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 | ₩26,223 | ₩26,477 | ₩25,767 | ₩25,860 | -1.38% | 54.1만 |
| 2026.10.08 | ₩25,297 | ₩26,182 | ₩25,096 | ₩26,115 | +3.23% | 131.6만 |
| 2026.10.07 | ₩25,445 | ₩26,115 | ₩24,626 | ₩24,787 | -2.58% | 82.7만 |
| 2026.10.06 | ₩25,793 | ₩25,793 | ₩25,082 | ₩25,243 | -2.13% | 53.9만 |
| 2026.10.05 | ₩26,491 | ₩26,692 | ₩25,351 | ₩25,941 | -2.08% | 68.8만 |
| 2026.10.02 | ₩25,565 | ₩25,901 | ₩25,270 | ₩25,887 | +1.26% | 52.6만 |
| 2026.10.01 | ₩24,814 | ₩25,860 | ₩24,640 | ₩25,820 | +4.05% | 70.9만 |
| 2026.09.30 | ₩25,069 | ₩25,753 | ₩24,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,029 |
| -0.16% |
| 85.4만 |
| 2026.09.29 | ₩24,144 | ₩24,948 | ₩24,144 | ₩24,734 | +2.44% | 71.4만 |
|---|
| 2026.09.28 | ₩24,345 | ₩24,626 | ₩23,902 | ₩24,345 | 0.00% | 93.5만 |
|---|
| 2026.09.25 | ₩23,862 | ₩24,157 | ₩23,500 | ₩23,942 | +0.34% | 38.4만 |
|---|
| 2026.09.24 | ₩23,580 | ₩24,130 | ₩23,312 | ₩23,916 | +1.42% | 65만 |
|---|
| 2026.09.23 | ₩23,916 | ₩23,969 | ₩23,071 | ₩23,620 | -1.23% | 45.9만 |
|---|
| 2026.09.22 | ₩24,425 | ₩24,774 | ₩23,835 | ₩23,835 | -2.42% | 81.9만 |
|---|
| 2026.09.21 | ₩25,123 | ₩25,726 | ₩24,801 | ₩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 | ₩25,418 | ₩25,485 | -0.05% | 54.3만 |
|---|
| 2026.09.16 | ₩25,230 | ₩25,928 | ₩25,203 | ₩25,565 | +1.33% | 71.9만 |
|---|
| 2026.09.15 | ₩25,150 | ₩25,606 | ₩24,801 | ₩25,136 | -0.05% | 68.6만 |
|---|
| 2026.09.14 | ₩25,284 | ₩25,297 | ₩24,734 | ₩25,150 | -0.53% | 42.7만 |
|---|
| 2026.09.11 | ₩24,814 | ₩25,378 | ₩24,734 | ₩25,042 | +0.92% | 57.6만 |
|---|
| 2026.09.10 | ₩24,667 | ₩24,962 | ₩24,425 | ₩24,761 | +0.38% | 37.8만 |
|---|
| 2026.09.09 | ₩24,318 | ₩24,680 | ₩23,661 | ₩24,452 | +0.55% | 53.2만 |
|---|
| 2026.09.08 | ₩24,600 | ₩24,600 | ₩23,862 | ₩24,130 | -1.91% | 42.3만 |
|---|
| 2026.09.04 | ₩24,170 | ₩24,680 | ₩23,956 | ₩24,372 | +0.83% | 55만 |
|---|
| 2026.09.03 | ₩24,211 | ₩24,506 | ₩23,741 | ₩24,170 | -0.17% | 67.9만 |
|---|
| 2026.09.02 | ₩23,701 | ₩24,305 | ₩23,446 | ₩24,237 | +2.26% | 53.8만 |
|---|
| 2026.09.01 | ₩23,540 | ₩23,822 | ₩23,299 | ₩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 | ₩24,050 | ₩23,231 | ₩23,688 | +1.96% | 99.2만 |
|---|
| 2026.08.26 | ₩23,942 | ₩23,942 | ₩22,641 | ₩22,775 | -4.87% | 87.6만 |
|---|
| 2026.08.25 | ₩24,251 | ₩24,667 | ₩23,969 | ₩24,130 | -0.50% | 56만 |
|---|
| 2026.08.24 | ₩24,533 | ₩24,975 | ₩24,318 | ₩24,479 | -0.22% | 64.7만 |
|---|
| 2026.08.21 | ₩24,680 | ₩25,364 | ₩24,533 | ₩24,680 | 0.00% | 90.9만 |
|---|
| 2026.08.20 | ₩24,586 | ₩24,734 | ₩24,170 | ₩24,398 | -0.76% | 42.7만 |
|---|
| 2026.08.19 | ₩24,506 | ₩24,948 | ₩24,372 | ₩24,667 | +0.66% | 39.4만 |
|---|
| 2026.08.18 | ₩24,372 | ₩24,412 | ₩23,808 | ₩24,157 | -0.88% | 61.4만 |
|---|
| 2026.08.17 | ₩23,889 | ₩24,573 | ₩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 | ₩22,494 | ₩23,473 | ₩22,494 | ₩23,218 | +3.22% | 42.8만 |
|---|
| 2026.08.12 | ₩21,515 | ₩22,561 | ₩21,354 | ₩22,360 | +3.93% | 45.3만 |
|---|
| 2026.08.11 | ₩22,078 | ₩22,118 | ₩21,354 | ₩21,743 | -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 | ₩22,199 | ₩22,413 | -2.28% | 36.6만 |
|---|
| 2026.08.06 | ₩22,588 | ₩23,124 | ₩22,588 | ₩22,829 | +1.07% | 55.8만 |
|---|
| 2026.08.05 | ₩23,124 | ₩23,366 | ₩22,011 | ₩22,051 | -4.64% | 57만 |
|---|
| 2026.08.04 | ₩23,017 | ₩23,419 | ₩22,521 | ₩22,682 | -1.46% | 73.5만 |
|---|
| 2026.08.03 | ₩23,460 | ₩23,647 | ₩22,722 | ₩23,392 | -0.29% | 81.6만 |
|---|
| 2026.07.31 | ₩23,084 | ₩23,688 | ₩22,950 | ₩23,325 | +1.05% | 59.7만 |
|---|
| 2026.07.30 | ₩22,494 | ₩23,245 | ₩22,293 | ₩23,111 | +2.74% | 57.4만 |
|---|
| 2026.07.29 | ₩23,325 | ₩23,325 | ₩21,837 | ₩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 | ₩22,843 | ₩22,065 | ₩22,279 | -0.30% | 42.2만 |
|---|
| 2026.07.23 | ₩21,649 | ₩22,386 | ₩21,555 | ₩22,239 | +2.73% | 73.2만 |
|---|
| 2026.07.22 | ₩21,850 | ₩22,011 | ₩21,407 | ₩21,515 | -1.53% | 41.8만 |
|---|
| 2026.07.21 | ₩21,474 | ₩22,091 | ₩21,380 | ₩21,850 | +1.75% | 33.3만 |
|---|
| 2026.07.20 | ₩20,965 | ₩21,582 | ₩20,965 | ₩21,220 | +1.22% | 43만 |
|---|
| 2026.07.17 | ₩20,951 | ₩20,992 | ₩20,348 | ₩20,656 | -1.41% | 41.5만 |
|---|
| 2026.07.16 | ₩21,501 | ₩21,769 | ₩21,032 | ₩21,166 | -1.56% | 50.7만 |
|---|
| 2026.07.15 | ₩21,313 | ₩21,944 | ₩20,871 | ₩21,501 | +0.88% | 54.6만 |
|---|
| 2026.07.14 | ₩21,555 | ₩22,158 | ₩21,555 | ₩21,702 | +0.68% | 45.9만 |
|---|
| 2026.07.13 | ₩22,293 | ₩22,413 | ₩21,193 | ₩21,233 | -4.75% | 66.7만 |
|---|
| 2026.07.10 | ₩20,898 | ₩22,065 | ₩20,737 | ₩21,984 | +5.20% | 92.2만 |
|---|
| 2026.07.09 | ₩21,233 | ₩21,313 | ₩20,026 | ₩20,549 | -3.22% | 50.1만 |
|---|
| 2026.07.08 | ₩20,992 | ₩21,622 | ₩20,817 | ₩21,448 | +2.17% | 52.6만 |
|---|
| 2026.07.07 | ₩20,173 | ₩20,831 | ₩20,173 | ₩20,723 | +2.73% | 49.5만 |
|---|
| 2026.07.06 | ₩19,932 | ₩21,018 | ₩19,664 | ₩20,415 | +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 | ₩19,114 | +3.19% | 77.5만 |
|---|
| 2026.06.30 | ₩19,194 | ₩19,395 | ₩18,564 | ₩18,792 | -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 | ₩20,281 | -4.49% | 165.4만 |
|---|
| 2026.06.25 | ₩22,762 | ₩22,843 | ₩21,059 | ₩21,367 | -6.13% | 62.3만 |
|---|
| 2026.06.24 | ₩23,714 | ₩23,848 | ₩22,708 | ₩22,722 | -4.19% | 57.7만 |
|---|
| 2026.06.23 | ₩23,392 | ₩24,090 | ₩22,977 | ₩23,996 | +2.58% | 57.2만 |
|---|
| 2026.06.22 | ₩22,829 | ₩23,728 | ₩22,816 | ₩23,553 | +3.17% | 68.5만 |
|---|
| 2026.06.18 | ₩21,997 | ₩22,910 | ₩21,702 | ₩22,896 | +4.09% | 90.6만 |
|---|
| 2026.06.17 | ₩22,507 | ₩22,682 | ₩21,957 | ₩22,266 | -1.07% | 33.8만 |
|---|
| 2026.06.16 | ₩22,628 | ₩22,963 | ₩22,011 | ₩22,507 | -0.53% | 54.6만 |
|---|
| 2026.06.15 | ₩22,883 | ₩23,097 | ₩22,172 | ₩22,614 | -1.17% | 60.9만 |
|---|
| 2026.06.12 | ₩21,662 | ₩22,990 | ₩21,568 | ₩22,910 | +5.76% | 58.4만 |
|---|
| 2026.06.11 | ₩22,480 | ₩22,963 | ₩21,944 | ₩21,971 | -2.27% | 62.6만 |
|---|
| 2026.06.10 | ₩22,212 | ₩22,641 | ₩21,837 | ₩22,038 | -0.79% | 57.5만 |
|---|
| 2026.06.09 | ₩22,038 | ₩22,319 | ₩21,810 | ₩22,091 | +0.24% | 66.5만 |
|---|
| 2026.06.08 | ₩22,172 | ₩22,346 | ₩21,676 | ₩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 | ₩21,421 | +0.19% | 44.6만 |
|---|
| 2026.06.03 | ₩21,729 | ₩21,823 | ₩21,327 | ₩21,421 | -1.42% | 40.9만 |
|---|
| 2026.06.02 | ₩22,065 | ₩22,212 | ₩21,555 | ₩21,716 | -1.58% | 40.9만 |
|---|
| 2026.06.01 | ₩21,501 | ₩22,266 | ₩21,327 | ₩21,997 | +2.31% | 51.1만 |
|---|
| 2026.05.29 | ₩21,676 | ₩21,729 | ₩21,206 | ₩21,568 | -0.50% | 66만 |
|---|
| 2026.05.28 | ₩23,714 | ₩23,755 | ₩22,158 | ₩22,293 | -6.00% | 87.7만 |
|---|
| 2026.05.27 | ₩24,640 | ₩24,667 | ₩23,620 | ₩23,728 | -3.70% | 65.7만 |
|---|
| 2026.05.26 | ₩24,975 | ₩25,378 | ₩24,546 | ₩24,720 | -1.02% | 68만 |
|---|
| 2026.05.22 | ₩25,887 | ₩25,887 | ₩24,962 | ₩25,257 | -2.44% | 61.2만 |
|---|
| 2026.05.21 | ₩26,209 | ₩26,732 | ₩25,793 | ₩25,874 | -1.28% | 50.1만 |
|---|
| 2026.05.20 | ₩25,391 | ₩26,410 | ₩25,297 | ₩26,397 | +3.96% | 89만 |
|---|
| 2026.05.19 | ₩26,021 | ₩26,290 | ₩25,136 | ₩25,270 | -2.89% | 84.4만 |
|---|
| 2026.05.18 | ₩25,525 | ₩26,732 | ₩25,445 | ₩25,847 | +1.26% | 170.1만 |
|---|
| 2026.05.15 | ₩25,002 | ₩25,552 | ₩24,868 | ₩25,391 | +1.56% | 65.4만 |
|---|
| 2026.05.14 | ₩24,962 | ₩25,418 | ₩24,787 | ₩25,163 | +0.81% | 47.2만 |
|---|
| 2026.05.13 | ₩25,512 | ₩25,525 | ₩24,331 | ₩25,150 | -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 | ₩25,646 | -3.68% | 105만 |
|---|
| 2026.05.08 | ₩25,270 | ₩26,290 | ₩25,243 | ₩26,196 | +3.66% | 61.1만 |
|---|
| 2026.05.07 | ₩26,115 | ₩26,317 | ₩24,559 | ₩25,311 | -3.08% | 85.7만 |
|---|
| 2026.05.06 | ₩24,975 | ₩25,726 | ₩24,801 | ₩25,203 | +0.91% | 84만 |
|---|
| 2026.05.05 | ₩24,533 | ₩25,753 | ₩24,264 | ₩25,565 | +4.21% | 122.7만 |
|---|
| 2026.05.04 | ₩24,237 | ₩24,908 | ₩24,211 | ₩24,881 | +2.66% | 59.5만 |
|---|
| 2026.05.01 | ₩23,875 | ₩24,372 | ₩23,473 | ₩24,331 | +1.91% | 54.5만 |
|---|
| 2026.04.30 | ₩23,741 | ₩23,942 | ₩23,460 | ₩23,768 | +0.11% | 55.2만 |
|---|
| 2026.04.29 | ₩23,634 | ₩24,144 | ₩23,567 | ₩23,929 | +1.25% | 74.9만 |
|---|
| 2026.04.28 | ₩23,097 | ₩23,325 | ₩22,708 | ₩22,977 | -0.52% | 43.9만 |
|---|
| 2026.04.27 | ₩22,454 | ₩22,936 | ₩21,944 | ₩22,775 | +1.43% | 62.1만 |
|---|
| 2026.04.24 | ₩21,904 | ₩22,494 | ₩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 | ₩21,059 | ₩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 | ₩21,059 | ₩21,729 | ₩20,576 | ₩21,313 | +1.21% | 83.3만 |
|---|
| 2026.04.16 | ₩20,643 | ₩20,924 | ₩20,535 | ₩20,750 | +0.52% | 46.9만 |
|---|
| 2026.04.15 | ₩21,179 | ₩21,354 | ₩20,629 | ₩20,750 | -2.03% | 47.9만 |
|---|
| 2026.04.14 | ₩21,099 | ₩21,220 | ₩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 | ₩20,187 | ₩20,763 | +1.31% | 52.1만 |
|---|
| 2026.04.09 | ₩20,831 | ₩21,152 | ₩20,562 | ₩20,710 | -0.58% | 49.9만 |
|---|
| 2026.04.08 | ₩20,053 | ₩20,750 | ₩19,999 | ₩20,737 | +3.41% | 47.5만 |
|---|
| 2026.04.07 | ₩21,112 | ₩21,421 | ₩20,442 | ₩20,482 | -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 | ₩20,254 | ₩21,126 | +3.89% | 41.2만 |
|---|
| 2026.04.01 | ₩20,576 | ₩20,723 | ₩20,361 | ₩20,415 | -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 | ₩20,120 | ₩20,361 | +0.26% | 80.1만 |
|---|
| 2026.03.26 | ₩20,589 | ₩20,938 | ₩20,321 | ₩20,415 | -0.85% | 61.2만 |
|---|
| 2026.03.25 | ₩21,260 | ₩21,260 | ₩20,307 | ₩20,509 | -3.53% | 46.6만 |
|---|
| 2026.03.24 | ₩20,562 | ₩21,434 | ₩20,415 | ₩21,327 | +3.72% | 57.6만 |
|---|
| 2026.03.23 | ₩19,234 | ₩20,321 | ₩19,234 | ₩20,254 | +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 | ₩20,053 | +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 | ₩18,980 | -1.26% | 62.4만 |
|---|
| 2026.03.16 | ₩18,591 | ₩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 | ₩20,415 | ₩20,415 | ₩18,872 | ₩18,872 | -7.56% | 100.8만 |
|---|
| 2026.03.11 | ₩20,777 | ₩20,924 | ₩20,254 | ₩20,549 | -1.10% | 82.5만 |
|---|
| 2026.03.10 | ₩21,179 | ₩21,367 | ₩20,509 | ₩20,656 | -2.47% | 90.1만 |
|---|
| 2026.03.09 | ₩21,461 | ₩21,595 | ₩21,126 | ₩21,179 | -1.31% | 138.4만 |
|---|
| 2026.03.06 | ₩21,461 | ₩21,743 | ₩20,911 | ₩21,394 | -0.31% | 66.3만 |
|---|
| 2026.03.05 | ₩22,132 | ₩22,185 | ₩21,287 | ₩21,635 | -2.24% | 103.1만 |
|---|
| 2026.03.04 | ₩21,810 | ₩22,386 | ₩21,689 | ₩22,266 | +2.09% | 61.1만 |
|---|
| 2026.03.03 | ₩21,877 | ₩22,226 | ₩21,354 | ₩22,091 | +0.98% | 86.5만 |
|---|
| 2026.03.02 | ₩22,440 | ₩22,682 | ₩21,287 | ₩22,413 | -0.12% | 124만 |
|---|
| 2026.02.27 | ₩21,461 | ₩22,091 | ₩21,287 | ₩21,971 | +2.37% | 111만 |
|---|
| 2026.02.26 | ₩20,777 | ₩21,461 | ₩20,670 | ₩21,407 | +3.03% | 112만 |
|---|
| 2026.02.25 | ₩20,562 | ₩20,965 | ₩20,294 | ₩20,924 | +1.76% | 58.2만 |
|---|
| 2026.02.24 | ₩20,120 | ₩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 | ₩19,637 | ₩20,294 | +1.89% | 60.3만 |
|---|
| 2026.02.19 | ₩19,623 | ₩20,026 | ₩19,288 | ₩19,959 | +1.71% | 96.1만 |
|---|
| 2026.02.18 | ₩19,301 | ₩19,784 | ₩19,020 | ₩19,597 | +1.53% | 135.3만 |
|---|
| 2026.02.17 | ₩18,269 | ₩18,939 | ₩18,269 | ₩18,819 | +3.01% | 123.9만 |
|---|
| 2026.02.13 | ₩17,652 | ₩18,564 | ₩17,652 | ₩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 | ₩18,403 | ₩17,974 | ₩18,215 | +0.89% | 75.6만 |
|---|
| 2026.02.10 | ₩17,772 | ₩17,933 | ₩17,504 | ₩17,759 | -0.08% | 63.5만 |
|---|
| 2026.02.09 | ₩17,518 | ₩17,759 | ₩17,397 | ₩17,692 | +1.00% | 41.1만 |
|---|
| 2026.02.06 | ₩16,740 | ₩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 | ₩16,740 | ₩17,303 | ₩16,699 | ₩17,182 | +2.64% | 64.5만 |
|---|
| 2026.01.30 | ₩16,646 | ₩17,357 | ₩16,565 | ₩17,330 | +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 | ₩16,029 | ₩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 | ₩15,734 | ₩15,988 | ₩15,412 | ₩15,895 | +1.02% | 62.3만 |
|---|
| 2026.01.14 | ₩16,257 | ₩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 | ₩15,667 | ₩15,868 | ₩15,452 | ₩15,586 | -0.51% | 46.4만 |
|---|
| 2026.01.09 | ₩15,760 | ₩15,801 | ₩15,291 | ₩15,667 | -0.60% | 66만 |
|---|
| 2026.01.08 | ₩15,868 | ₩15,962 | ₩15,412 | ₩15,935 | +0.42% | 68.9만 |
|---|
| 2026.01.07 | ₩14,929 | ₩15,734 | ₩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 | ₩14,245 | ₩13,829 | ₩14,017 | -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 | ₩14,272 | ₩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 | ₩14,272 | ₩14,365 | -0.83% | 52.1만 |
|---|
| 2025.12.22 | ₩14,687 | ₩14,862 | ₩14,446 | ₩14,473 | -1.46% | 60만 |
|---|
| 2025.12.19 | ₩14,526 | ₩14,674 | ₩14,406 | ₩14,607 | +0.55% | 93.1만 |
|---|
| 2025.12.18 | ₩14,848 | ₩14,942 | ₩14,500 | ₩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 | ₩15,184 | ₩14,835 | ₩14,969 | +0.18% | 57.2만 |
|---|
| 2025.12.15 | ₩14,862 | ₩15,210 | ₩14,862 | ₩15,117 | +1.71% | 60.4만 |
|---|
| 2025.12.12 | ₩15,157 | ₩15,157 | ₩14,848 | ₩14,942 | -1.42% | 63.1만 |
|---|
| 2025.12.11 | ₩15,278 | ₩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 | ₩15,479 | -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 | ₩15,868 | -1.50% | 45만 |
|---|
| 2025.12.04 | ₩16,351 | ₩16,404 | ₩16,029 | ₩16,042 | -1.89% | 43.4만 |
|---|
| 2025.12.03 | ₩16,431 | ₩16,646 | ₩16,324 | ₩16,431 | 0.00% | 49.2만 |
|---|
| 2025.12.02 | ₩16,109 | ₩16,324 | ₩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 | ₩17,035 | ₩16,444 | ₩16,525 | -0.96% | 60.3만 |
|---|
| 2025.11.25 | ₩16,968 | ₩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 | ₩17,491 | ₩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 | ₩17,035 | ₩18,108 | +5.22% | 140.9만 |
|---|
| 2025.11.17 | ₩17,102 | ₩17,397 | ₩16,954 | ₩17,222 | +0.71% | 60.9만 |
|---|
| 2025.11.14 | ₩17,129 | ₩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 | ₩17,102 | ₩17,437 | +1.72% | 66.5만 |
|---|
| 2025.11.11 | ₩17,316 | ₩17,518 | ₩17,035 | ₩17,276 | -0.23% | 64.8만 |
|---|
| 2025.11.10 | ₩17,088 | ₩17,263 | ₩16,713 | ₩17,169 | +0.47% | 60.7만 |
|---|
| 2025.11.07 | ₩17,343 | ₩17,410 | ₩16,941 | ₩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 | ₩16,713 | +0.08% | 50.7만 |
|---|
| 2025.11.04 | ₩16,364 | ₩16,592 | ₩16,136 | ₩16,471 | +0.66% | 43.2만 |
|---|
| 2025.11.03 | ₩16,807 | ₩16,901 | ₩16,579 | ₩16,726 | -0.48% | 44.3만 |
|---|
| 2025.10.31 | ₩16,807 | ₩16,887 | ₩16,592 | ₩16,887 | +0.48% | 39.8만 |
|---|
| 2025.10.30 | ₩16,740 | ₩16,807 | ₩16,605 | ₩16,713 | -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 | ₩16,941 | +1.85% | 46.7만 |
|---|
| 2025.10.27 | ₩16,404 | ₩16,646 | ₩16,284 | ₩16,498 | +0.57% | 35.1만 |
|---|
| 2025.10.24 | ₩16,713 | ₩16,887 | ₩16,310 | ₩16,377 | -2.01% | 55.4만 |
|---|
| 2025.10.23 | ₩16,257 | ₩16,968 | ₩16,257 | ₩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 | ₩15,479 | ₩15,868 | ₩15,479 | ₩15,787 | +1.99% | 67.8만 |
|---|
| 2025.10.17 | ₩14,969 | ₩15,506 | ₩14,862 | ₩15,412 | +2.96% | 49.2만 |
|---|
| 2025.10.16 | ₩15,170 | ₩15,640 | ₩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 | ₩14,862 | ₩15,049 | ₩14,768 | ₩14,956 | +0.63% | 39.2만 |
|---|
| 2025.10.10 | ₩15,063 | ₩15,251 | ₩14,674 | ₩14,741 | -2.14% | 47.9만 |
|---|