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 | ₩26,140 | ₩26,394 | ₩25,685 | ₩25,779 | -1.38% | 54.1만 |
| 2026.10.08 | — | — | — | ₩26,033 | — | — |
| 2026.10.06 | ₩25,712 | ₩25,712 | ₩25,003 | ₩25,164 | -2.13% | 53.9만 |
| 2026.10.05 | ₩26,407 | ₩26,608 | ₩25,271 | ₩25,859 | -2.08% | 68.8만 |
| 2026.10.02 | ₩25,485 | ₩25,819 | ₩25,191 | ₩25,806 | +1.26% | 52.6만 |
| 2026.10.01 | ₩24,736 | ₩25,779 | ₩24,562 | ₩25,739 | +4.05% | 70.9만 |
| 2026.09.30 | ₩24,990 | ₩25,672 | ₩24,776 | ₩24,950 | -0.16% | 85.4만 |
| 2026.09.29 | ₩24,067 | ₩24,870 | ₩24,067 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,656 |
| +2.44% |
| 71.4만 |
| 2026.09.28 | ₩24,268 | ₩24,549 | ₩23,827 | ₩24,268 | 0.00% | 93.5만 |
|---|
| 2026.09.25 | ₩23,787 | ₩24,081 | ₩23,426 | ₩23,867 | +0.34% | 38.4만 |
|---|
| 2026.09.24 | ₩23,506 | ₩24,054 | ₩23,238 | ₩23,840 | +1.42% | 65만 |
|---|
| 2026.09.23 | ₩23,840 | ₩23,894 | ₩22,998 | ₩23,546 | -1.23% | 45.9만 |
|---|
| 2026.09.22 | ₩24,348 | ₩24,696 | ₩23,760 | ₩23,760 | -2.42% | 81.9만 |
|---|
| 2026.09.21 | ₩25,044 | ₩25,645 | ₩24,723 | ₩24,870 | -0.69% | 47.8만 |
|---|
| 2026.09.18 | ₩25,485 | ₩25,766 | ₩25,164 | ₩25,471 | -0.05% | 67.7만 |
|---|
| 2026.09.17 | ₩25,418 | ₩25,899 | ₩25,338 | ₩25,405 | -0.05% | 54.3만 |
|---|
| 2026.09.16 | ₩25,150 | ₩25,846 | ₩25,124 | ₩25,485 | +1.33% | 71.9만 |
|---|
| 2026.09.15 | ₩25,070 | ₩25,525 | ₩24,723 | ₩25,057 | -0.05% | 68.6만 |
|---|
| 2026.09.14 | ₩25,204 | ₩25,217 | ₩24,656 | ₩25,070 | -0.53% | 42.7만 |
|---|
| 2026.09.11 | ₩24,736 | ₩25,298 | ₩24,656 | ₩24,963 | +0.92% | 57.6만 |
|---|
| 2026.09.10 | ₩24,589 | ₩24,883 | ₩24,348 | ₩24,682 | +0.38% | 37.8만 |
|---|
| 2026.09.09 | ₩24,241 | ₩24,602 | ₩23,586 | ₩24,375 | +0.55% | 53.2만 |
|---|
| 2026.09.08 | ₩24,522 | ₩24,522 | ₩23,787 | ₩24,054 | -1.91% | 42.3만 |
|---|
| 2026.09.04 | ₩24,094 | ₩24,602 | ₩23,880 | ₩24,295 | +0.83% | 55만 |
|---|
| 2026.09.03 | ₩24,134 | ₩24,428 | ₩23,666 | ₩24,094 | -0.17% | 67.9만 |
|---|
| 2026.09.02 | ₩23,626 | ₩24,228 | ₩23,372 | ₩24,161 | +2.26% | 53.8만 |
|---|
| 2026.09.01 | ₩23,466 | ₩23,747 | ₩23,225 | ₩23,640 | +0.74% | 73만 |
|---|
| 2026.08.31 | ₩23,559 | ₩23,733 | ₩22,864 | ₩23,252 | -1.31% | 61.2만 |
|---|
| 2026.08.28 | ₩22,436 | ₩23,319 | ₩22,209 | ₩23,212 | +3.46% | 96.4만 |
|---|
| 2026.08.27 | ₩23,158 | ₩23,974 | ₩23,158 | ₩23,613 | +1.96% | 99.2만 |
|---|
| 2026.08.26 | ₩23,867 | ₩23,867 | ₩22,570 | ₩22,704 | -4.87% | 87.6만 |
|---|
| 2026.08.25 | ₩24,174 | ₩24,589 | ₩23,894 | ₩24,054 | -0.50% | 56만 |
|---|
| 2026.08.24 | ₩24,455 | ₩24,896 | ₩24,241 | ₩24,402 | -0.22% | 64.7만 |
|---|
| 2026.08.21 | ₩24,602 | ₩25,284 | ₩24,455 | ₩24,602 | 0.00% | 90.9만 |
|---|
| 2026.08.20 | ₩24,509 | ₩24,656 | ₩24,094 | ₩24,321 | -0.76% | 42.7만 |
|---|
| 2026.08.19 | ₩24,428 | ₩24,870 | ₩24,295 | ₩24,589 | +0.66% | 39.4만 |
|---|
| 2026.08.18 | ₩24,295 | ₩24,335 | ₩23,733 | ₩24,081 | -0.88% | 61.4만 |
|---|
| 2026.08.17 | ₩23,813 | ₩24,495 | ₩23,546 | ₩24,161 | +1.46% | 61.1만 |
|---|
| 2026.08.14 | ₩23,252 | ₩23,693 | ₩23,172 | ₩23,546 | +1.27% | 46.3만 |
|---|
| 2026.08.13 | ₩22,423 | ₩23,399 | ₩22,423 | ₩23,145 | +3.22% | 42.8만 |
|---|
| 2026.08.12 | ₩21,447 | ₩22,490 | ₩21,286 | ₩22,289 | +3.93% | 45.3만 |
|---|
| 2026.08.11 | ₩22,008 | ₩22,048 | ₩21,286 | ₩21,674 | -1.52% | 58.1만 |
|---|
| 2026.08.10 | ₩22,396 | ₩22,543 | ₩21,875 | ₩21,915 | -2.15% | 50.6만 |
|---|
| 2026.08.07 | ₩22,864 | ₩23,172 | ₩22,129 | ₩22,343 | -2.28% | 36.6만 |
|---|
| 2026.08.06 | ₩22,516 | ₩23,051 | ₩22,516 | ₩22,757 | +1.07% | 55.8만 |
|---|
| 2026.08.05 | ₩23,051 | ₩23,292 | ₩21,941 | ₩21,982 | -4.64% | 57만 |
|---|
| 2026.08.04 | ₩22,944 | ₩23,345 | ₩22,450 | ₩22,610 | -1.46% | 73.5만 |
|---|
| 2026.08.03 | ₩23,386 | ₩23,573 | ₩22,650 | ₩23,319 | -0.29% | 81.6만 |
|---|
| 2026.07.31 | ₩23,011 | ₩23,613 | ₩22,877 | ₩23,252 | +1.05% | 59.7만 |
|---|
| 2026.07.30 | ₩22,423 | ₩23,172 | ₩22,222 | ₩23,038 | +2.74% | 57.4만 |
|---|
| 2026.07.29 | ₩23,252 | ₩23,252 | ₩21,768 | ₩22,396 | -3.68% | 90.1만 |
|---|
| 2026.07.28 | ₩21,875 | ₩22,476 | ₩21,754 | ₩21,915 | +0.18% | 61.7만 |
|---|
| 2026.07.27 | ₩21,794 | ₩22,249 | ₩21,661 | ₩21,915 | +0.55% | 55.7만 |
|---|
| 2026.07.24 | ₩22,276 | ₩22,770 | ₩21,995 | ₩22,209 | -0.30% | 42.2만 |
|---|
| 2026.07.23 | ₩21,580 | ₩22,316 | ₩21,487 | ₩22,169 | +2.73% | 73.2만 |
|---|
| 2026.07.22 | ₩21,781 | ₩21,941 | ₩21,340 | ₩21,447 | -1.53% | 41.8만 |
|---|
| 2026.07.21 | ₩21,407 | ₩22,022 | ₩21,313 | ₩21,781 | +1.75% | 33.3만 |
|---|
| 2026.07.20 | ₩20,899 | ₩21,514 | ₩20,899 | ₩21,153 | +1.22% | 43만 |
|---|
| 2026.07.17 | ₩20,885 | ₩20,925 | ₩20,284 | ₩20,591 | -1.41% | 41.5만 |
|---|
| 2026.07.16 | ₩21,433 | ₩21,701 | ₩20,965 | ₩21,099 | -1.56% | 50.7만 |
|---|
| 2026.07.15 | ₩21,246 | ₩21,875 | ₩20,805 | ₩21,433 | +0.88% | 54.6만 |
|---|
| 2026.07.14 | ₩21,487 | ₩22,089 | ₩21,487 | ₩21,634 | +0.68% | 45.9만 |
|---|
| 2026.07.13 | ₩22,222 | ₩22,343 | ₩21,126 | ₩21,166 | -4.75% | 66.7만 |
|---|
| 2026.07.10 | ₩20,832 | ₩21,995 | ₩20,671 | ₩21,915 | +5.20% | 92.2만 |
|---|
| 2026.07.09 | ₩21,166 | ₩21,246 | ₩19,963 | ₩20,484 | -3.22% | 50.1만 |
|---|
| 2026.07.08 | ₩20,925 | ₩21,554 | ₩20,751 | ₩21,380 | +2.17% | 52.6만 |
|---|
| 2026.07.07 | ₩20,110 | ₩20,765 | ₩20,110 | ₩20,658 | +2.73% | 49.5만 |
|---|
| 2026.07.06 | ₩19,869 | ₩20,952 | ₩19,602 | ₩20,350 | +2.42% | 55.3만 |
|---|
| 2026.07.02 | ₩19,722 | ₩20,364 | ₩19,588 | ₩19,869 | +0.75% | 96.9만 |
|---|
| 2026.07.01 | ₩18,465 | ₩19,227 | ₩18,465 | ₩19,053 | +3.19% | 77.5만 |
|---|
| 2026.06.30 | ₩19,134 | ₩19,334 | ₩18,505 | ₩18,732 | -2.10% | 90.7만 |
|---|
| 2026.06.29 | ₩20,163 | ₩20,457 | ₩19,227 | ₩19,241 | -4.58% | 119.4만 |
|---|
| 2026.06.26 | ₩21,166 | ₩21,166 | ₩19,388 | ₩20,217 | -4.49% | 165.4만 |
|---|
| 2026.06.25 | ₩22,690 | ₩22,770 | ₩20,992 | ₩21,300 | -6.13% | 62.3만 |
|---|
| 2026.06.24 | ₩23,640 | ₩23,773 | ₩22,637 | ₩22,650 | -4.19% | 57.7만 |
|---|
| 2026.06.23 | ₩23,319 | ₩24,014 | ₩22,904 | ₩23,920 | +2.58% | 57.2만 |
|---|
| 2026.06.22 | ₩22,757 | ₩23,653 | ₩22,744 | ₩23,479 | +3.17% | 68.5만 |
|---|
| 2026.06.18 | ₩21,928 | ₩22,837 | ₩21,634 | ₩22,824 | +4.09% | 90.6만 |
|---|
| 2026.06.17 | ₩22,436 | ₩22,610 | ₩21,888 | ₩22,196 | -1.07% | 33.8만 |
|---|
| 2026.06.16 | ₩22,557 | ₩22,891 | ₩21,941 | ₩22,436 | -0.53% | 54.6만 |
|---|
| 2026.06.15 | ₩22,811 | ₩23,025 | ₩22,102 | ₩22,543 | -1.17% | 60.9만 |
|---|
| 2026.06.12 | ₩21,594 | ₩22,918 | ₩21,500 | ₩22,837 | +5.76% | 58.4만 |
|---|
| 2026.06.11 | ₩22,409 | ₩22,891 | ₩21,875 | ₩21,901 | -2.27% | 62.6만 |
|---|
| 2026.06.10 | ₩22,142 | ₩22,570 | ₩21,768 | ₩21,968 | -0.79% | 57.5만 |
|---|
| 2026.06.09 | ₩21,968 | ₩22,249 | ₩21,741 | ₩22,022 | +0.24% | 66.5만 |
|---|
| 2026.06.08 | ₩22,102 | ₩22,276 | ₩21,607 | ₩21,982 | -0.54% | 47.4만 |
|---|
| 2026.06.05 | ₩21,246 | ₩22,102 | ₩21,246 | ₩21,982 | +3.46% | 57.1만 |
|---|
| 2026.06.04 | ₩21,313 | ₩21,594 | ₩21,139 | ₩21,353 | +0.19% | 44.6만 |
|---|
| 2026.06.03 | ₩21,661 | ₩21,754 | ₩21,260 | ₩21,353 | -1.42% | 40.9만 |
|---|
| 2026.06.02 | ₩21,995 | ₩22,142 | ₩21,487 | ₩21,647 | -1.58% | 40.9만 |
|---|
| 2026.06.01 | ₩21,433 | ₩22,196 | ₩21,260 | ₩21,928 | +2.31% | 51.1만 |
|---|
| 2026.05.29 | ₩21,607 | ₩21,661 | ₩21,139 | ₩21,500 | -0.50% | 66만 |
|---|
| 2026.05.28 | ₩23,640 | ₩23,680 | ₩22,089 | ₩22,222 | -6.00% | 87.7만 |
|---|
| 2026.05.27 | ₩24,562 | ₩24,589 | ₩23,546 | ₩23,653 | -3.70% | 65.7만 |
|---|
| 2026.05.26 | ₩24,896 | ₩25,298 | ₩24,469 | ₩24,642 | -1.02% | 68만 |
|---|
| 2026.05.22 | ₩25,806 | ₩25,806 | ₩24,883 | ₩25,177 | -2.44% | 61.2만 |
|---|
| 2026.05.21 | ₩26,127 | ₩26,648 | ₩25,712 | ₩25,792 | -1.28% | 50.1만 |
|---|
| 2026.05.20 | ₩25,311 | ₩26,327 | ₩25,217 | ₩26,314 | +3.96% | 89만 |
|---|
| 2026.05.19 | ₩25,939 | ₩26,207 | ₩25,057 | ₩25,191 | -2.89% | 84.4만 |
|---|
| 2026.05.18 | ₩25,445 | ₩26,648 | ₩25,364 | ₩25,766 | +1.26% | 170.1만 |
|---|
| 2026.05.15 | ₩24,923 | ₩25,471 | ₩24,789 | ₩25,311 | +1.56% | 65.4만 |
|---|
| 2026.05.14 | ₩24,883 | ₩25,338 | ₩24,709 | ₩25,084 | +0.81% | 47.2만 |
|---|
| 2026.05.13 | ₩25,431 | ₩25,445 | ₩24,255 | ₩25,070 | -1.42% | 87.9만 |
|---|
| 2026.05.12 | ₩25,538 | ₩25,578 | ₩25,003 | ₩25,351 | -0.73% | 66.3만 |
|---|
| 2026.05.11 | ₩26,541 | ₩26,782 | ₩25,538 | ₩25,565 | -3.68% | 105만 |
|---|
| 2026.05.08 | ₩25,191 | ₩26,207 | ₩25,164 | ₩26,113 | +3.66% | 61.1만 |
|---|
| 2026.05.07 | ₩26,033 | ₩26,234 | ₩24,482 | ₩25,231 | -3.08% | 85.7만 |
|---|
| 2026.05.06 | ₩24,896 | ₩25,645 | ₩24,723 | ₩25,124 | +0.91% | 84만 |
|---|
| 2026.05.05 | ₩24,455 | ₩25,672 | ₩24,188 | ₩25,485 | +4.21% | 122.7만 |
|---|
| 2026.05.04 | ₩24,161 | ₩24,830 | ₩24,134 | ₩24,803 | +2.66% | 59.5만 |
|---|
| 2026.05.01 | ₩23,800 | ₩24,295 | ₩23,399 | ₩24,255 | +1.91% | 54.5만 |
|---|
| 2026.04.30 | ₩23,666 | ₩23,867 | ₩23,386 | ₩23,693 | +0.11% | 55.2만 |
|---|
| 2026.04.29 | ₩23,559 | ₩24,067 | ₩23,492 | ₩23,854 | +1.25% | 74.9만 |
|---|
| 2026.04.28 | ₩23,025 | ₩23,252 | ₩22,637 | ₩22,904 | -0.52% | 43.9만 |
|---|
| 2026.04.27 | ₩22,383 | ₩22,864 | ₩21,875 | ₩22,704 | +1.43% | 62.1만 |
|---|
| 2026.04.24 | ₩21,835 | ₩22,423 | ₩21,500 | ₩22,409 | +2.63% | 52.6만 |
|---|
| 2026.04.23 | ₩21,888 | ₩22,209 | ₩21,634 | ₩21,661 | -1.04% | 52.7만 |
|---|
| 2026.04.22 | ₩20,992 | ₩21,875 | ₩20,618 | ₩21,714 | +3.44% | 85만 |
|---|
| 2026.04.21 | ₩21,367 | ₩21,393 | ₩20,564 | ₩20,711 | -3.07% | 60.8만 |
|---|
| 2026.04.20 | ₩20,939 | ₩21,407 | ₩20,591 | ₩21,233 | +1.40% | 58.2만 |
|---|
| 2026.04.17 | ₩20,992 | ₩21,661 | ₩20,511 | ₩21,246 | +1.21% | 83.3만 |
|---|
| 2026.04.16 | ₩20,578 | ₩20,858 | ₩20,471 | ₩20,685 | +0.52% | 46.9만 |
|---|
| 2026.04.15 | ₩21,112 | ₩21,286 | ₩20,564 | ₩20,685 | -2.03% | 47.9만 |
|---|
| 2026.04.14 | ₩21,032 | ₩21,153 | ₩20,337 | ₩20,431 | -2.86% | 47.5만 |
|---|
| 2026.04.13 | ₩20,778 | ₩21,407 | ₩20,751 | ₩21,006 | +1.09% | 61.2만 |
|---|
| 2026.04.10 | ₩20,431 | ₩20,711 | ₩20,123 | ₩20,698 | +1.31% | 52.1만 |
|---|
| 2026.04.09 | ₩20,765 | ₩21,086 | ₩20,497 | ₩20,645 | -0.58% | 49.9만 |
|---|
| 2026.04.08 | ₩19,989 | ₩20,685 | ₩19,936 | ₩20,671 | +3.41% | 47.5만 |
|---|
| 2026.04.07 | ₩21,046 | ₩21,353 | ₩20,377 | ₩20,417 | -2.99% | 63.3만 |
|---|
| 2026.04.06 | ₩21,046 | ₩21,206 | ₩20,778 | ₩21,046 | 0.00% | 43.5만 |
|---|
| 2026.04.02 | ₩20,270 | ₩21,166 | ₩20,190 | ₩21,059 | +3.89% | 41.2만 |
|---|
| 2026.04.01 | ₩20,511 | ₩20,658 | ₩20,297 | ₩20,350 | -0.78% | 46.9만 |
|---|
| 2026.03.31 | ₩20,257 | ₩20,711 | ₩20,203 | ₩20,390 | +0.66% | 40.4만 |
|---|
| 2026.03.30 | ₩20,484 | ₩20,618 | ₩19,882 | ₩20,043 | -2.15% | 54.5만 |
|---|
| 2026.03.27 | ₩20,243 | ₩20,685 | ₩20,056 | ₩20,297 | +0.26% | 80.1만 |
|---|
| 2026.03.26 | ₩20,524 | ₩20,872 | ₩20,257 | ₩20,350 | -0.85% | 61.2만 |
|---|
| 2026.03.25 | ₩21,193 | ₩21,193 | ₩20,243 | ₩20,444 | -3.53% | 46.6만 |
|---|
| 2026.03.24 | ₩20,497 | ₩21,367 | ₩20,350 | ₩21,260 | +3.72% | 57.6만 |
|---|
| 2026.03.23 | ₩19,174 | ₩20,257 | ₩19,174 | ₩20,190 | +5.30% | 62.2만 |
|---|
| 2026.03.20 | ₩20,096 | ₩20,096 | ₩19,414 | ₩19,588 | -2.53% | 63.3만 |
|---|
| 2026.03.19 | ₩19,040 | ₩20,257 | ₩18,866 | ₩19,989 | +4.99% | 56.6만 |
|---|
| 2026.03.18 | ₩19,134 | ₩19,722 | ₩18,946 | ₩19,321 | +0.98% | 107.5만 |
|---|
| 2026.03.17 | ₩19,160 | ₩19,200 | ₩18,639 | ₩18,920 | -1.26% | 62.4만 |
|---|
| 2026.03.16 | ₩18,532 | ₩19,174 | ₩18,478 | ₩19,094 | +3.03% | 84.8만 |
|---|
| 2026.03.13 | ₩18,746 | ₩18,853 | ₩17,970 | ₩18,238 | -2.71% | 86.3만 |
|---|
| 2026.03.12 | ₩20,350 | ₩20,350 | ₩18,813 | ₩18,813 | -7.56% | 100.8만 |
|---|
| 2026.03.11 | ₩20,711 | ₩20,858 | ₩20,190 | ₩20,484 | -1.10% | 82.5만 |
|---|
| 2026.03.10 | ₩21,112 | ₩21,300 | ₩20,444 | ₩20,591 | -2.47% | 90.1만 |
|---|
| 2026.03.09 | ₩21,393 | ₩21,527 | ₩21,059 | ₩21,112 | -1.31% | 138.4만 |
|---|
| 2026.03.06 | ₩21,393 | ₩21,674 | ₩20,845 | ₩21,326 | -0.31% | 66.3만 |
|---|
| 2026.03.05 | ₩22,062 | ₩22,115 | ₩21,219 | ₩21,567 | -2.24% | 103.1만 |
|---|
| 2026.03.04 | ₩21,741 | ₩22,316 | ₩21,621 | ₩22,196 | +2.09% | 61.1만 |
|---|
| 2026.03.03 | ₩21,808 | ₩22,155 | ₩21,286 | ₩22,022 | +0.98% | 86.5만 |
|---|
| 2026.03.02 | ₩22,369 | ₩22,610 | ₩21,219 | ₩22,343 | -0.12% | 124만 |
|---|
| 2026.02.27 | ₩21,393 | ₩22,022 | ₩21,219 | ₩21,901 | +2.37% | 111만 |
|---|
| 2026.02.26 | ₩20,711 | ₩21,393 | ₩20,604 | ₩21,340 | +3.03% | 112만 |
|---|
| 2026.02.25 | ₩20,497 | ₩20,899 | ₩20,230 | ₩20,858 | +1.76% | 58.2만 |
|---|
| 2026.02.24 | ₩20,056 | ₩20,551 | ₩20,016 | ₩20,497 | +2.20% | 68.3만 |
|---|
| 2026.02.23 | ₩19,936 | ₩20,083 | ₩19,628 | ₩20,003 | +0.34% | 67.9만 |
|---|
| 2026.02.20 | ₩19,856 | ₩20,243 | ₩19,575 | ₩20,230 | +1.89% | 60.3만 |
|---|
| 2026.02.19 | ₩19,561 | ₩19,963 | ₩19,227 | ₩19,896 | +1.71% | 96.1만 |
|---|
| 2026.02.18 | ₩19,241 | ₩19,722 | ₩18,960 | ₩19,535 | +1.53% | 135.3만 |
|---|
| 2026.02.17 | ₩18,211 | ₩18,880 | ₩18,211 | ₩18,759 | +3.01% | 123.9만 |
|---|
| 2026.02.13 | ₩17,596 | ₩18,505 | ₩17,596 | ₩18,158 | +3.19% | 109.8만 |
|---|
| 2026.02.12 | ₩17,422 | ₩18,224 | ₩17,248 | ₩17,516 | +0.54% | 83.7만 |
|---|
| 2026.02.11 | ₩17,997 | ₩18,345 | ₩17,917 | ₩18,158 | +0.89% | 75.6만 |
|---|
| 2026.02.10 | ₩17,716 | ₩17,877 | ₩17,449 | ₩17,703 | -0.08% | 63.5만 |
|---|
| 2026.02.09 | ₩17,462 | ₩17,703 | ₩17,342 | ₩17,636 | +1.00% | 41.1만 |
|---|
| 2026.02.06 | ₩16,687 | ₩17,743 | ₩16,673 | ₩17,569 | +5.29% | 52.2만 |
|---|
| 2026.02.05 | ₩16,700 | ₩17,248 | ₩16,700 | ₩16,714 | +0.08% | 49만 |
|---|
| 2026.02.04 | ₩17,061 | ₩17,101 | ₩16,607 | ₩16,874 | -1.10% | 58만 |
|---|
| 2026.02.03 | ₩17,195 | ₩17,262 | ₩16,834 | ₩17,155 | -0.23% | 53.7만 |
|---|
| 2026.02.02 | ₩16,687 | ₩17,248 | ₩16,647 | ₩17,128 | +2.64% | 64.5만 |
|---|
| 2026.01.30 | ₩16,593 | ₩17,302 | ₩16,513 | ₩17,275 | +4.11% | 84.5만 |
|---|
| 2026.01.29 | ₩16,580 | ₩16,780 | ₩16,165 | ₩16,580 | 0.00% | 83.8만 |
|---|
| 2026.01.28 | ₩16,219 | ₩16,473 | ₩16,018 | ₩16,393 | +1.07% | 48.6만 |
|---|
| 2026.01.27 | ₩15,804 | ₩16,192 | ₩15,804 | ₩15,991 | +1.18% | 53.9만 |
|---|
| 2026.01.26 | ₩16,125 | ₩16,312 | ₩15,791 | ₩15,831 | -1.82% | 47.9만 |
|---|
| 2026.01.23 | ₩16,058 | ₩16,312 | ₩15,898 | ₩15,925 | -0.83% | 51.1만 |
|---|
| 2026.01.22 | ₩16,018 | ₩16,098 | ₩15,537 | ₩15,871 | -0.92% | 81.8만 |
|---|
| 2026.01.21 | ₩15,885 | ₩16,018 | ₩15,644 | ₩15,991 | +0.67% | 40.6만 |
|---|
| 2026.01.20 | ₩15,925 | ₩15,978 | ₩15,630 | ₩15,711 | -1.34% | 46.4만 |
|---|
| 2026.01.16 | ₩15,938 | ₩16,192 | ₩15,831 | ₩15,965 | +0.17% | 72.2만 |
|---|
| 2026.01.15 | ₩15,684 | ₩15,938 | ₩15,363 | ₩15,844 | +1.02% | 62.3만 |
|---|
| 2026.01.14 | ₩16,205 | ₩16,326 | ₩15,858 | ₩15,925 | -1.73% | 97만 |
|---|
| 2026.01.13 | ₩15,831 | ₩16,312 | ₩15,791 | ₩16,018 | +1.18% | 68.4만 |
|---|
| 2026.01.12 | ₩15,617 | ₩15,818 | ₩15,403 | ₩15,537 | -0.51% | 46.4만 |
|---|
| 2026.01.09 | ₩15,711 | ₩15,751 | ₩15,243 | ₩15,617 | -0.60% | 66만 |
|---|
| 2026.01.08 | ₩15,818 | ₩15,911 | ₩15,363 | ₩15,885 | +0.42% | 68.9만 |
|---|
| 2026.01.07 | ₩14,882 | ₩15,684 | ₩14,721 | ₩15,604 | +4.85% | 94.5만 |
|---|
| 2026.01.06 | ₩14,240 | ₩14,855 | ₩14,240 | ₩14,440 | +1.41% | 67.2만 |
|---|
| 2026.01.05 | ₩14,387 | ₩14,561 | ₩14,053 | ₩14,093 | -2.04% | 72만 |
|---|
| 2026.01.02 | ₩14,173 | ₩14,200 | ₩13,785 | ₩13,972 | -1.42% | 78.4만 |
|---|
| 2025.12.31 | ₩14,026 | ₩14,160 | ₩13,866 | ₩14,160 | +0.95% | 56만 |
|---|
| 2025.12.30 | ₩14,507 | ₩14,507 | ₩14,039 | ₩14,053 | -3.13% | 54.2만 |
|---|
| 2025.12.29 | ₩14,374 | ₩14,574 | ₩14,347 | ₩14,534 | +1.12% | 44.9만 |
|---|
| 2025.12.26 | ₩14,307 | ₩14,574 | ₩14,227 | ₩14,440 | +0.93% | 36.4만 |
|---|
| 2025.12.24 | ₩14,320 | ₩14,347 | ₩14,160 | ₩14,320 | 0.00% | 22.1만 |
|---|
| 2025.12.23 | ₩14,440 | ₩14,440 | ₩14,227 | ₩14,320 | -0.83% | 52.1만 |
|---|
| 2025.12.22 | ₩14,641 | ₩14,815 | ₩14,400 | ₩14,427 | -1.46% | 60만 |
|---|
| 2025.12.19 | ₩14,481 | ₩14,628 | ₩14,360 | ₩14,561 | +0.55% | 93.1만 |
|---|
| 2025.12.18 | ₩14,801 | ₩14,895 | ₩14,454 | ₩14,507 | -1.99% | 63.8만 |
|---|
| 2025.12.17 | ₩15,149 | ₩15,149 | ₩14,828 | ₩14,895 | -1.68% | 45.8만 |
|---|
| 2025.12.16 | ₩14,895 | ₩15,136 | ₩14,788 | ₩14,922 | +0.18% | 57.2만 |
|---|
| 2025.12.15 | ₩14,815 | ₩15,162 | ₩14,815 | ₩15,069 | +1.71% | 60.4만 |
|---|
| 2025.12.12 | ₩15,109 | ₩15,109 | ₩14,801 | ₩14,895 | -1.42% | 63.1만 |
|---|
| 2025.12.11 | ₩15,229 | ₩15,283 | ₩15,002 | ₩15,149 | -0.53% | 74.3만 |
|---|
| 2025.12.10 | ₩15,376 | ₩15,403 | ₩15,002 | ₩15,256 | -0.78% | 64.1만 |
|---|
| 2025.12.09 | ₩15,697 | ₩15,697 | ₩15,376 | ₩15,430 | -1.70% | 42.5만 |
|---|
| 2025.12.08 | ₩15,724 | ₩16,032 | ₩15,630 | ₩15,737 | +0.09% | 39.5만 |
|---|
| 2025.12.05 | ₩16,058 | ₩16,112 | ₩15,764 | ₩15,818 | -1.50% | 45만 |
|---|
| 2025.12.04 | ₩16,299 | ₩16,352 | ₩15,978 | ₩15,991 | -1.89% | 43.4만 |
|---|
| 2025.12.03 | ₩16,379 | ₩16,593 | ₩16,272 | ₩16,379 | 0.00% | 49.2만 |
|---|
| 2025.12.02 | ₩16,058 | ₩16,272 | ₩15,711 | ₩16,165 | +0.67% | 64.7만 |
|---|
| 2025.12.01 | ₩16,406 | ₩16,513 | ₩16,085 | ₩16,125 | -1.71% | 69.5만 |
|---|
| 2025.11.28 | ₩16,352 | ₩16,486 | ₩16,058 | ₩16,352 | 0.00% | 28.8만 |
|---|
| 2025.11.26 | ₩16,633 | ₩16,981 | ₩16,393 | ₩16,473 | -0.96% | 60.3만 |
|---|
| 2025.11.25 | ₩16,914 | ₩16,968 | ₩16,500 | ₩16,727 | -1.11% | 52.7만 |
|---|
| 2025.11.24 | ₩17,409 | ₩17,409 | ₩16,740 | ₩17,195 | -1.23% | 49.2만 |
|---|
| 2025.11.21 | ₩16,780 | ₩17,542 | ₩16,633 | ₩17,516 | +4.38% | 69.8만 |
|---|
| 2025.11.20 | ₩17,436 | ₩17,743 | ₩16,673 | ₩16,780 | -3.76% | 60.7만 |
|---|
| 2025.11.19 | ₩17,797 | ₩17,957 | ₩17,355 | ₩17,395 | -2.25% | 48.8만 |
|---|
| 2025.11.18 | ₩17,155 | ₩18,131 | ₩16,981 | ₩18,051 | +5.22% | 140.9만 |
|---|
| 2025.11.17 | ₩17,048 | ₩17,342 | ₩16,901 | ₩17,168 | +0.71% | 60.9만 |
|---|
| 2025.11.14 | ₩17,075 | ₩17,235 | ₩16,714 | ₩17,128 | +0.31% | 64만 |
|---|
| 2025.11.13 | ₩17,355 | ₩17,609 | ₩17,128 | ₩17,155 | -1.16% | 61.4만 |
|---|
| 2025.11.12 | ₩17,088 | ₩17,489 | ₩17,048 | ₩17,382 | +1.72% | 66.5만 |
|---|
| 2025.11.11 | ₩17,262 | ₩17,462 | ₩16,981 | ₩17,222 | -0.23% | 64.8만 |
|---|
| 2025.11.10 | ₩17,034 | ₩17,208 | ₩16,660 | ₩17,115 | +0.47% | 60.7만 |
|---|
| 2025.11.07 | ₩17,288 | ₩17,355 | ₩16,887 | ₩16,994 | -1.70% | 78.5만 |
|---|
| 2025.11.06 | ₩16,566 | ₩17,489 | ₩16,553 | ₩17,235 | +4.04% | 72.7만 |
|---|
| 2025.11.05 | ₩16,647 | ₩16,700 | ₩16,085 | ₩16,660 | +0.08% | 50.7만 |
|---|
| 2025.11.04 | ₩16,312 | ₩16,540 | ₩16,085 | ₩16,419 | +0.66% | 43.2만 |
|---|
| 2025.11.03 | ₩16,754 | ₩16,847 | ₩16,526 | ₩16,673 | -0.48% | 44.3만 |
|---|
| 2025.10.31 | ₩16,754 | ₩16,834 | ₩16,540 | ₩16,834 | +0.48% | 39.8만 |
|---|
| 2025.10.30 | ₩16,687 | ₩16,754 | ₩16,553 | ₩16,660 | -0.16% | 41.5만 |
|---|
| 2025.10.29 | ₩17,034 | ₩17,155 | ₩16,700 | ₩16,807 | -1.33% | 53.3만 |
|---|
| 2025.10.28 | ₩16,580 | ₩17,021 | ₩16,566 | ₩16,887 | +1.85% | 46.7만 |
|---|
| 2025.10.27 | ₩16,352 | ₩16,593 | ₩16,232 | ₩16,446 | +0.57% | 35.1만 |
|---|
| 2025.10.24 | ₩16,660 | ₩16,834 | ₩16,259 | ₩16,326 | -2.01% | 55.4만 |
|---|
| 2025.10.23 | ₩16,205 | ₩16,914 | ₩16,205 | ₩16,794 | +3.63% | 62.1만 |
|---|
| 2025.10.22 | ₩15,510 | ₩15,938 | ₩15,417 | ₩15,925 | +2.67% | 32.2만 |
|---|
| 2025.10.21 | ₩15,537 | ₩15,724 | ₩15,376 | ₩15,376 | -1.03% | 39.1만 |
|---|
| 2025.10.20 | ₩15,430 | ₩15,818 | ₩15,430 | ₩15,737 | +1.99% | 67.8만 |
|---|
| 2025.10.17 | ₩14,922 | ₩15,457 | ₩14,815 | ₩15,363 | +2.96% | 49.2만 |
|---|
| 2025.10.16 | ₩15,122 | ₩15,590 | ₩14,962 | ₩14,989 | -0.88% | 80.2만 |
|---|
| 2025.10.15 | ₩14,801 | ₩15,056 | ₩14,735 | ₩15,056 | +1.72% | 49.4만 |
|---|
| 2025.10.14 | ₩14,481 | ₩14,721 | ₩14,400 | ₩14,601 | +0.83% | 50.8만 |
|---|
| 2025.10.13 | ₩14,815 | ₩15,002 | ₩14,721 | ₩14,908 | +0.63% | 39.2만 |
|---|
| 2025.10.10 | ₩15,015 | ₩15,203 | ₩14,628 | ₩14,695 | -2.14% | 47.9만 |
|---|
| 2025.10.09 | ₩15,096 | ₩15,376 | ₩15,056 | ₩15,189 | +0.62% | 37.3만 |
|---|
| 2025.10.08 | ₩15,403 | ₩15,417 | ₩14,935 | ₩15,029 | -2.43% | 41.9만 |
|---|
| 2025.10.07 | ₩15,564 | ₩15,630 | ₩15,216 | ₩15,310 | -1.63% | 52.2만 |
|---|