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 | ₩26,227 | ₩26,482 | ₩25,771 | ₩25,865 | -1.38% | 54.1만 |
| 2026.10.08 | — | — | — | ₩26,120 | — | — |
| 2026.10.06 | ₩25,798 | ₩25,798 | ₩25,087 | ₩25,248 | -2.13% | 53.9만 |
| 2026.10.05 | ₩26,495 | ₩26,696 | ₩25,355 | ₩25,945 | -2.08% | 68.8만 |
| 2026.10.02 | ₩25,570 | ₩25,905 | ₩25,274 | ₩25,892 | +1.26% | 52.6만 |
| 2026.10.01 | ₩24,818 | ₩25,865 | ₩24,644 | ₩25,824 | +4.05% | 70.9만 |
| 2026.09.30 | ₩25,073 | ₩25,757 | ₩24,859 | ₩25,033 | -0.16% | 85.4만 |
| 2026.09.29 | ₩24,148 | ₩24,952 | ₩24,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,738 |
| +2.44% |
| 71.4만 |
| 2026.09.28 | ₩24,349 | ₩24,630 | ₩23,906 | ₩24,349 | 0.00% | 93.5만 |
|---|
| 2026.09.25 | ₩23,866 | ₩24,161 | ₩23,504 | ₩23,946 | +0.34% | 38.4만 |
|---|
| 2026.09.24 | ₩23,584 | ₩24,134 | ₩23,316 | ₩23,919 | +1.42% | 65만 |
|---|
| 2026.09.23 | ₩23,919 | ₩23,973 | ₩23,074 | ₩23,624 | -1.23% | 45.9만 |
|---|
| 2026.09.22 | ₩24,429 | ₩24,778 | ₩23,839 | ₩23,839 | -2.42% | 81.9만 |
|---|
| 2026.09.21 | ₩25,127 | ₩25,731 | ₩24,805 | ₩24,952 | -0.69% | 47.8만 |
|---|
| 2026.09.18 | ₩25,570 | ₩25,851 | ₩25,248 | ₩25,556 | -0.05% | 67.7만 |
|---|
| 2026.09.17 | ₩25,502 | ₩25,985 | ₩25,422 | ₩25,489 | -0.05% | 54.3만 |
|---|
| 2026.09.16 | ₩25,234 | ₩25,932 | ₩25,207 | ₩25,570 | +1.33% | 71.9만 |
|---|
| 2026.09.15 | ₩25,154 | ₩25,610 | ₩24,805 | ₩25,140 | -0.05% | 68.6만 |
|---|
| 2026.09.14 | ₩25,288 | ₩25,301 | ₩24,738 | ₩25,154 | -0.53% | 42.7만 |
|---|
| 2026.09.11 | ₩24,818 | ₩25,382 | ₩24,738 | ₩25,046 | +0.92% | 57.6만 |
|---|
| 2026.09.10 | ₩24,671 | ₩24,966 | ₩24,429 | ₩24,765 | +0.38% | 37.8만 |
|---|
| 2026.09.09 | ₩24,322 | ₩24,684 | ₩23,665 | ₩24,456 | +0.55% | 53.2만 |
|---|
| 2026.09.08 | ₩24,604 | ₩24,604 | ₩23,866 | ₩24,134 | -1.91% | 42.3만 |
|---|
| 2026.09.04 | ₩24,174 | ₩24,684 | ₩23,960 | ₩24,376 | +0.83% | 55만 |
|---|
| 2026.09.03 | ₩24,215 | ₩24,510 | ₩23,745 | ₩24,174 | -0.17% | 67.9만 |
|---|
| 2026.09.02 | ₩23,705 | ₩24,309 | ₩23,450 | ₩24,241 | +2.26% | 53.8만 |
|---|
| 2026.09.01 | ₩23,544 | ₩23,826 | ₩23,302 | ₩23,718 | +0.74% | 73만 |
|---|
| 2026.08.31 | ₩23,638 | ₩23,812 | ₩22,940 | ₩23,329 | -1.31% | 61.2만 |
|---|
| 2026.08.28 | ₩22,511 | ₩23,396 | ₩22,283 | ₩23,289 | +3.46% | 96.4만 |
|---|
| 2026.08.27 | ₩23,235 | ₩24,054 | ₩23,235 | ₩23,691 | +1.96% | 99.2만 |
|---|
| 2026.08.26 | ₩23,946 | ₩23,946 | ₩22,645 | ₩22,779 | -4.87% | 87.6만 |
|---|
| 2026.08.25 | ₩24,255 | ₩24,671 | ₩23,973 | ₩24,134 | -0.50% | 56만 |
|---|
| 2026.08.24 | ₩24,537 | ₩24,979 | ₩24,322 | ₩24,483 | -0.22% | 64.7만 |
|---|
| 2026.08.21 | ₩24,684 | ₩25,368 | ₩24,537 | ₩24,684 | 0.00% | 90.9만 |
|---|
| 2026.08.20 | ₩24,590 | ₩24,738 | ₩24,174 | ₩24,402 | -0.76% | 42.7만 |
|---|
| 2026.08.19 | ₩24,510 | ₩24,952 | ₩24,376 | ₩24,671 | +0.66% | 39.4만 |
|---|
| 2026.08.18 | ₩24,376 | ₩24,416 | ₩23,812 | ₩24,161 | -0.88% | 61.4만 |
|---|
| 2026.08.17 | ₩23,893 | ₩24,577 | ₩23,624 | ₩24,241 | +1.46% | 61.1만 |
|---|
| 2026.08.14 | ₩23,329 | ₩23,772 | ₩23,249 | ₩23,624 | +1.27% | 46.3만 |
|---|
| 2026.08.13 | ₩22,497 | ₩23,477 | ₩22,497 | ₩23,222 | +3.22% | 42.8만 |
|---|
| 2026.08.12 | ₩21,518 | ₩22,565 | ₩21,357 | ₩22,363 | +3.93% | 45.3만 |
|---|
| 2026.08.11 | ₩22,082 | ₩22,122 | ₩21,357 | ₩21,746 | -1.52% | 58.1만 |
|---|
| 2026.08.10 | ₩22,471 | ₩22,618 | ₩21,947 | ₩21,988 | -2.15% | 50.6만 |
|---|
| 2026.08.07 | ₩22,940 | ₩23,249 | ₩22,202 | ₩22,417 | -2.28% | 36.6만 |
|---|
| 2026.08.06 | ₩22,591 | ₩23,128 | ₩22,591 | ₩22,833 | +1.07% | 55.8만 |
|---|
| 2026.08.05 | ₩23,128 | ₩23,369 | ₩22,015 | ₩22,055 | -4.64% | 57만 |
|---|
| 2026.08.04 | ₩23,021 | ₩23,423 | ₩22,524 | ₩22,685 | -1.46% | 73.5만 |
|---|
| 2026.08.03 | ₩23,463 | ₩23,651 | ₩22,726 | ₩23,396 | -0.29% | 81.6만 |
|---|
| 2026.07.31 | ₩23,088 | ₩23,691 | ₩22,954 | ₩23,329 | +1.05% | 59.7만 |
|---|
| 2026.07.30 | ₩22,497 | ₩23,249 | ₩22,296 | ₩23,115 | +2.74% | 57.4만 |
|---|
| 2026.07.29 | ₩23,329 | ₩23,329 | ₩21,840 | ₩22,471 | -3.68% | 90.1만 |
|---|
| 2026.07.28 | ₩21,947 | ₩22,551 | ₩21,827 | ₩21,988 | +0.18% | 61.7만 |
|---|
| 2026.07.27 | ₩21,867 | ₩22,323 | ₩21,733 | ₩21,988 | +0.55% | 55.7만 |
|---|
| 2026.07.24 | ₩22,350 | ₩22,846 | ₩22,068 | ₩22,283 | -0.30% | 42.2만 |
|---|
| 2026.07.23 | ₩21,652 | ₩22,390 | ₩21,558 | ₩22,243 | +2.73% | 73.2만 |
|---|
| 2026.07.22 | ₩21,854 | ₩22,015 | ₩21,411 | ₩21,518 | -1.53% | 41.8만 |
|---|
| 2026.07.21 | ₩21,478 | ₩22,095 | ₩21,384 | ₩21,854 | +1.75% | 33.3만 |
|---|
| 2026.07.20 | ₩20,968 | ₩21,585 | ₩20,968 | ₩21,223 | +1.22% | 43만 |
|---|
| 2026.07.17 | ₩20,955 | ₩20,995 | ₩20,351 | ₩20,660 | -1.41% | 41.5만 |
|---|
| 2026.07.16 | ₩21,505 | ₩21,773 | ₩21,035 | ₩21,169 | -1.56% | 50.7만 |
|---|
| 2026.07.15 | ₩21,317 | ₩21,947 | ₩20,874 | ₩21,505 | +0.88% | 54.6만 |
|---|
| 2026.07.14 | ₩21,558 | ₩22,162 | ₩21,558 | ₩21,706 | +0.68% | 45.9만 |
|---|
| 2026.07.13 | ₩22,296 | ₩22,417 | ₩21,196 | ₩21,236 | -4.75% | 66.7만 |
|---|
| 2026.07.10 | ₩20,901 | ₩22,068 | ₩20,740 | ₩21,988 | +5.20% | 92.2만 |
|---|
| 2026.07.09 | ₩21,236 | ₩21,317 | ₩20,029 | ₩20,552 | -3.22% | 50.1만 |
|---|
| 2026.07.08 | ₩20,995 | ₩21,625 | ₩20,821 | ₩21,451 | +2.17% | 52.6만 |
|---|
| 2026.07.07 | ₩20,177 | ₩20,834 | ₩20,177 | ₩20,727 | +2.73% | 49.5만 |
|---|
| 2026.07.06 | ₩19,935 | ₩21,022 | ₩19,667 | ₩20,418 | +2.42% | 55.3만 |
|---|
| 2026.07.02 | ₩19,788 | ₩20,432 | ₩19,653 | ₩19,935 | +0.75% | 96.9만 |
|---|
| 2026.07.01 | ₩18,527 | ₩19,291 | ₩18,527 | ₩19,117 | +3.19% | 77.5만 |
|---|
| 2026.06.30 | ₩19,197 | ₩19,399 | ₩18,567 | ₩18,795 | -2.10% | 90.7만 |
|---|
| 2026.06.29 | ₩20,230 | ₩20,525 | ₩19,291 | ₩19,305 | -4.58% | 119.4만 |
|---|
| 2026.06.26 | ₩21,236 | ₩21,236 | ₩19,452 | ₩20,284 | -4.49% | 165.4만 |
|---|
| 2026.06.25 | ₩22,766 | ₩22,846 | ₩21,062 | ₩21,371 | -6.13% | 62.3만 |
|---|
| 2026.06.24 | ₩23,718 | ₩23,852 | ₩22,712 | ₩22,726 | -4.19% | 57.7만 |
|---|
| 2026.06.23 | ₩23,396 | ₩24,094 | ₩22,980 | ₩24,000 | +2.58% | 57.2만 |
|---|
| 2026.06.22 | ₩22,833 | ₩23,732 | ₩22,819 | ₩23,557 | +3.17% | 68.5만 |
|---|
| 2026.06.18 | ₩22,001 | ₩22,913 | ₩21,706 | ₩22,900 | +4.09% | 90.6만 |
|---|
| 2026.06.17 | ₩22,511 | ₩22,685 | ₩21,961 | ₩22,269 | -1.07% | 33.8만 |
|---|
| 2026.06.16 | ₩22,632 | ₩22,967 | ₩22,015 | ₩22,511 | -0.53% | 54.6만 |
|---|
| 2026.06.15 | ₩22,887 | ₩23,101 | ₩22,175 | ₩22,618 | -1.17% | 60.9만 |
|---|
| 2026.06.12 | ₩21,666 | ₩22,994 | ₩21,572 | ₩22,913 | +5.76% | 58.4만 |
|---|
| 2026.06.11 | ₩22,484 | ₩22,967 | ₩21,947 | ₩21,974 | -2.27% | 62.6만 |
|---|
| 2026.06.10 | ₩22,216 | ₩22,645 | ₩21,840 | ₩22,041 | -0.79% | 57.5만 |
|---|
| 2026.06.09 | ₩22,041 | ₩22,323 | ₩21,813 | ₩22,095 | +0.24% | 66.5만 |
|---|
| 2026.06.08 | ₩22,175 | ₩22,350 | ₩21,679 | ₩22,055 | -0.54% | 47.4만 |
|---|
| 2026.06.05 | ₩21,317 | ₩22,175 | ₩21,317 | ₩22,055 | +3.46% | 57.1만 |
|---|
| 2026.06.04 | ₩21,384 | ₩21,666 | ₩21,210 | ₩21,424 | +0.19% | 44.6만 |
|---|
| 2026.06.03 | ₩21,733 | ₩21,827 | ₩21,330 | ₩21,424 | -1.42% | 40.9만 |
|---|
| 2026.06.02 | ₩22,068 | ₩22,216 | ₩21,558 | ₩21,719 | -1.58% | 40.9만 |
|---|
| 2026.06.01 | ₩21,505 | ₩22,269 | ₩21,330 | ₩22,001 | +2.31% | 51.1만 |
|---|
| 2026.05.29 | ₩21,679 | ₩21,733 | ₩21,210 | ₩21,572 | -0.50% | 66만 |
|---|
| 2026.05.28 | ₩23,718 | ₩23,758 | ₩22,162 | ₩22,296 | -6.00% | 87.7만 |
|---|
| 2026.05.27 | ₩24,644 | ₩24,671 | ₩23,624 | ₩23,732 | -3.70% | 65.7만 |
|---|
| 2026.05.26 | ₩24,979 | ₩25,382 | ₩24,550 | ₩24,724 | -1.02% | 68만 |
|---|
| 2026.05.22 | ₩25,892 | ₩25,892 | ₩24,966 | ₩25,261 | -2.44% | 61.2만 |
|---|
| 2026.05.21 | ₩26,213 | ₩26,737 | ₩25,798 | ₩25,878 | -1.28% | 50.1만 |
|---|
| 2026.05.20 | ₩25,395 | ₩26,415 | ₩25,301 | ₩26,401 | +3.96% | 89만 |
|---|
| 2026.05.19 | ₩26,026 | ₩26,294 | ₩25,140 | ₩25,274 | -2.89% | 84.4만 |
|---|
| 2026.05.18 | ₩25,529 | ₩26,737 | ₩25,449 | ₩25,851 | +1.26% | 170.1만 |
|---|
| 2026.05.15 | ₩25,006 | ₩25,556 | ₩24,872 | ₩25,395 | +1.56% | 65.4만 |
|---|
| 2026.05.14 | ₩24,966 | ₩25,422 | ₩24,791 | ₩25,167 | +0.81% | 47.2만 |
|---|
| 2026.05.13 | ₩25,516 | ₩25,529 | ₩24,335 | ₩25,154 | -1.42% | 87.9만 |
|---|
| 2026.05.12 | ₩25,623 | ₩25,663 | ₩25,087 | ₩25,435 | -0.73% | 66.3만 |
|---|
| 2026.05.11 | ₩26,629 | ₩26,871 | ₩25,623 | ₩25,650 | -3.68% | 105만 |
|---|
| 2026.05.08 | ₩25,274 | ₩26,294 | ₩25,248 | ₩26,200 | +3.66% | 61.1만 |
|---|
| 2026.05.07 | ₩26,120 | ₩26,321 | ₩24,563 | ₩25,315 | -3.08% | 85.7만 |
|---|
| 2026.05.06 | ₩24,979 | ₩25,731 | ₩24,805 | ₩25,207 | +0.91% | 84만 |
|---|
| 2026.05.05 | ₩24,537 | ₩25,757 | ₩24,268 | ₩25,570 | +4.21% | 122.7만 |
|---|
| 2026.05.04 | ₩24,241 | ₩24,912 | ₩24,215 | ₩24,885 | +2.66% | 59.5만 |
|---|
| 2026.05.01 | ₩23,879 | ₩24,376 | ₩23,477 | ₩24,335 | +1.91% | 54.5만 |
|---|
| 2026.04.30 | ₩23,745 | ₩23,946 | ₩23,463 | ₩23,772 | +0.11% | 55.2만 |
|---|
| 2026.04.29 | ₩23,638 | ₩24,148 | ₩23,571 | ₩23,933 | +1.25% | 74.9만 |
|---|
| 2026.04.28 | ₩23,101 | ₩23,329 | ₩22,712 | ₩22,980 | -0.52% | 43.9만 |
|---|
| 2026.04.27 | ₩22,457 | ₩22,940 | ₩21,947 | ₩22,779 | +1.43% | 62.1만 |
|---|
| 2026.04.24 | ₩21,907 | ₩22,497 | ₩21,572 | ₩22,484 | +2.63% | 52.6만 |
|---|
| 2026.04.23 | ₩21,961 | ₩22,283 | ₩21,706 | ₩21,733 | -1.04% | 52.7만 |
|---|
| 2026.04.22 | ₩21,062 | ₩21,947 | ₩20,686 | ₩21,786 | +3.44% | 85만 |
|---|
| 2026.04.21 | ₩21,438 | ₩21,464 | ₩20,633 | ₩20,780 | -3.07% | 60.8만 |
|---|
| 2026.04.20 | ₩21,008 | ₩21,478 | ₩20,660 | ₩21,303 | +1.40% | 58.2만 |
|---|
| 2026.04.17 | ₩21,062 | ₩21,733 | ₩20,579 | ₩21,317 | +1.21% | 83.3만 |
|---|
| 2026.04.16 | ₩20,646 | ₩20,928 | ₩20,539 | ₩20,753 | +0.52% | 46.9만 |
|---|
| 2026.04.15 | ₩21,183 | ₩21,357 | ₩20,633 | ₩20,753 | -2.03% | 47.9만 |
|---|
| 2026.04.14 | ₩21,102 | ₩21,223 | ₩20,405 | ₩20,499 | -2.86% | 47.5만 |
|---|
| 2026.04.13 | ₩20,847 | ₩21,478 | ₩20,821 | ₩21,075 | +1.09% | 61.2만 |
|---|
| 2026.04.10 | ₩20,499 | ₩20,780 | ₩20,190 | ₩20,767 | +1.31% | 52.1만 |
|---|
| 2026.04.09 | ₩20,834 | ₩21,156 | ₩20,566 | ₩20,713 | -0.58% | 49.9만 |
|---|
| 2026.04.08 | ₩20,056 | ₩20,753 | ₩20,002 | ₩20,740 | +3.41% | 47.5만 |
|---|
| 2026.04.07 | ₩21,116 | ₩21,424 | ₩20,445 | ₩20,485 | -2.99% | 63.3만 |
|---|
| 2026.04.06 | ₩21,116 | ₩21,277 | ₩20,847 | ₩21,116 | 0.00% | 43.5만 |
|---|
| 2026.04.02 | ₩20,338 | ₩21,236 | ₩20,257 | ₩21,129 | +3.89% | 41.2만 |
|---|
| 2026.04.01 | ₩20,579 | ₩20,727 | ₩20,364 | ₩20,418 | -0.78% | 46.9만 |
|---|
| 2026.03.31 | ₩20,324 | ₩20,780 | ₩20,271 | ₩20,458 | +0.66% | 40.4만 |
|---|
| 2026.03.30 | ₩20,552 | ₩20,686 | ₩19,949 | ₩20,110 | -2.15% | 54.5만 |
|---|
| 2026.03.27 | ₩20,311 | ₩20,753 | ₩20,123 | ₩20,364 | +0.26% | 80.1만 |
|---|
| 2026.03.26 | ₩20,592 | ₩20,941 | ₩20,324 | ₩20,418 | -0.85% | 61.2만 |
|---|
| 2026.03.25 | ₩21,263 | ₩21,263 | ₩20,311 | ₩20,512 | -3.53% | 46.6만 |
|---|
| 2026.03.24 | ₩20,566 | ₩21,438 | ₩20,418 | ₩21,330 | +3.72% | 57.6만 |
|---|
| 2026.03.23 | ₩19,238 | ₩20,324 | ₩19,238 | ₩20,257 | +5.30% | 62.2만 |
|---|
| 2026.03.20 | ₩20,163 | ₩20,163 | ₩19,479 | ₩19,653 | -2.53% | 63.3만 |
|---|
| 2026.03.19 | ₩19,103 | ₩20,324 | ₩18,929 | ₩20,056 | +4.99% | 56.6만 |
|---|
| 2026.03.18 | ₩19,197 | ₩19,788 | ₩19,009 | ₩19,385 | +0.98% | 107.5만 |
|---|
| 2026.03.17 | ₩19,224 | ₩19,264 | ₩18,701 | ₩18,983 | -1.26% | 62.4만 |
|---|
| 2026.03.16 | ₩18,594 | ₩19,238 | ₩18,540 | ₩19,157 | +3.03% | 84.8만 |
|---|
| 2026.03.13 | ₩18,808 | ₩18,916 | ₩18,030 | ₩18,298 | -2.71% | 86.3만 |
|---|
| 2026.03.12 | ₩20,418 | ₩20,418 | ₩18,875 | ₩18,875 | -7.56% | 100.8만 |
|---|
| 2026.03.11 | ₩20,780 | ₩20,928 | ₩20,257 | ₩20,552 | -1.10% | 82.5만 |
|---|
| 2026.03.10 | ₩21,183 | ₩21,371 | ₩20,512 | ₩20,660 | -2.47% | 90.1만 |
|---|
| 2026.03.09 | ₩21,464 | ₩21,599 | ₩21,129 | ₩21,183 | -1.31% | 138.4만 |
|---|
| 2026.03.06 | ₩21,464 | ₩21,746 | ₩20,914 | ₩21,397 | -0.31% | 66.3만 |
|---|
| 2026.03.05 | ₩22,135 | ₩22,189 | ₩21,290 | ₩21,639 | -2.24% | 103.1만 |
|---|
| 2026.03.04 | ₩21,813 | ₩22,390 | ₩21,693 | ₩22,269 | +2.09% | 61.1만 |
|---|
| 2026.03.03 | ₩21,880 | ₩22,229 | ₩21,357 | ₩22,095 | +0.98% | 86.5만 |
|---|
| 2026.03.02 | ₩22,444 | ₩22,685 | ₩21,290 | ₩22,417 | -0.12% | 124만 |
|---|
| 2026.02.27 | ₩21,464 | ₩22,095 | ₩21,290 | ₩21,974 | +2.37% | 111만 |
|---|
| 2026.02.26 | ₩20,780 | ₩21,464 | ₩20,673 | ₩21,411 | +3.03% | 112만 |
|---|
| 2026.02.25 | ₩20,566 | ₩20,968 | ₩20,297 | ₩20,928 | +1.76% | 58.2만 |
|---|
| 2026.02.24 | ₩20,123 | ₩20,619 | ₩20,083 | ₩20,566 | +2.20% | 68.3만 |
|---|
| 2026.02.23 | ₩20,002 | ₩20,150 | ₩19,694 | ₩20,069 | +0.34% | 67.9만 |
|---|
| 2026.02.20 | ₩19,922 | ₩20,311 | ₩19,640 | ₩20,297 | +1.89% | 60.3만 |
|---|
| 2026.02.19 | ₩19,627 | ₩20,029 | ₩19,291 | ₩19,962 | +1.71% | 96.1만 |
|---|
| 2026.02.18 | ₩19,305 | ₩19,788 | ₩19,023 | ₩19,600 | +1.53% | 135.3만 |
|---|
| 2026.02.17 | ₩18,272 | ₩18,942 | ₩18,272 | ₩18,822 | +3.01% | 123.9만 |
|---|
| 2026.02.13 | ₩17,655 | ₩18,567 | ₩17,655 | ₩18,218 | +3.19% | 109.8만 |
|---|
| 2026.02.12 | ₩17,480 | ₩18,285 | ₩17,306 | ₩17,574 | +0.54% | 83.7만 |
|---|
| 2026.02.11 | ₩18,057 | ₩18,406 | ₩17,977 | ₩18,218 | +0.89% | 75.6만 |
|---|
| 2026.02.10 | ₩17,775 | ₩17,936 | ₩17,507 | ₩17,762 | -0.08% | 63.5만 |
|---|
| 2026.02.09 | ₩17,520 | ₩17,762 | ₩17,400 | ₩17,695 | +1.00% | 41.1만 |
|---|
| 2026.02.06 | ₩16,742 | ₩17,802 | ₩16,729 | ₩17,628 | +5.29% | 52.2만 |
|---|
| 2026.02.05 | ₩16,756 | ₩17,306 | ₩16,756 | ₩16,769 | +0.08% | 49만 |
|---|
| 2026.02.04 | ₩17,118 | ₩17,158 | ₩16,662 | ₩16,930 | -1.10% | 58만 |
|---|
| 2026.02.03 | ₩17,252 | ₩17,319 | ₩16,890 | ₩17,212 | -0.23% | 53.7만 |
|---|
| 2026.02.02 | ₩16,742 | ₩17,306 | ₩16,702 | ₩17,185 | +2.64% | 64.5만 |
|---|
| 2026.01.30 | ₩16,648 | ₩17,359 | ₩16,568 | ₩17,333 | +4.11% | 84.5만 |
|---|
| 2026.01.29 | ₩16,635 | ₩16,836 | ₩16,219 | ₩16,635 | 0.00% | 83.8만 |
|---|
| 2026.01.28 | ₩16,273 | ₩16,528 | ₩16,072 | ₩16,447 | +1.07% | 48.6만 |
|---|
| 2026.01.27 | ₩15,857 | ₩16,246 | ₩15,857 | ₩16,045 | +1.18% | 53.9만 |
|---|
| 2026.01.26 | ₩16,179 | ₩16,367 | ₩15,843 | ₩15,884 | -1.82% | 47.9만 |
|---|
| 2026.01.23 | ₩16,112 | ₩16,367 | ₩15,951 | ₩15,978 | -0.83% | 51.1만 |
|---|
| 2026.01.22 | ₩16,072 | ₩16,152 | ₩15,589 | ₩15,924 | -0.92% | 81.8만 |
|---|
| 2026.01.21 | ₩15,937 | ₩16,072 | ₩15,696 | ₩16,045 | +0.67% | 40.6만 |
|---|
| 2026.01.20 | ₩15,978 | ₩16,031 | ₩15,682 | ₩15,763 | -1.34% | 46.4만 |
|---|
| 2026.01.16 | ₩15,991 | ₩16,246 | ₩15,884 | ₩16,018 | +0.17% | 72.2만 |
|---|
| 2026.01.15 | ₩15,736 | ₩15,991 | ₩15,414 | ₩15,897 | +1.02% | 62.3만 |
|---|
| 2026.01.14 | ₩16,259 | ₩16,380 | ₩15,911 | ₩15,978 | -1.73% | 97만 |
|---|
| 2026.01.13 | ₩15,884 | ₩16,367 | ₩15,843 | ₩16,072 | +1.18% | 68.4만 |
|---|
| 2026.01.12 | ₩15,669 | ₩15,870 | ₩15,454 | ₩15,589 | -0.51% | 46.4만 |
|---|
| 2026.01.09 | ₩15,763 | ₩15,803 | ₩15,293 | ₩15,669 | -0.60% | 66만 |
|---|
| 2026.01.08 | ₩15,870 | ₩15,964 | ₩15,414 | ₩15,937 | +0.42% | 68.9만 |
|---|
| 2026.01.07 | ₩14,931 | ₩15,736 | ₩14,770 | ₩15,656 | +4.85% | 94.5만 |
|---|
| 2026.01.06 | ₩14,287 | ₩14,904 | ₩14,287 | ₩14,489 | +1.41% | 67.2만 |
|---|
| 2026.01.05 | ₩14,435 | ₩14,609 | ₩14,099 | ₩14,140 | -2.04% | 72만 |
|---|
| 2026.01.02 | ₩14,220 | ₩14,247 | ₩13,831 | ₩14,019 | -1.42% | 78.4만 |
|---|
| 2025.12.31 | ₩14,073 | ₩14,207 | ₩13,912 | ₩14,207 | +0.95% | 56만 |
|---|
| 2025.12.30 | ₩14,556 | ₩14,556 | ₩14,086 | ₩14,099 | -3.13% | 54.2만 |
|---|
| 2025.12.29 | ₩14,421 | ₩14,623 | ₩14,395 | ₩14,582 | +1.12% | 44.9만 |
|---|
| 2025.12.26 | ₩14,354 | ₩14,623 | ₩14,274 | ₩14,489 | +0.93% | 36.4만 |
|---|
| 2025.12.24 | ₩14,368 | ₩14,395 | ₩14,207 | ₩14,368 | 0.00% | 22.1만 |
|---|
| 2025.12.23 | ₩14,489 | ₩14,489 | ₩14,274 | ₩14,368 | -0.83% | 52.1만 |
|---|
| 2025.12.22 | ₩14,690 | ₩14,864 | ₩14,448 | ₩14,475 | -1.46% | 60만 |
|---|
| 2025.12.19 | ₩14,529 | ₩14,676 | ₩14,408 | ₩14,609 | +0.55% | 93.1만 |
|---|
| 2025.12.18 | ₩14,851 | ₩14,945 | ₩14,502 | ₩14,556 | -1.99% | 63.8만 |
|---|
| 2025.12.17 | ₩15,200 | ₩15,200 | ₩14,878 | ₩14,945 | -1.68% | 45.8만 |
|---|
| 2025.12.16 | ₩14,945 | ₩15,186 | ₩14,837 | ₩14,971 | +0.18% | 57.2만 |
|---|
| 2025.12.15 | ₩14,864 | ₩15,213 | ₩14,864 | ₩15,119 | +1.71% | 60.4만 |
|---|
| 2025.12.12 | ₩15,159 | ₩15,159 | ₩14,851 | ₩14,945 | -1.42% | 63.1만 |
|---|
| 2025.12.11 | ₩15,280 | ₩15,334 | ₩15,052 | ₩15,200 | -0.53% | 74.3만 |
|---|
| 2025.12.10 | ₩15,428 | ₩15,454 | ₩15,052 | ₩15,307 | -0.78% | 64.1만 |
|---|
| 2025.12.09 | ₩15,750 | ₩15,750 | ₩15,428 | ₩15,481 | -1.70% | 42.5만 |
|---|
| 2025.12.08 | ₩15,776 | ₩16,085 | ₩15,682 | ₩15,790 | +0.09% | 39.5만 |
|---|
| 2025.12.05 | ₩16,112 | ₩16,165 | ₩15,817 | ₩15,870 | -1.50% | 45만 |
|---|
| 2025.12.04 | ₩16,353 | ₩16,407 | ₩16,031 | ₩16,045 | -1.89% | 43.4만 |
|---|
| 2025.12.03 | ₩16,434 | ₩16,648 | ₩16,326 | ₩16,434 | 0.00% | 49.2만 |
|---|
| 2025.12.02 | ₩16,112 | ₩16,326 | ₩15,763 | ₩16,219 | +0.67% | 64.7만 |
|---|
| 2025.12.01 | ₩16,461 | ₩16,568 | ₩16,139 | ₩16,179 | -1.71% | 69.5만 |
|---|
| 2025.11.28 | ₩16,407 | ₩16,541 | ₩16,112 | ₩16,407 | 0.00% | 28.8만 |
|---|
| 2025.11.26 | ₩16,689 | ₩17,037 | ₩16,447 | ₩16,528 | -0.96% | 60.3만 |
|---|
| 2025.11.25 | ₩16,970 | ₩17,024 | ₩16,554 | ₩16,783 | -1.11% | 52.7만 |
|---|
| 2025.11.24 | ₩17,467 | ₩17,467 | ₩16,796 | ₩17,252 | -1.23% | 49.2만 |
|---|
| 2025.11.21 | ₩16,836 | ₩17,601 | ₩16,689 | ₩17,574 | +4.38% | 69.8만 |
|---|
| 2025.11.20 | ₩17,494 | ₩17,802 | ₩16,729 | ₩16,836 | -3.76% | 60.7만 |
|---|
| 2025.11.19 | ₩17,856 | ₩18,017 | ₩17,413 | ₩17,453 | -2.25% | 48.8만 |
|---|
| 2025.11.18 | ₩17,212 | ₩18,191 | ₩17,037 | ₩18,111 | +5.22% | 140.9만 |
|---|
| 2025.11.17 | ₩17,105 | ₩17,400 | ₩16,957 | ₩17,225 | +0.71% | 60.9만 |
|---|
| 2025.11.14 | ₩17,131 | ₩17,292 | ₩16,769 | ₩17,185 | +0.31% | 64만 |
|---|
| 2025.11.13 | ₩17,413 | ₩17,668 | ₩17,185 | ₩17,212 | -1.16% | 61.4만 |
|---|
| 2025.11.12 | ₩17,145 | ₩17,547 | ₩17,105 | ₩17,440 | +1.72% | 66.5만 |
|---|
| 2025.11.11 | ₩17,319 | ₩17,520 | ₩17,037 | ₩17,279 | -0.23% | 64.8만 |
|---|
| 2025.11.10 | ₩17,091 | ₩17,265 | ₩16,715 | ₩17,172 | +0.47% | 60.7만 |
|---|
| 2025.11.07 | ₩17,346 | ₩17,413 | ₩16,944 | ₩17,051 | -1.70% | 78.5만 |
|---|
| 2025.11.06 | ₩16,622 | ₩17,547 | ₩16,608 | ₩17,292 | +4.04% | 72.7만 |
|---|
| 2025.11.05 | ₩16,702 | ₩16,756 | ₩16,139 | ₩16,715 | +0.08% | 50.7만 |
|---|
| 2025.11.04 | ₩16,367 | ₩16,595 | ₩16,139 | ₩16,474 | +0.66% | 43.2만 |
|---|
| 2025.11.03 | ₩16,809 | ₩16,903 | ₩16,581 | ₩16,729 | -0.48% | 44.3만 |
|---|
| 2025.10.31 | ₩16,809 | ₩16,890 | ₩16,595 | ₩16,890 | +0.48% | 39.8만 |
|---|
| 2025.10.30 | ₩16,742 | ₩16,809 | ₩16,608 | ₩16,715 | -0.16% | 41.5만 |
|---|
| 2025.10.29 | ₩17,091 | ₩17,212 | ₩16,756 | ₩16,863 | -1.33% | 53.3만 |
|---|
| 2025.10.28 | ₩16,635 | ₩17,078 | ₩16,622 | ₩16,944 | +1.85% | 46.7만 |
|---|
| 2025.10.27 | ₩16,407 | ₩16,648 | ₩16,286 | ₩16,501 | +0.57% | 35.1만 |
|---|
| 2025.10.24 | ₩16,715 | ₩16,890 | ₩16,313 | ₩16,380 | -2.01% | 55.4만 |
|---|
| 2025.10.23 | ₩16,259 | ₩16,970 | ₩16,259 | ₩16,850 | +3.63% | 62.1만 |
|---|
| 2025.10.22 | ₩15,562 | ₩15,991 | ₩15,468 | ₩15,978 | +2.67% | 32.2만 |
|---|
| 2025.10.21 | ₩15,589 | ₩15,776 | ₩15,428 | ₩15,428 | -1.03% | 39.1만 |
|---|
| 2025.10.20 | ₩15,481 | ₩15,870 | ₩15,481 | ₩15,790 | +1.99% | 67.8만 |
|---|
| 2025.10.17 | ₩14,971 | ₩15,508 | ₩14,864 | ₩15,414 | +2.96% | 49.2만 |
|---|
| 2025.10.16 | ₩15,173 | ₩15,642 | ₩15,012 | ₩15,039 | -0.88% | 80.2만 |
|---|
| 2025.10.15 | ₩14,851 | ₩15,106 | ₩14,784 | ₩15,106 | +1.72% | 49.4만 |
|---|
| 2025.10.14 | ₩14,529 | ₩14,770 | ₩14,448 | ₩14,650 | +0.83% | 50.8만 |
|---|
| 2025.10.13 | ₩14,864 | ₩15,052 | ₩14,770 | ₩14,958 | +0.63% | 39.2만 |
|---|
| 2025.10.10 | ₩15,065 | ₩15,253 | ₩14,676 | ₩14,743 | -2.14% | 47.9만 |
|---|
| 2025.10.09 | ₩15,146 | ₩15,428 | ₩15,106 | ₩15,240 | +0.62% | 37.3만 |
|---|
| 2025.10.08 | ₩15,454 | ₩15,468 | ₩14,985 | ₩15,079 | -2.43% | 41.9만 |
|---|
| 2025.10.07 | ₩15,615 | ₩15,682 | ₩15,267 | ₩15,361 | -1.63% | 52.2만 |
|---|