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 | ₩26,225 | ₩26,480 | ₩25,769 | ₩25,863 | -1.38% | 54.1만 |
| 2026.10.08 | ₩25,300 | ₩26,185 | ₩25,099 | ₩26,118 | +3.23% | 131.6만 |
| 2026.10.07 | ₩25,447 | ₩26,118 | ₩24,629 | ₩24,790 | -2.58% | 82.7만 |
| 2026.10.06 | ₩25,796 | ₩25,796 | ₩25,085 | ₩25,246 | -2.13% | 53.9만 |
| 2026.10.05 | ₩26,494 | ₩26,695 | ₩25,353 | ₩25,944 | -2.08% | 68.8만 |
| 2026.10.02 | ₩25,568 | ₩25,903 | ₩25,273 | ₩25,890 | +1.26% | 52.6만 |
| 2026.10.01 | ₩24,817 | ₩25,863 | ₩24,642 | ₩25,823 | +4.05% | 70.9만 |
| 2026.09.30 | ₩25,072 | ₩25,756 | ₩24,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,031 |
| -0.16% |
| 85.4만 |
| 2026.09.29 | ₩24,146 | ₩24,951 | ₩24,146 | ₩24,736 | +2.44% | 71.4만 |
|---|
| 2026.09.28 | ₩24,347 | ₩24,629 | ₩23,905 | ₩24,347 | 0.00% | 93.5만 |
|---|
| 2026.09.25 | ₩23,864 | ₩24,160 | ₩23,502 | ₩23,945 | +0.34% | 38.4만 |
|---|
| 2026.09.24 | ₩23,583 | ₩24,133 | ₩23,314 | ₩23,918 | +1.42% | 65만 |
|---|
| 2026.09.23 | ₩23,918 | ₩23,972 | ₩23,073 | ₩23,623 | -1.23% | 45.9만 |
|---|
| 2026.09.22 | ₩24,428 | ₩24,777 | ₩23,838 | ₩23,838 | -2.42% | 81.9만 |
|---|
| 2026.09.21 | ₩25,125 | ₩25,729 | ₩24,803 | ₩24,951 | -0.69% | 47.8만 |
|---|
| 2026.09.18 | ₩25,568 | ₩25,850 | ₩25,246 | ₩25,555 | -0.05% | 67.7만 |
|---|
| 2026.09.17 | ₩25,501 | ₩25,984 | ₩25,420 | ₩25,488 | -0.05% | 54.3만 |
|---|
| 2026.09.16 | ₩25,233 | ₩25,930 | ₩25,206 | ₩25,568 | +1.33% | 71.9만 |
|---|
| 2026.09.15 | ₩25,152 | ₩25,608 | ₩24,803 | ₩25,139 | -0.05% | 68.6만 |
|---|
| 2026.09.14 | ₩25,286 | ₩25,300 | ₩24,736 | ₩25,152 | -0.53% | 42.7만 |
|---|
| 2026.09.11 | ₩24,817 | ₩25,380 | ₩24,736 | ₩25,045 | +0.92% | 57.6만 |
|---|
| 2026.09.10 | ₩24,669 | ₩24,964 | ₩24,428 | ₩24,763 | +0.38% | 37.8만 |
|---|
| 2026.09.09 | ₩24,320 | ₩24,683 | ₩23,663 | ₩24,455 | +0.55% | 53.2만 |
|---|
| 2026.09.08 | ₩24,602 | ₩24,602 | ₩23,864 | ₩24,133 | -1.91% | 42.3만 |
|---|
| 2026.09.04 | ₩24,173 | ₩24,683 | ₩23,958 | ₩24,374 | +0.83% | 55만 |
|---|
| 2026.09.03 | ₩24,213 | ₩24,508 | ₩23,744 | ₩24,173 | -0.17% | 67.9만 |
|---|
| 2026.09.02 | ₩23,703 | ₩24,307 | ₩23,449 | ₩24,240 | +2.26% | 53.8만 |
|---|
| 2026.09.01 | ₩23,542 | ₩23,824 | ₩23,301 | ₩23,717 | +0.74% | 73만 |
|---|
| 2026.08.31 | ₩23,636 | ₩23,811 | ₩22,939 | ₩23,328 | -1.31% | 61.2만 |
|---|
| 2026.08.28 | ₩22,510 | ₩23,395 | ₩22,281 | ₩23,288 | +3.46% | 96.4만 |
|---|
| 2026.08.27 | ₩23,234 | ₩24,052 | ₩23,234 | ₩23,690 | +1.96% | 99.2만 |
|---|
| 2026.08.26 | ₩23,945 | ₩23,945 | ₩22,644 | ₩22,778 | -4.87% | 87.6만 |
|---|
| 2026.08.25 | ₩24,253 | ₩24,669 | ₩23,972 | ₩24,133 | -0.50% | 56만 |
|---|
| 2026.08.24 | ₩24,535 | ₩24,978 | ₩24,320 | ₩24,481 | -0.22% | 64.7만 |
|---|
| 2026.08.21 | ₩24,683 | ₩25,367 | ₩24,535 | ₩24,683 | 0.00% | 90.9만 |
|---|
| 2026.08.20 | ₩24,589 | ₩24,736 | ₩24,173 | ₩24,401 | -0.76% | 42.7만 |
|---|
| 2026.08.19 | ₩24,508 | ₩24,951 | ₩24,374 | ₩24,669 | +0.66% | 39.4만 |
|---|
| 2026.08.18 | ₩24,374 | ₩24,414 | ₩23,811 | ₩24,160 | -0.88% | 61.4만 |
|---|
| 2026.08.17 | ₩23,891 | ₩24,575 | ₩23,623 | ₩24,240 | +1.46% | 61.1만 |
|---|
| 2026.08.14 | ₩23,328 | ₩23,770 | ₩23,247 | ₩23,623 | +1.27% | 46.3만 |
|---|
| 2026.08.13 | ₩22,496 | ₩23,475 | ₩22,496 | ₩23,220 | +3.22% | 42.8만 |
|---|
| 2026.08.12 | ₩21,517 | ₩22,563 | ₩21,356 | ₩22,362 | +3.93% | 45.3만 |
|---|
| 2026.08.11 | ₩22,080 | ₩22,121 | ₩21,356 | ₩21,745 | -1.52% | 58.1만 |
|---|
| 2026.08.10 | ₩22,469 | ₩22,617 | ₩21,946 | ₩21,986 | -2.15% | 50.6만 |
|---|
| 2026.08.07 | ₩22,939 | ₩23,247 | ₩22,201 | ₩22,416 | -2.28% | 36.6만 |
|---|
| 2026.08.06 | ₩22,590 | ₩23,127 | ₩22,590 | ₩22,831 | +1.07% | 55.8만 |
|---|
| 2026.08.05 | ₩23,127 | ₩23,368 | ₩22,013 | ₩22,053 | -4.64% | 57만 |
|---|
| 2026.08.04 | ₩23,019 | ₩23,422 | ₩22,523 | ₩22,684 | -1.46% | 73.5만 |
|---|
| 2026.08.03 | ₩23,462 | ₩23,650 | ₩22,724 | ₩23,395 | -0.29% | 81.6만 |
|---|
| 2026.07.31 | ₩23,086 | ₩23,690 | ₩22,952 | ₩23,328 | +1.05% | 59.7만 |
|---|
| 2026.07.30 | ₩22,496 | ₩23,247 | ₩22,295 | ₩23,113 | +2.74% | 57.4만 |
|---|
| 2026.07.29 | ₩23,328 | ₩23,328 | ₩21,839 | ₩22,469 | -3.68% | 90.1만 |
|---|
| 2026.07.28 | ₩21,946 | ₩22,550 | ₩21,825 | ₩21,986 | +0.18% | 61.7만 |
|---|
| 2026.07.27 | ₩21,866 | ₩22,322 | ₩21,731 | ₩21,986 | +0.55% | 55.7만 |
|---|
| 2026.07.24 | ₩22,349 | ₩22,845 | ₩22,067 | ₩22,281 | -0.30% | 42.2만 |
|---|
| 2026.07.23 | ₩21,651 | ₩22,389 | ₩21,557 | ₩22,241 | +2.73% | 73.2만 |
|---|
| 2026.07.22 | ₩21,852 | ₩22,013 | ₩21,410 | ₩21,517 | -1.53% | 41.8만 |
|---|
| 2026.07.21 | ₩21,477 | ₩22,094 | ₩21,383 | ₩21,852 | +1.75% | 33.3만 |
|---|
| 2026.07.20 | ₩20,967 | ₩21,584 | ₩20,967 | ₩21,222 | +1.22% | 43만 |
|---|
| 2026.07.17 | ₩20,953 | ₩20,994 | ₩20,350 | ₩20,658 | -1.41% | 41.5만 |
|---|
| 2026.07.16 | ₩21,503 | ₩21,772 | ₩21,034 | ₩21,168 | -1.56% | 50.7만 |
|---|
| 2026.07.15 | ₩21,316 | ₩21,946 | ₩20,873 | ₩21,503 | +0.88% | 54.6만 |
|---|
| 2026.07.14 | ₩21,557 | ₩22,161 | ₩21,557 | ₩21,705 | +0.68% | 45.9만 |
|---|
| 2026.07.13 | ₩22,295 | ₩22,416 | ₩21,195 | ₩21,235 | -4.75% | 66.7만 |
|---|
| 2026.07.10 | ₩20,900 | ₩22,067 | ₩20,739 | ₩21,986 | +5.20% | 92.2만 |
|---|
| 2026.07.09 | ₩21,235 | ₩21,316 | ₩20,028 | ₩20,551 | -3.22% | 50.1만 |
|---|
| 2026.07.08 | ₩20,994 | ₩21,624 | ₩20,819 | ₩21,450 | +2.17% | 52.6만 |
|---|
| 2026.07.07 | ₩20,175 | ₩20,833 | ₩20,175 | ₩20,725 | +2.73% | 49.5만 |
|---|
| 2026.07.06 | ₩19,934 | ₩21,021 | ₩19,666 | ₩20,417 | +2.42% | 55.3만 |
|---|
| 2026.07.02 | ₩19,786 | ₩20,430 | ₩19,652 | ₩19,934 | +0.75% | 96.9만 |
|---|
| 2026.07.01 | ₩18,525 | ₩19,290 | ₩18,525 | ₩19,116 | +3.19% | 77.5만 |
|---|
| 2026.06.30 | ₩19,196 | ₩19,397 | ₩18,566 | ₩18,794 | -2.10% | 90.7만 |
|---|
| 2026.06.29 | ₩20,229 | ₩20,524 | ₩19,290 | ₩19,303 | -4.58% | 119.4만 |
|---|
| 2026.06.26 | ₩21,235 | ₩21,235 | ₩19,451 | ₩20,283 | -4.49% | 165.4만 |
|---|
| 2026.06.25 | ₩22,764 | ₩22,845 | ₩21,061 | ₩21,369 | -6.13% | 62.3만 |
|---|
| 2026.06.24 | ₩23,717 | ₩23,851 | ₩22,711 | ₩22,724 | -4.19% | 57.7만 |
|---|
| 2026.06.23 | ₩23,395 | ₩24,092 | ₩22,979 | ₩23,999 | +2.58% | 57.2만 |
|---|
| 2026.06.22 | ₩22,831 | ₩23,730 | ₩22,818 | ₩23,556 | +3.17% | 68.5만 |
|---|
| 2026.06.18 | ₩22,000 | ₩22,912 | ₩21,705 | ₩22,899 | +4.09% | 90.6만 |
|---|
| 2026.06.17 | ₩22,510 | ₩22,684 | ₩21,960 | ₩22,268 | -1.07% | 33.8만 |
|---|
| 2026.06.16 | ₩22,630 | ₩22,966 | ₩22,013 | ₩22,510 | -0.53% | 54.6만 |
|---|
| 2026.06.15 | ₩22,885 | ₩23,100 | ₩22,174 | ₩22,617 | -1.17% | 60.9만 |
|---|
| 2026.06.12 | ₩21,664 | ₩22,992 | ₩21,571 | ₩22,912 | +5.76% | 58.4만 |
|---|
| 2026.06.11 | ₩22,483 | ₩22,966 | ₩21,946 | ₩21,973 | -2.27% | 62.6만 |
|---|
| 2026.06.10 | ₩22,214 | ₩22,644 | ₩21,839 | ₩22,040 | -0.79% | 57.5만 |
|---|
| 2026.06.09 | ₩22,040 | ₩22,322 | ₩21,812 | ₩22,094 | +0.24% | 66.5만 |
|---|
| 2026.06.08 | ₩22,174 | ₩22,349 | ₩21,678 | ₩22,053 | -0.54% | 47.4만 |
|---|
| 2026.06.05 | ₩21,316 | ₩22,174 | ₩21,316 | ₩22,053 | +3.46% | 57.1만 |
|---|
| 2026.06.04 | ₩21,383 | ₩21,664 | ₩21,208 | ₩21,423 | +0.19% | 44.6만 |
|---|
| 2026.06.03 | ₩21,731 | ₩21,825 | ₩21,329 | ₩21,423 | -1.42% | 40.9만 |
|---|
| 2026.06.02 | ₩22,067 | ₩22,214 | ₩21,557 | ₩21,718 | -1.58% | 40.9만 |
|---|
| 2026.06.01 | ₩21,503 | ₩22,268 | ₩21,329 | ₩22,000 | +2.31% | 51.1만 |
|---|
| 2026.05.29 | ₩21,678 | ₩21,731 | ₩21,208 | ₩21,571 | -0.50% | 66만 |
|---|
| 2026.05.28 | ₩23,717 | ₩23,757 | ₩22,161 | ₩22,295 | -6.00% | 87.7만 |
|---|
| 2026.05.27 | ₩24,642 | ₩24,669 | ₩23,623 | ₩23,730 | -3.70% | 65.7만 |
|---|
| 2026.05.26 | ₩24,978 | ₩25,380 | ₩24,549 | ₩24,723 | -1.02% | 68만 |
|---|
| 2026.05.22 | ₩25,890 | ₩25,890 | ₩24,964 | ₩25,260 | -2.44% | 61.2만 |
|---|
| 2026.05.21 | ₩26,212 | ₩26,735 | ₩25,796 | ₩25,877 | -1.28% | 50.1만 |
|---|
| 2026.05.20 | ₩25,394 | ₩26,413 | ₩25,300 | ₩26,400 | +3.96% | 89만 |
|---|
| 2026.05.19 | ₩26,024 | ₩26,292 | ₩25,139 | ₩25,273 | -2.89% | 84.4만 |
|---|
| 2026.05.18 | ₩25,528 | ₩26,735 | ₩25,447 | ₩25,850 | +1.26% | 170.1만 |
|---|
| 2026.05.15 | ₩25,005 | ₩25,555 | ₩24,870 | ₩25,394 | +1.56% | 65.4만 |
|---|
| 2026.05.14 | ₩24,964 | ₩25,420 | ₩24,790 | ₩25,166 | +0.81% | 47.2만 |
|---|
| 2026.05.13 | ₩25,514 | ₩25,528 | ₩24,334 | ₩25,152 | -1.42% | 87.9만 |
|---|
| 2026.05.12 | ₩25,622 | ₩25,662 | ₩25,085 | ₩25,434 | -0.73% | 66.3만 |
|---|
| 2026.05.11 | ₩26,628 | ₩26,869 | ₩25,622 | ₩25,649 | -3.68% | 105만 |
|---|
| 2026.05.08 | ₩25,273 | ₩26,292 | ₩25,246 | ₩26,199 | +3.66% | 61.1만 |
|---|
| 2026.05.07 | ₩26,118 | ₩26,319 | ₩24,562 | ₩25,313 | -3.08% | 85.7만 |
|---|
| 2026.05.06 | ₩24,978 | ₩25,729 | ₩24,803 | ₩25,206 | +0.91% | 84만 |
|---|
| 2026.05.05 | ₩24,535 | ₩25,756 | ₩24,267 | ₩25,568 | +4.21% | 122.7만 |
|---|
| 2026.05.04 | ₩24,240 | ₩24,911 | ₩24,213 | ₩24,884 | +2.66% | 59.5만 |
|---|
| 2026.05.01 | ₩23,878 | ₩24,374 | ₩23,475 | ₩24,334 | +1.91% | 54.5만 |
|---|
| 2026.04.30 | ₩23,744 | ₩23,945 | ₩23,462 | ₩23,770 | +0.11% | 55.2만 |
|---|
| 2026.04.29 | ₩23,636 | ₩24,146 | ₩23,569 | ₩23,931 | +1.25% | 74.9만 |
|---|
| 2026.04.28 | ₩23,100 | ₩23,328 | ₩22,711 | ₩22,979 | -0.52% | 43.9만 |
|---|
| 2026.04.27 | ₩22,456 | ₩22,939 | ₩21,946 | ₩22,778 | +1.43% | 62.1만 |
|---|
| 2026.04.24 | ₩21,906 | ₩22,496 | ₩21,571 | ₩22,483 | +2.63% | 52.6만 |
|---|
| 2026.04.23 | ₩21,960 | ₩22,281 | ₩21,705 | ₩21,731 | -1.04% | 52.7만 |
|---|
| 2026.04.22 | ₩21,061 | ₩21,946 | ₩20,685 | ₩21,785 | +3.44% | 85만 |
|---|
| 2026.04.21 | ₩21,436 | ₩21,463 | ₩20,632 | ₩20,779 | -3.07% | 60.8만 |
|---|
| 2026.04.20 | ₩21,007 | ₩21,477 | ₩20,658 | ₩21,302 | +1.40% | 58.2만 |
|---|
| 2026.04.17 | ₩21,061 | ₩21,731 | ₩20,578 | ₩21,316 | +1.21% | 83.3만 |
|---|
| 2026.04.16 | ₩20,645 | ₩20,927 | ₩20,538 | ₩20,752 | +0.52% | 46.9만 |
|---|
| 2026.04.15 | ₩21,181 | ₩21,356 | ₩20,632 | ₩20,752 | -2.03% | 47.9만 |
|---|
| 2026.04.14 | ₩21,101 | ₩21,222 | ₩20,403 | ₩20,497 | -2.86% | 47.5만 |
|---|
| 2026.04.13 | ₩20,846 | ₩21,477 | ₩20,819 | ₩21,074 | +1.09% | 61.2만 |
|---|
| 2026.04.10 | ₩20,497 | ₩20,779 | ₩20,189 | ₩20,766 | +1.31% | 52.1만 |
|---|
| 2026.04.09 | ₩20,833 | ₩21,155 | ₩20,564 | ₩20,712 | -0.58% | 49.9만 |
|---|
| 2026.04.08 | ₩20,055 | ₩20,752 | ₩20,001 | ₩20,739 | +3.41% | 47.5만 |
|---|
| 2026.04.07 | ₩21,114 | ₩21,423 | ₩20,444 | ₩20,484 | -2.99% | 63.3만 |
|---|
| 2026.04.06 | ₩21,114 | ₩21,275 | ₩20,846 | ₩21,114 | 0.00% | 43.5만 |
|---|
| 2026.04.02 | ₩20,336 | ₩21,235 | ₩20,256 | ₩21,128 | +3.89% | 41.2만 |
|---|
| 2026.04.01 | ₩20,578 | ₩20,725 | ₩20,363 | ₩20,417 | -0.78% | 46.9만 |
|---|
| 2026.03.31 | ₩20,323 | ₩20,779 | ₩20,269 | ₩20,457 | +0.66% | 40.4만 |
|---|
| 2026.03.30 | ₩20,551 | ₩20,685 | ₩19,947 | ₩20,108 | -2.15% | 54.5만 |
|---|
| 2026.03.27 | ₩20,310 | ₩20,752 | ₩20,122 | ₩20,363 | +0.26% | 80.1만 |
|---|
| 2026.03.26 | ₩20,591 | ₩20,940 | ₩20,323 | ₩20,417 | -0.85% | 61.2만 |
|---|
| 2026.03.25 | ₩21,262 | ₩21,262 | ₩20,310 | ₩20,511 | -3.53% | 46.6만 |
|---|
| 2026.03.24 | ₩20,564 | ₩21,436 | ₩20,417 | ₩21,329 | +3.72% | 57.6만 |
|---|
| 2026.03.23 | ₩19,236 | ₩20,323 | ₩19,236 | ₩20,256 | +5.30% | 62.2만 |
|---|
| 2026.03.20 | ₩20,162 | ₩20,162 | ₩19,478 | ₩19,652 | -2.53% | 63.3만 |
|---|
| 2026.03.19 | ₩19,102 | ₩20,323 | ₩18,928 | ₩20,055 | +4.99% | 56.6만 |
|---|
| 2026.03.18 | ₩19,196 | ₩19,786 | ₩19,008 | ₩19,384 | +0.98% | 107.5만 |
|---|
| 2026.03.17 | ₩19,223 | ₩19,263 | ₩18,700 | ₩18,982 | -1.26% | 62.4만 |
|---|
| 2026.03.16 | ₩18,592 | ₩19,236 | ₩18,539 | ₩19,156 | +3.03% | 84.8만 |
|---|
| 2026.03.13 | ₩18,807 | ₩18,914 | ₩18,029 | ₩18,297 | -2.71% | 86.3만 |
|---|
| 2026.03.12 | ₩20,417 | ₩20,417 | ₩18,874 | ₩18,874 | -7.56% | 100.8만 |
|---|
| 2026.03.11 | ₩20,779 | ₩20,927 | ₩20,256 | ₩20,551 | -1.10% | 82.5만 |
|---|
| 2026.03.10 | ₩21,181 | ₩21,369 | ₩20,511 | ₩20,658 | -2.47% | 90.1만 |
|---|
| 2026.03.09 | ₩21,463 | ₩21,597 | ₩21,128 | ₩21,181 | -1.31% | 138.4만 |
|---|
| 2026.03.06 | ₩21,463 | ₩21,745 | ₩20,913 | ₩21,396 | -0.31% | 66.3만 |
|---|
| 2026.03.05 | ₩22,134 | ₩22,188 | ₩21,289 | ₩21,638 | -2.24% | 103.1만 |
|---|
| 2026.03.04 | ₩21,812 | ₩22,389 | ₩21,691 | ₩22,268 | +2.09% | 61.1만 |
|---|
| 2026.03.03 | ₩21,879 | ₩22,228 | ₩21,356 | ₩22,094 | +0.98% | 86.5만 |
|---|
| 2026.03.02 | ₩22,442 | ₩22,684 | ₩21,289 | ₩22,416 | -0.12% | 124만 |
|---|
| 2026.02.27 | ₩21,463 | ₩22,094 | ₩21,289 | ₩21,973 | +2.37% | 111만 |
|---|
| 2026.02.26 | ₩20,779 | ₩21,463 | ₩20,672 | ₩21,410 | +3.03% | 112만 |
|---|
| 2026.02.25 | ₩20,564 | ₩20,967 | ₩20,296 | ₩20,927 | +1.76% | 58.2만 |
|---|
| 2026.02.24 | ₩20,122 | ₩20,618 | ₩20,082 | ₩20,564 | +2.20% | 68.3만 |
|---|
| 2026.02.23 | ₩20,001 | ₩20,149 | ₩19,692 | ₩20,068 | +0.34% | 67.9만 |
|---|
| 2026.02.20 | ₩19,921 | ₩20,310 | ₩19,639 | ₩20,296 | +1.89% | 60.3만 |
|---|
| 2026.02.19 | ₩19,625 | ₩20,028 | ₩19,290 | ₩19,961 | +1.71% | 96.1만 |
|---|
| 2026.02.18 | ₩19,303 | ₩19,786 | ₩19,022 | ₩19,599 | +1.53% | 135.3만 |
|---|
| 2026.02.17 | ₩18,271 | ₩18,941 | ₩18,271 | ₩18,821 | +3.01% | 123.9만 |
|---|
| 2026.02.13 | ₩17,653 | ₩18,566 | ₩17,653 | ₩18,217 | +3.19% | 109.8만 |
|---|
| 2026.02.12 | ₩17,479 | ₩18,284 | ₩17,305 | ₩17,573 | +0.54% | 83.7만 |
|---|
| 2026.02.11 | ₩18,056 | ₩18,405 | ₩17,975 | ₩18,217 | +0.89% | 75.6만 |
|---|
| 2026.02.10 | ₩17,774 | ₩17,935 | ₩17,506 | ₩17,761 | -0.08% | 63.5만 |
|---|
| 2026.02.09 | ₩17,519 | ₩17,761 | ₩17,399 | ₩17,694 | +1.00% | 41.1만 |
|---|
| 2026.02.06 | ₩16,741 | ₩17,801 | ₩16,728 | ₩17,627 | +5.29% | 52.2만 |
|---|
| 2026.02.05 | ₩16,755 | ₩17,305 | ₩16,755 | ₩16,768 | +0.08% | 49만 |
|---|
| 2026.02.04 | ₩17,117 | ₩17,157 | ₩16,661 | ₩16,929 | -1.10% | 58만 |
|---|
| 2026.02.03 | ₩17,251 | ₩17,318 | ₩16,889 | ₩17,211 | -0.23% | 53.7만 |
|---|
| 2026.02.02 | ₩16,741 | ₩17,305 | ₩16,701 | ₩17,184 | +2.64% | 64.5만 |
|---|
| 2026.01.30 | ₩16,647 | ₩17,358 | ₩16,567 | ₩17,332 | +4.11% | 84.5만 |
|---|
| 2026.01.29 | ₩16,634 | ₩16,835 | ₩16,218 | ₩16,634 | 0.00% | 83.8만 |
|---|
| 2026.01.28 | ₩16,272 | ₩16,527 | ₩16,071 | ₩16,446 | +1.07% | 48.6만 |
|---|
| 2026.01.27 | ₩15,856 | ₩16,245 | ₩15,856 | ₩16,044 | +1.18% | 53.9만 |
|---|
| 2026.01.26 | ₩16,178 | ₩16,366 | ₩15,843 | ₩15,883 | -1.82% | 47.9만 |
|---|
| 2026.01.23 | ₩16,111 | ₩16,366 | ₩15,950 | ₩15,977 | -0.83% | 51.1만 |
|---|
| 2026.01.22 | ₩16,071 | ₩16,151 | ₩15,588 | ₩15,923 | -0.92% | 81.8만 |
|---|
| 2026.01.21 | ₩15,936 | ₩16,071 | ₩15,695 | ₩16,044 | +0.67% | 40.6만 |
|---|
| 2026.01.20 | ₩15,977 | ₩16,030 | ₩15,682 | ₩15,762 | -1.34% | 46.4만 |
|---|
| 2026.01.16 | ₩15,990 | ₩16,245 | ₩15,883 | ₩16,017 | +0.17% | 72.2만 |
|---|
| 2026.01.15 | ₩15,735 | ₩15,990 | ₩15,413 | ₩15,896 | +1.02% | 62.3만 |
|---|
| 2026.01.14 | ₩16,258 | ₩16,379 | ₩15,910 | ₩15,977 | -1.73% | 97만 |
|---|
| 2026.01.13 | ₩15,883 | ₩16,366 | ₩15,843 | ₩16,071 | +1.18% | 68.4만 |
|---|
| 2026.01.12 | ₩15,668 | ₩15,869 | ₩15,454 | ₩15,588 | -0.51% | 46.4만 |
|---|
| 2026.01.09 | ₩15,762 | ₩15,802 | ₩15,293 | ₩15,668 | -0.60% | 66만 |
|---|
| 2026.01.08 | ₩15,869 | ₩15,963 | ₩15,413 | ₩15,936 | +0.42% | 68.9만 |
|---|
| 2026.01.07 | ₩14,930 | ₩15,735 | ₩14,769 | ₩15,655 | +4.85% | 94.5만 |
|---|
| 2026.01.06 | ₩14,286 | ₩14,904 | ₩14,286 | ₩14,488 | +1.41% | 67.2만 |
|---|
| 2026.01.05 | ₩14,434 | ₩14,608 | ₩14,099 | ₩14,139 | -2.04% | 72만 |
|---|
| 2026.01.02 | ₩14,219 | ₩14,246 | ₩13,830 | ₩14,018 | -1.42% | 78.4만 |
|---|
| 2025.12.31 | ₩14,072 | ₩14,206 | ₩13,911 | ₩14,206 | +0.95% | 56만 |
|---|
| 2025.12.30 | ₩14,555 | ₩14,555 | ₩14,085 | ₩14,099 | -3.13% | 54.2만 |
|---|
| 2025.12.29 | ₩14,421 | ₩14,622 | ₩14,394 | ₩14,582 | +1.12% | 44.9만 |
|---|
| 2025.12.26 | ₩14,354 | ₩14,622 | ₩14,273 | ₩14,488 | +0.93% | 36.4만 |
|---|
| 2025.12.24 | ₩14,367 | ₩14,394 | ₩14,206 | ₩14,367 | 0.00% | 22.1만 |
|---|
| 2025.12.23 | ₩14,488 | ₩14,488 | ₩14,273 | ₩14,367 | -0.83% | 52.1만 |
|---|
| 2025.12.22 | ₩14,689 | ₩14,863 | ₩14,447 | ₩14,474 | -1.46% | 60만 |
|---|
| 2025.12.19 | ₩14,528 | ₩14,675 | ₩14,407 | ₩14,608 | +0.55% | 93.1만 |
|---|
| 2025.12.18 | ₩14,850 | ₩14,944 | ₩14,501 | ₩14,555 | -1.99% | 63.8만 |
|---|
| 2025.12.17 | ₩15,199 | ₩15,199 | ₩14,877 | ₩14,944 | -1.68% | 45.8만 |
|---|
| 2025.12.16 | ₩14,944 | ₩15,185 | ₩14,836 | ₩14,971 | +0.18% | 57.2만 |
|---|
| 2025.12.15 | ₩14,863 | ₩15,212 | ₩14,863 | ₩15,118 | +1.71% | 60.4만 |
|---|
| 2025.12.12 | ₩15,158 | ₩15,158 | ₩14,850 | ₩14,944 | -1.42% | 63.1만 |
|---|
| 2025.12.11 | ₩15,279 | ₩15,333 | ₩15,051 | ₩15,199 | -0.53% | 74.3만 |
|---|
| 2025.12.10 | ₩15,427 | ₩15,454 | ₩15,051 | ₩15,306 | -0.78% | 64.1만 |
|---|
| 2025.12.09 | ₩15,749 | ₩15,749 | ₩15,427 | ₩15,480 | -1.70% | 42.5만 |
|---|
| 2025.12.08 | ₩15,775 | ₩16,084 | ₩15,682 | ₩15,789 | +0.09% | 39.5만 |
|---|
| 2025.12.05 | ₩16,111 | ₩16,164 | ₩15,816 | ₩15,869 | -1.50% | 45만 |
|---|
| 2025.12.04 | ₩16,352 | ₩16,406 | ₩16,030 | ₩16,044 | -1.89% | 43.4만 |
|---|
| 2025.12.03 | ₩16,433 | ₩16,647 | ₩16,325 | ₩16,433 | 0.00% | 49.2만 |
|---|
| 2025.12.02 | ₩16,111 | ₩16,325 | ₩15,762 | ₩16,218 | +0.67% | 64.7만 |
|---|
| 2025.12.01 | ₩16,460 | ₩16,567 | ₩16,138 | ₩16,178 | -1.71% | 69.5만 |
|---|
| 2025.11.28 | ₩16,406 | ₩16,540 | ₩16,111 | ₩16,406 | 0.00% | 28.8만 |
|---|
| 2025.11.26 | ₩16,688 | ₩17,036 | ₩16,446 | ₩16,527 | -0.96% | 60.3만 |
|---|
| 2025.11.25 | ₩16,969 | ₩17,023 | ₩16,553 | ₩16,782 | -1.11% | 52.7만 |
|---|
| 2025.11.24 | ₩17,466 | ₩17,466 | ₩16,795 | ₩17,251 | -1.23% | 49.2만 |
|---|
| 2025.11.21 | ₩16,835 | ₩17,600 | ₩16,688 | ₩17,573 | +4.38% | 69.8만 |
|---|
| 2025.11.20 | ₩17,493 | ₩17,801 | ₩16,728 | ₩16,835 | -3.76% | 60.7만 |
|---|
| 2025.11.19 | ₩17,855 | ₩18,016 | ₩17,412 | ₩17,452 | -2.25% | 48.8만 |
|---|
| 2025.11.18 | ₩17,211 | ₩18,190 | ₩17,036 | ₩18,110 | +5.22% | 140.9만 |
|---|
| 2025.11.17 | ₩17,103 | ₩17,399 | ₩16,956 | ₩17,224 | +0.71% | 60.9만 |
|---|
| 2025.11.14 | ₩17,130 | ₩17,291 | ₩16,768 | ₩17,184 | +0.31% | 64만 |
|---|
| 2025.11.13 | ₩17,412 | ₩17,667 | ₩17,184 | ₩17,211 | -1.16% | 61.4만 |
|---|
| 2025.11.12 | ₩17,144 | ₩17,546 | ₩17,103 | ₩17,439 | +1.72% | 66.5만 |
|---|
| 2025.11.11 | ₩17,318 | ₩17,519 | ₩17,036 | ₩17,278 | -0.23% | 64.8만 |
|---|
| 2025.11.10 | ₩17,090 | ₩17,264 | ₩16,714 | ₩17,171 | +0.47% | 60.7만 |
|---|
| 2025.11.07 | ₩17,345 | ₩17,412 | ₩16,943 | ₩17,050 | -1.70% | 78.5만 |
|---|
| 2025.11.06 | ₩16,621 | ₩17,546 | ₩16,607 | ₩17,291 | +4.04% | 72.7만 |
|---|
| 2025.11.05 | ₩16,701 | ₩16,755 | ₩16,138 | ₩16,714 | +0.08% | 50.7만 |
|---|
| 2025.11.04 | ₩16,366 | ₩16,594 | ₩16,138 | ₩16,473 | +0.66% | 43.2만 |
|---|
| 2025.11.03 | ₩16,808 | ₩16,902 | ₩16,580 | ₩16,728 | -0.48% | 44.3만 |
|---|
| 2025.10.31 | ₩16,808 | ₩16,889 | ₩16,594 | ₩16,889 | +0.48% | 39.8만 |
|---|
| 2025.10.30 | ₩16,741 | ₩16,808 | ₩16,607 | ₩16,714 | -0.16% | 41.5만 |
|---|
| 2025.10.29 | ₩17,090 | ₩17,211 | ₩16,755 | ₩16,862 | -1.33% | 53.3만 |
|---|
| 2025.10.28 | ₩16,634 | ₩17,077 | ₩16,621 | ₩16,943 | +1.85% | 46.7만 |
|---|
| 2025.10.27 | ₩16,406 | ₩16,647 | ₩16,285 | ₩16,500 | +0.57% | 35.1만 |
|---|
| 2025.10.24 | ₩16,714 | ₩16,889 | ₩16,312 | ₩16,379 | -2.01% | 55.4만 |
|---|
| 2025.10.23 | ₩16,258 | ₩16,969 | ₩16,258 | ₩16,849 | +3.63% | 62.1만 |
|---|
| 2025.10.22 | ₩15,561 | ₩15,990 | ₩15,467 | ₩15,977 | +2.67% | 32.2만 |
|---|
| 2025.10.21 | ₩15,588 | ₩15,775 | ₩15,427 | ₩15,427 | -1.03% | 39.1만 |
|---|
| 2025.10.20 | ₩15,480 | ₩15,869 | ₩15,480 | ₩15,789 | +1.99% | 67.8만 |
|---|
| 2025.10.17 | ₩14,971 | ₩15,507 | ₩14,863 | ₩15,413 | +2.96% | 49.2만 |
|---|
| 2025.10.16 | ₩15,172 | ₩15,641 | ₩15,011 | ₩15,038 | -0.88% | 80.2만 |
|---|
| 2025.10.15 | ₩14,850 | ₩15,105 | ₩14,783 | ₩15,105 | +1.72% | 49.4만 |
|---|
| 2025.10.14 | ₩14,528 | ₩14,769 | ₩14,447 | ₩14,649 | +0.83% | 50.8만 |
|---|
| 2025.10.13 | ₩14,863 | ₩15,051 | ₩14,769 | ₩14,957 | +0.63% | 39.2만 |
|---|
| 2025.10.10 | ₩15,064 | ₩15,252 | ₩14,675 | ₩14,743 | -2.14% | 47.9만 |
|---|