | ₩20,321 | ₩20,414 | -0.85% | 61.2만 |
|---|
| 2026.03.25 | ₩21,259 | ₩21,259 | ₩20,307 | ₩20,508 | -3.53% | 46.6만 |
|---|
| 2026.03.24 | ₩20,562 | ₩21,434 | ₩20,414 | ₩21,327 | +3.72% | 57.6만 |
|---|
| 2026.03.23 | ₩19,234 | ₩20,321 | ₩19,234 | ₩20,253 | +5.30% | 62.2만 |
|---|
| 2026.03.20 | ₩20,160 | ₩20,160 | ₩19,476 | ₩19,650 | -2.53% | 63.3만 |
|---|
| 2026.03.19 | ₩19,100 | ₩20,321 | ₩18,926 | ₩20,052 | +4.99% | 56.6만 |
|---|
| 2026.03.18 | ₩19,194 | ₩19,784 | ₩19,006 | ₩19,382 | +0.98% | 107.5만 |
|---|
| 2026.03.17 | ₩19,221 | ₩19,261 | ₩18,698 | ₩18,979 | -1.26% | 62.4만 |
|---|
| 2026.03.16 | ₩18,590 | ₩19,234 | ₩18,537 | ₩19,154 | +3.03% | 84.8만 |
|---|
| 2026.03.13 | ₩18,805 | ₩18,912 | ₩18,027 | ₩18,295 | -2.71% | 86.3만 |
|---|
| 2026.03.12 | ₩20,414 | ₩20,414 | ₩18,872 | ₩18,872 | -7.56% | 100.8만 |
|---|
| 2026.03.11 | ₩20,777 | ₩20,924 | ₩20,253 | ₩20,549 | -1.10% | 82.5만 |
|---|
| 2026.03.10 | ₩21,179 | ₩21,367 | ₩20,508 | ₩20,656 | -2.47% | 90.1만 |
|---|
| 2026.03.09 | ₩21,461 | ₩21,595 | ₩21,125 | ₩21,179 | -1.31% | 138.4만 |
|---|
| 2026.03.06 | ₩21,461 | ₩21,742 | ₩20,911 | ₩21,394 | -0.31% | 66.3만 |
|---|
| 2026.03.05 | ₩22,131 | ₩22,185 | ₩21,286 | ₩21,635 | -2.24% | 103.1만 |
|---|
| 2026.03.04 | ₩21,809 | ₩22,386 | ₩21,689 | ₩22,265 | +2.09% | 61.1만 |
|---|
| 2026.03.03 | ₩21,876 | ₩22,225 | ₩21,353 | ₩22,091 | +0.98% | 86.5만 |
|---|
| 2026.03.02 | ₩22,440 | ₩22,681 | ₩21,286 | ₩22,413 | -0.12% | 124만 |
|---|
| 2026.02.27 | ₩21,461 | ₩22,091 | ₩21,286 | ₩21,970 | +2.37% | 111만 |
|---|
| 2026.02.26 | ₩20,777 | ₩21,461 | ₩20,669 | ₩21,407 | +3.03% | 112만 |
|---|
| 2026.02.25 | ₩20,562 | ₩20,964 | ₩20,294 | ₩20,924 | +1.76% | 58.2만 |
|---|
| 2026.02.24 | ₩20,119 | ₩20,616 | ₩20,079 | ₩20,562 | +2.20% | 68.3만 |
|---|
| 2026.02.23 | ₩19,999 | ₩20,146 | ₩19,690 | ₩20,066 | +0.34% | 67.9만 |
|---|
| 2026.02.20 | ₩19,918 | ₩20,307 | ₩19,636 | ₩20,294 | +1.89% | 60.3만 |
|---|
| 2026.02.19 | ₩19,623 | ₩20,025 | ₩19,288 | ₩19,958 | +1.71% | 96.1만 |
|---|
| 2026.02.18 | ₩19,301 | ₩19,784 | ₩19,019 | ₩19,596 | +1.53% | 135.3만 |
|---|
| 2026.02.17 | ₩18,268 | ₩18,939 | ₩18,268 | ₩18,818 | +3.01% | 123.9만 |
|---|
| 2026.02.13 | ₩17,651 | ₩18,563 | ₩17,651 | ₩18,215 | +3.19% | 109.8만 |
|---|
| 2026.02.12 | ₩17,477 | ₩18,282 | ₩17,303 | ₩17,571 | +0.54% | 83.7만 |
|---|
| 2026.02.11 | ₩18,054 | ₩18,402 | ₩17,973 | ₩18,215 | +0.89% | 75.6만 |
|---|
| 2026.02.10 | ₩17,772 | ₩17,933 | ₩17,504 | ₩17,759 | -0.08% | 63.5만 |
|---|
| 2026.02.09 | ₩17,517 | ₩17,759 | ₩17,397 | ₩17,692 | +1.00% | 41.1만 |
|---|
| 2026.02.06 | ₩16,739 | ₩17,799 | ₩16,726 | ₩17,625 | +5.29% | 52.2만 |
|---|
| 2026.02.05 | ₩16,753 | ₩17,303 | ₩16,753 | ₩16,766 | +0.08% | 49만 |
|---|
| 2026.02.04 | ₩17,115 | ₩17,155 | ₩16,659 | ₩16,927 | -1.10% | 58만 |
|---|
| 2026.02.03 | ₩17,249 | ₩17,316 | ₩16,887 | ₩17,209 | -0.23% | 53.7만 |
|---|
| 2026.02.02 | ₩16,739 | ₩17,303 | ₩16,699 | ₩17,182 | +2.64% | 64.5만 |
|---|
| 2026.01.30 | ₩16,645 | ₩17,356 | ₩16,565 | ₩17,329 | +4.11% | 84.5만 |
|---|
| 2026.01.29 | ₩16,632 | ₩16,833 | ₩16,216 | ₩16,632 | 0.00% | 83.8만 |
|---|
| 2026.01.28 | ₩16,270 | ₩16,525 | ₩16,069 | ₩16,444 | +1.07% | 48.6만 |
|---|
| 2026.01.27 | ₩15,854 | ₩16,243 | ₩15,854 | ₩16,042 | +1.18% | 53.9만 |
|---|
| 2026.01.26 | ₩16,176 | ₩16,364 | ₩15,841 | ₩15,881 | -1.82% | 47.9만 |
|---|
| 2026.01.23 | ₩16,109 | ₩16,364 | ₩15,948 | ₩15,975 | -0.83% | 51.1만 |
|---|
| 2026.01.22 | ₩16,069 | ₩16,149 | ₩15,586 | ₩15,921 | -0.92% | 81.8만 |
|---|
| 2026.01.21 | ₩15,935 | ₩16,069 | ₩15,693 | ₩16,042 | +0.67% | 40.6만 |
|---|
| 2026.01.20 | ₩15,975 | ₩16,028 | ₩15,680 | ₩15,760 | -1.34% | 46.4만 |
|---|
| 2026.01.16 | ₩15,988 | ₩16,243 | ₩15,881 | ₩16,015 | +0.17% | 72.2만 |
|---|
| 2026.01.15 | ₩15,733 | ₩15,988 | ₩15,411 | ₩15,894 | +1.02% | 62.3만 |
|---|
| 2026.01.14 | ₩16,256 | ₩16,377 | ₩15,908 | ₩15,975 | -1.73% | 97만 |
|---|
| 2026.01.13 | ₩15,881 | ₩16,364 | ₩15,841 | ₩16,069 | +1.18% | 68.4만 |
|---|
| 2026.01.12 | ₩15,666 | ₩15,867 | ₩15,452 | ₩15,586 | -0.51% | 46.4만 |
|---|
| 2026.01.09 | ₩15,760 | ₩15,800 | ₩15,291 | ₩15,666 | -0.60% | 66만 |
|---|
| 2026.01.08 | ₩15,867 | ₩15,961 | ₩15,411 | ₩15,935 | +0.42% | 68.9만 |
|---|
| 2026.01.07 | ₩14,929 | ₩15,733 | ₩14,768 | ₩15,653 | +4.85% | 94.5만 |
|---|
| 2026.01.06 | ₩14,285 | ₩14,902 | ₩14,285 | ₩14,486 | +1.41% | 67.2만 |
|---|
| 2026.01.05 | ₩14,432 | ₩14,607 | ₩14,097 | ₩14,137 | -2.04% | 72만 |
|---|
| 2026.01.02 | ₩14,218 | ₩14,244 | ₩13,829 | ₩14,016 | -1.42% | 78.4만 |
|---|
| 2025.12.31 | ₩14,070 | ₩14,204 | ₩13,909 | ₩14,204 | +0.95% | 56만 |
|---|
| 2025.12.30 | ₩14,553 | ₩14,553 | ₩14,084 | ₩14,097 | -3.13% | 54.2만 |
|---|
| 2025.12.29 | ₩14,419 | ₩14,620 | ₩14,392 | ₩14,580 | +1.12% | 44.9만 |
|---|
| 2025.12.26 | ₩14,352 | ₩14,620 | ₩14,271 | ₩14,486 | +0.93% | 36.4만 |
|---|
| 2025.12.24 | ₩14,365 | ₩14,392 | ₩14,204 | ₩14,365 | 0.00% | 22.1만 |
|---|
| 2025.12.23 | ₩14,486 | ₩14,486 | ₩14,271 | ₩14,365 | -0.83% | 52.1만 |
|---|
| 2025.12.22 | ₩14,687 | ₩14,861 | ₩14,446 | ₩14,473 | -1.46% | 60만 |
|---|
| 2025.12.19 | ₩14,526 | ₩14,674 | ₩14,405 | ₩14,607 | +0.55% | 93.1만 |
|---|
| 2025.12.18 | ₩14,848 | ₩14,942 | ₩14,499 | ₩14,553 | -1.99% | 63.8만 |
|---|
| 2025.12.17 | ₩15,197 | ₩15,197 | ₩14,875 | ₩14,942 | -1.68% | 45.8만 |
|---|
| 2025.12.16 | ₩14,942 | ₩15,183 | ₩14,835 | ₩14,969 | +0.18% | 57.2만 |
|---|
| 2025.12.15 | ₩14,861 | ₩15,210 | ₩14,861 | ₩15,116 | +1.71% | 60.4만 |
|---|
| 2025.12.12 | ₩15,157 | ₩15,157 | ₩14,848 | ₩14,942 | -1.42% | 63.1만 |
|---|
| 2025.12.11 | ₩15,277 | ₩15,331 | ₩15,049 | ₩15,197 | -0.53% | 74.3만 |
|---|
| 2025.12.10 | ₩15,425 | ₩15,452 | ₩15,049 | ₩15,304 | -0.78% | 64.1만 |
|---|
| 2025.12.09 | ₩15,747 | ₩15,747 | ₩15,425 | ₩15,478 | -1.70% | 42.5만 |
|---|
| 2025.12.08 | ₩15,774 | ₩16,082 | ₩15,680 | ₩15,787 | +0.09% | 39.5만 |
|---|
| 2025.12.05 | ₩16,109 | ₩16,163 | ₩15,814 | ₩15,867 | -1.50% | 45만 |
|---|
| 2025.12.04 | ₩16,350 | ₩16,404 | ₩16,028 | ₩16,042 | -1.89% | 43.4만 |
|---|
| 2025.12.03 | ₩16,431 | ₩16,645 | ₩16,323 | ₩16,431 | 0.00% | 49.2만 |
|---|
| 2025.12.02 | ₩16,109 | ₩16,323 | ₩15,760 | ₩16,216 | +0.67% | 64.7만 |
|---|
| 2025.12.01 | ₩16,458 | ₩16,565 | ₩16,136 | ₩16,176 | -1.71% | 69.5만 |
|---|
| 2025.11.28 | ₩16,404 | ₩16,538 | ₩16,109 | ₩16,404 | 0.00% | 28.8만 |
|---|
| 2025.11.26 | ₩16,686 | ₩17,034 | ₩16,444 | ₩16,525 | -0.96% | 60.3만 |
|---|
| 2025.11.25 | ₩16,967 | ₩17,021 | ₩16,552 | ₩16,780 | -1.11% | 52.7만 |
|---|
| 2025.11.24 | ₩17,464 | ₩17,464 | ₩16,793 | ₩17,249 | -1.23% | 49.2만 |
|---|
| 2025.11.21 | ₩16,833 | ₩17,598 | ₩16,686 | ₩17,571 | +4.38% | 69.8만 |
|---|
| 2025.11.20 | ₩17,490 | ₩17,799 | ₩16,726 | ₩16,833 | -3.76% | 60.7만 |
|---|
| 2025.11.19 | ₩17,853 | ₩18,014 | ₩17,410 | ₩17,450 | -2.25% | 48.8만 |
|---|
| 2025.11.18 | ₩17,209 | ₩18,188 | ₩17,034 | ₩18,107 | +5.22% | 140.9만 |
|---|
| 2025.11.17 | ₩17,101 | ₩17,397 | ₩16,954 | ₩17,222 | +0.71% | 60.9만 |
|---|
| 2025.11.14 | ₩17,128 | ₩17,289 | ₩16,766 | ₩17,182 | +0.31% | 64만 |
|---|
| 2025.11.13 | ₩17,410 | ₩17,665 | ₩17,182 | ₩17,209 | -1.16% | 61.4만 |
|---|
| 2025.11.12 | ₩17,142 | ₩17,544 | ₩17,101 | ₩17,437 | +1.72% | 66.5만 |
|---|
| 2025.11.11 | ₩17,316 | ₩17,517 | ₩17,034 | ₩17,276 | -0.23% | 64.8만 |
|---|
| 2025.11.10 | ₩17,088 | ₩17,262 | ₩16,712 | ₩17,169 | +0.47% | 60.7만 |
|---|
| 2025.11.07 | ₩17,343 | ₩17,410 | ₩16,940 | ₩17,048 | -1.70% | 78.5만 |
|---|
| 2025.11.06 | ₩16,619 | ₩17,544 | ₩16,605 | ₩17,289 | +4.04% | 72.7만 |
|---|
| 2025.11.05 | ₩16,699 | ₩16,753 | ₩16,136 | ₩16,712 | +0.08% | 50.7만 |
|---|
| 2025.11.04 | ₩16,364 | ₩16,592 | ₩16,136 | ₩16,471 | +0.66% | 43.2만 |
|---|
| 2025.11.03 | ₩16,806 | ₩16,900 | ₩16,578 | ₩16,726 | -0.48% | 44.3만 |
|---|
| 2025.10.31 | ₩16,806 | ₩16,887 | ₩16,592 | ₩16,887 | +0.48% | 39.8만 |
|---|
| 2025.10.30 | ₩16,739 | ₩16,806 | ₩16,605 | ₩16,712 | -0.16% | 41.5만 |
|---|
| 2025.10.29 | ₩17,088 | ₩17,209 | ₩16,753 | ₩16,860 | -1.33% | 53.3만 |
|---|
| 2025.10.28 | ₩16,632 | ₩17,075 | ₩16,619 | ₩16,940 | +1.85% | 46.7만 |
|---|
| 2025.10.27 | ₩16,404 | ₩16,645 | ₩16,283 | ₩16,498 | +0.57% | 35.1만 |
|---|
| 2025.10.24 | ₩16,712 | ₩16,887 | ₩16,310 | ₩16,377 | -2.01% | 55.4만 |
|---|
| 2025.10.23 | ₩16,256 | ₩16,967 | ₩16,256 | ₩16,847 | +3.63% | 62.1만 |
|---|
| 2025.10.22 | ₩15,559 | ₩15,988 | ₩15,465 | ₩15,975 | +2.67% | 32.2만 |
|---|
| 2025.10.21 | ₩15,586 | ₩15,774 | ₩15,425 | ₩15,425 | -1.03% | 39.1만 |
|---|
| 2025.10.20 | ₩15,478 | ₩15,867 | ₩15,478 | ₩15,787 | +1.99% | 67.8만 |
|---|
| 2025.10.17 | ₩14,969 | ₩15,505 | ₩14,861 | ₩15,411 | +2.96% | 49.2만 |
|---|
| 2025.10.16 | ₩15,170 | ₩15,639 | ₩15,009 | ₩15,036 | -0.88% | 80.2만 |
|---|
| 2025.10.15 | ₩14,848 | ₩15,103 | ₩14,781 | ₩15,103 | +1.72% | 49.4만 |
|---|
| 2025.10.14 | ₩14,526 | ₩14,768 | ₩14,446 | ₩14,647 | +0.83% | 50.8만 |
|---|
| 2025.10.13 | ₩14,861 | ₩15,049 | ₩14,768 | ₩14,955 | +0.63% | 39.2만 |
|---|
| 2025.10.10 | ₩15,063 | ₩15,250 | ₩14,674 | ₩14,741 | -2.14% | 47.9만 |
|---|
| 2025.10.09 | ₩15,143 | ₩15,425 | ₩15,103 | ₩15,237 | +0.62% | 37.3만 |
|---|
| 2025.10.08 | ₩15,452 | ₩15,465 | ₩14,982 | ₩15,076 | -2.43% | 41.9만 |
|---|
| 2025.10.07 | ₩15,613 | ₩15,680 | ₩15,264 | ₩15,358 | -1.63% | 52.2만 |
|---|