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 | ₩26,197 | ₩26,452 | ₩25,742 | ₩25,836 | -1.38% | 54.1만 |
| 2026.10.08 | ₩25,273 | ₩26,157 | ₩25,072 | ₩26,090 | +3.23% | 131.6만 |
| 2026.10.07 | ₩25,420 | ₩26,090 | ₩24,603 | ₩24,764 | -2.58% | 82.7만 |
| 2026.10.06 | ₩25,769 | ₩25,769 | ₩25,058 | ₩25,219 | -2.13% | 53.9만 |
| 2026.10.05 | ₩26,465 | ₩26,666 | ₩25,326 | ₩25,916 | -2.08% | 68.8만 |
| 2026.10.02 | ₩25,541 | ₩25,876 | ₩25,246 | ₩25,862 | +1.26% | 52.6만 |
| 2026.10.01 | ₩24,790 | ₩25,836 | ₩24,616 | ₩25,795 | +4.05% | 70.9만 |
| 2026.09.30 | ₩25,045 | ₩25,728 | ₩24,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,005 |
| -0.16% |
| 85.4만 |
| 2026.09.29 | ₩24,120 | ₩24,924 | ₩24,120 | ₩24,710 | +2.44% | 71.4만 |
|---|
| 2026.09.28 | ₩24,321 | ₩24,603 | ₩23,879 | ₩24,321 | 0.00% | 93.5만 |
|---|
| 2026.09.25 | ₩23,839 | ₩24,134 | ₩23,477 | ₩23,919 | +0.34% | 38.4만 |
|---|
| 2026.09.24 | ₩23,558 | ₩24,107 | ₩23,290 | ₩23,893 | +1.42% | 65만 |
|---|
| 2026.09.23 | ₩23,893 | ₩23,946 | ₩23,048 | ₩23,598 | -1.23% | 45.9만 |
|---|
| 2026.09.22 | ₩24,402 | ₩24,750 | ₩23,812 | ₩23,812 | -2.42% | 81.9만 |
|---|
| 2026.09.21 | ₩25,099 | ₩25,702 | ₩24,777 | ₩24,924 | -0.69% | 47.8만 |
|---|
| 2026.09.18 | ₩25,541 | ₩25,822 | ₩25,219 | ₩25,527 | -0.05% | 67.7만 |
|---|
| 2026.09.17 | ₩25,474 | ₩25,956 | ₩25,393 | ₩25,460 | -0.05% | 54.3만 |
|---|
| 2026.09.16 | ₩25,206 | ₩25,903 | ₩25,179 | ₩25,541 | +1.33% | 71.9만 |
|---|
| 2026.09.15 | ₩25,125 | ₩25,581 | ₩24,777 | ₩25,112 | -0.05% | 68.6만 |
|---|
| 2026.09.14 | ₩25,259 | ₩25,273 | ₩24,710 | ₩25,125 | -0.53% | 42.7만 |
|---|
| 2026.09.11 | ₩24,790 | ₩25,353 | ₩24,710 | ₩25,018 | +0.92% | 57.6만 |
|---|
| 2026.09.10 | ₩24,643 | ₩24,938 | ₩24,402 | ₩24,737 | +0.38% | 37.8만 |
|---|
| 2026.09.09 | ₩24,295 | ₩24,656 | ₩23,638 | ₩24,429 | +0.55% | 53.2만 |
|---|
| 2026.09.08 | ₩24,576 | ₩24,576 | ₩23,839 | ₩24,107 | -1.91% | 42.3만 |
|---|
| 2026.09.04 | ₩24,147 | ₩24,656 | ₩23,933 | ₩24,348 | +0.83% | 55만 |
|---|
| 2026.09.03 | ₩24,187 | ₩24,482 | ₩23,718 | ₩24,147 | -0.17% | 67.9만 |
|---|
| 2026.09.02 | ₩23,678 | ₩24,281 | ₩23,424 | ₩24,214 | +2.26% | 53.8만 |
|---|
| 2026.09.01 | ₩23,517 | ₩23,799 | ₩23,276 | ₩23,692 | +0.74% | 73만 |
|---|
| 2026.08.31 | ₩23,611 | ₩23,785 | ₩22,914 | ₩23,303 | -1.31% | 61.2만 |
|---|
| 2026.08.28 | ₩22,486 | ₩23,370 | ₩22,258 | ₩23,263 | +3.46% | 96.4만 |
|---|
| 2026.08.27 | ₩23,209 | ₩24,027 | ₩23,209 | ₩23,665 | +1.96% | 99.2만 |
|---|
| 2026.08.26 | ₩23,919 | ₩23,919 | ₩22,620 | ₩22,754 | -4.87% | 87.6만 |
|---|
| 2026.08.25 | ₩24,228 | ₩24,643 | ₩23,946 | ₩24,107 | -0.50% | 56만 |
|---|
| 2026.08.24 | ₩24,509 | ₩24,951 | ₩24,295 | ₩24,455 | -0.22% | 64.7만 |
|---|
| 2026.08.21 | ₩24,656 | ₩25,340 | ₩24,509 | ₩24,656 | 0.00% | 90.9만 |
|---|
| 2026.08.20 | ₩24,563 | ₩24,710 | ₩24,147 | ₩24,375 | -0.76% | 42.7만 |
|---|
| 2026.08.19 | ₩24,482 | ₩24,924 | ₩24,348 | ₩24,643 | +0.66% | 39.4만 |
|---|
| 2026.08.18 | ₩24,348 | ₩24,388 | ₩23,785 | ₩24,134 | -0.88% | 61.4만 |
|---|
| 2026.08.17 | ₩23,866 | ₩24,549 | ₩23,598 | ₩24,214 | +1.46% | 61.1만 |
|---|
| 2026.08.14 | ₩23,303 | ₩23,745 | ₩23,223 | ₩23,598 | +1.27% | 46.3만 |
|---|
| 2026.08.13 | ₩22,472 | ₩23,450 | ₩22,472 | ₩23,196 | +3.22% | 42.8만 |
|---|
| 2026.08.12 | ₩21,494 | ₩22,539 | ₩21,333 | ₩22,338 | +3.93% | 45.3만 |
|---|
| 2026.08.11 | ₩22,057 | ₩22,097 | ₩21,333 | ₩21,722 | -1.52% | 58.1만 |
|---|
| 2026.08.10 | ₩22,445 | ₩22,593 | ₩21,923 | ₩21,963 | -2.15% | 50.6만 |
|---|
| 2026.08.07 | ₩22,914 | ₩23,223 | ₩22,177 | ₩22,392 | -2.28% | 36.6만 |
|---|
| 2026.08.06 | ₩22,566 | ₩23,102 | ₩22,566 | ₩22,807 | +1.07% | 55.8만 |
|---|
| 2026.08.05 | ₩23,102 | ₩23,343 | ₩21,990 | ₩22,030 | -4.64% | 57만 |
|---|
| 2026.08.04 | ₩22,995 | ₩23,397 | ₩22,499 | ₩22,660 | -1.46% | 73.5만 |
|---|
| 2026.08.03 | ₩23,437 | ₩23,625 | ₩22,700 | ₩23,370 | -0.29% | 81.6만 |
|---|
| 2026.07.31 | ₩23,062 | ₩23,665 | ₩22,928 | ₩23,303 | +1.05% | 59.7만 |
|---|
| 2026.07.30 | ₩22,472 | ₩23,223 | ₩22,271 | ₩23,089 | +2.74% | 57.4만 |
|---|
| 2026.07.29 | ₩23,303 | ₩23,303 | ₩21,816 | ₩22,445 | -3.68% | 90.1만 |
|---|
| 2026.07.28 | ₩21,923 | ₩22,526 | ₩21,802 | ₩21,963 | +0.18% | 61.7만 |
|---|
| 2026.07.27 | ₩21,842 | ₩22,298 | ₩21,708 | ₩21,963 | +0.55% | 55.7만 |
|---|
| 2026.07.24 | ₩22,325 | ₩22,821 | ₩22,043 | ₩22,258 | -0.30% | 42.2만 |
|---|
| 2026.07.23 | ₩21,628 | ₩22,365 | ₩21,534 | ₩22,218 | +2.73% | 73.2만 |
|---|
| 2026.07.22 | ₩21,829 | ₩21,990 | ₩21,387 | ₩21,494 | -1.53% | 41.8만 |
|---|
| 2026.07.21 | ₩21,454 | ₩22,070 | ₩21,360 | ₩21,829 | +1.75% | 33.3만 |
|---|
| 2026.07.20 | ₩20,945 | ₩21,561 | ₩20,945 | ₩21,199 | +1.22% | 43만 |
|---|
| 2026.07.17 | ₩20,931 | ₩20,971 | ₩20,328 | ₩20,636 | -1.41% | 41.5만 |
|---|
| 2026.07.16 | ₩21,481 | ₩21,749 | ₩21,012 | ₩21,146 | -1.56% | 50.7만 |
|---|
| 2026.07.15 | ₩21,293 | ₩21,923 | ₩20,851 | ₩21,481 | +0.88% | 54.6만 |
|---|
| 2026.07.14 | ₩21,534 | ₩22,137 | ₩21,534 | ₩21,682 | +0.68% | 45.9만 |
|---|
| 2026.07.13 | ₩22,271 | ₩22,392 | ₩21,172 | ₩21,213 | -4.75% | 66.7만 |
|---|
| 2026.07.10 | ₩20,878 | ₩22,043 | ₩20,717 | ₩21,963 | +5.20% | 92.2만 |
|---|
| 2026.07.09 | ₩21,213 | ₩21,293 | ₩20,006 | ₩20,529 | -3.22% | 50.1만 |
|---|
| 2026.07.08 | ₩20,971 | ₩21,601 | ₩20,797 | ₩21,427 | +2.17% | 52.6만 |
|---|
| 2026.07.07 | ₩20,154 | ₩20,811 | ₩20,154 | ₩20,703 | +2.73% | 49.5만 |
|---|
| 2026.07.06 | ₩19,913 | ₩20,998 | ₩19,645 | ₩20,395 | +2.42% | 55.3만 |
|---|
| 2026.07.02 | ₩19,765 | ₩20,409 | ₩19,631 | ₩19,913 | +0.75% | 96.9만 |
|---|
| 2026.07.01 | ₩18,506 | ₩19,269 | ₩18,506 | ₩19,095 | +3.19% | 77.5만 |
|---|
| 2026.06.30 | ₩19,176 | ₩19,377 | ₩18,546 | ₩18,774 | -2.10% | 90.7만 |
|---|
| 2026.06.29 | ₩20,208 | ₩20,502 | ₩19,269 | ₩19,283 | -4.58% | 119.4만 |
|---|
| 2026.06.26 | ₩21,213 | ₩21,213 | ₩19,430 | ₩20,261 | -4.49% | 165.4만 |
|---|
| 2026.06.25 | ₩22,740 | ₩22,821 | ₩21,038 | ₩21,347 | -6.13% | 62.3만 |
|---|
| 2026.06.24 | ₩23,692 | ₩23,826 | ₩22,687 | ₩22,700 | -4.19% | 57.7만 |
|---|
| 2026.06.23 | ₩23,370 | ₩24,067 | ₩22,955 | ₩23,973 | +2.58% | 57.2만 |
|---|
| 2026.06.22 | ₩22,807 | ₩23,705 | ₩22,794 | ₩23,531 | +3.17% | 68.5만 |
|---|
| 2026.06.18 | ₩21,976 | ₩22,888 | ₩21,682 | ₩22,874 | +4.09% | 90.6만 |
|---|
| 2026.06.17 | ₩22,486 | ₩22,660 | ₩21,936 | ₩22,244 | -1.07% | 33.8만 |
|---|
| 2026.06.16 | ₩22,606 | ₩22,941 | ₩21,990 | ₩22,486 | -0.53% | 54.6만 |
|---|
| 2026.06.15 | ₩22,861 | ₩23,075 | ₩22,151 | ₩22,593 | -1.17% | 60.9만 |
|---|
| 2026.06.12 | ₩21,641 | ₩22,968 | ₩21,548 | ₩22,888 | +5.76% | 58.4만 |
|---|
| 2026.06.11 | ₩22,459 | ₩22,941 | ₩21,923 | ₩21,950 | -2.27% | 62.6만 |
|---|
| 2026.06.10 | ₩22,191 | ₩22,620 | ₩21,816 | ₩22,017 | -0.79% | 57.5만 |
|---|
| 2026.06.09 | ₩22,017 | ₩22,298 | ₩21,789 | ₩22,070 | +0.24% | 66.5만 |
|---|
| 2026.06.08 | ₩22,151 | ₩22,325 | ₩21,655 | ₩22,030 | -0.54% | 47.4만 |
|---|
| 2026.06.05 | ₩21,293 | ₩22,151 | ₩21,293 | ₩22,030 | +3.46% | 57.1만 |
|---|
| 2026.06.04 | ₩21,360 | ₩21,641 | ₩21,186 | ₩21,400 | +0.19% | 44.6만 |
|---|
| 2026.06.03 | ₩21,708 | ₩21,802 | ₩21,306 | ₩21,400 | -1.42% | 40.9만 |
|---|
| 2026.06.02 | ₩22,043 | ₩22,191 | ₩21,534 | ₩21,695 | -1.58% | 40.9만 |
|---|
| 2026.06.01 | ₩21,481 | ₩22,244 | ₩21,306 | ₩21,976 | +2.31% | 51.1만 |
|---|
| 2026.05.29 | ₩21,655 | ₩21,708 | ₩21,186 | ₩21,548 | -0.50% | 66만 |
|---|
| 2026.05.28 | ₩23,692 | ₩23,732 | ₩22,137 | ₩22,271 | -6.00% | 87.7만 |
|---|
| 2026.05.27 | ₩24,616 | ₩24,643 | ₩23,598 | ₩23,705 | -3.70% | 65.7만 |
|---|
| 2026.05.26 | ₩24,951 | ₩25,353 | ₩24,522 | ₩24,697 | -1.02% | 68만 |
|---|
| 2026.05.22 | ₩25,862 | ₩25,862 | ₩24,938 | ₩25,233 | -2.44% | 61.2만 |
|---|
| 2026.05.21 | ₩26,184 | ₩26,707 | ₩25,769 | ₩25,849 | -1.28% | 50.1만 |
|---|
| 2026.05.20 | ₩25,367 | ₩26,385 | ₩25,273 | ₩26,372 | +3.96% | 89만 |
|---|
| 2026.05.19 | ₩25,996 | ₩26,264 | ₩25,112 | ₩25,246 | -2.89% | 84.4만 |
|---|
| 2026.05.18 | ₩25,501 | ₩26,707 | ₩25,420 | ₩25,822 | +1.26% | 170.1만 |
|---|
| 2026.05.15 | ₩24,978 | ₩25,527 | ₩24,844 | ₩25,367 | +1.56% | 65.4만 |
|---|
| 2026.05.14 | ₩24,938 | ₩25,393 | ₩24,764 | ₩25,139 | +0.81% | 47.2만 |
|---|
| 2026.05.13 | ₩25,487 | ₩25,501 | ₩24,308 | ₩25,125 | -1.42% | 87.9만 |
|---|
| 2026.05.12 | ₩25,594 | ₩25,635 | ₩25,058 | ₩25,407 | -0.73% | 66.3만 |
|---|
| 2026.05.11 | ₩26,599 | ₩26,841 | ₩25,594 | ₩25,621 | -3.68% | 105만 |
|---|
| 2026.05.08 | ₩25,246 | ₩26,264 | ₩25,219 | ₩26,171 | +3.66% | 61.1만 |
|---|
| 2026.05.07 | ₩26,090 | ₩26,291 | ₩24,536 | ₩25,286 | -3.08% | 85.7만 |
|---|
| 2026.05.06 | ₩24,951 | ₩25,702 | ₩24,777 | ₩25,179 | +0.91% | 84만 |
|---|
| 2026.05.05 | ₩24,509 | ₩25,728 | ₩24,241 | ₩25,541 | +4.21% | 122.7만 |
|---|
| 2026.05.04 | ₩24,214 | ₩24,884 | ₩24,187 | ₩24,857 | +2.66% | 59.5만 |
|---|
| 2026.05.01 | ₩23,852 | ₩24,348 | ₩23,450 | ₩24,308 | +1.91% | 54.5만 |
|---|
| 2026.04.30 | ₩23,718 | ₩23,919 | ₩23,437 | ₩23,745 | +0.11% | 55.2만 |
|---|
| 2026.04.29 | ₩23,611 | ₩24,120 | ₩23,544 | ₩23,906 | +1.25% | 74.9만 |
|---|
| 2026.04.28 | ₩23,075 | ₩23,303 | ₩22,687 | ₩22,955 | -0.52% | 43.9만 |
|---|
| 2026.04.27 | ₩22,432 | ₩22,914 | ₩21,923 | ₩22,754 | +1.43% | 62.1만 |
|---|
| 2026.04.24 | ₩21,883 | ₩22,472 | ₩21,548 | ₩22,459 | +2.63% | 52.6만 |
|---|
| 2026.04.23 | ₩21,936 | ₩22,258 | ₩21,682 | ₩21,708 | -1.04% | 52.7만 |
|---|
| 2026.04.22 | ₩21,038 | ₩21,923 | ₩20,663 | ₩21,762 | +3.44% | 85만 |
|---|
| 2026.04.21 | ₩21,414 | ₩21,440 | ₩20,610 | ₩20,757 | -3.07% | 60.8만 |
|---|
| 2026.04.20 | ₩20,985 | ₩21,454 | ₩20,636 | ₩21,280 | +1.40% | 58.2만 |
|---|
| 2026.04.17 | ₩21,038 | ₩21,708 | ₩20,556 | ₩21,293 | +1.21% | 83.3만 |
|---|
| 2026.04.16 | ₩20,623 | ₩20,904 | ₩20,516 | ₩20,730 | +0.52% | 46.9만 |
|---|
| 2026.04.15 | ₩21,159 | ₩21,333 | ₩20,610 | ₩20,730 | -2.03% | 47.9만 |
|---|
| 2026.04.14 | ₩21,079 | ₩21,199 | ₩20,382 | ₩20,476 | -2.86% | 47.5만 |
|---|
| 2026.04.13 | ₩20,824 | ₩21,454 | ₩20,797 | ₩21,052 | +1.09% | 61.2만 |
|---|
| 2026.04.10 | ₩20,476 | ₩20,757 | ₩20,167 | ₩20,744 | +1.31% | 52.1만 |
|---|
| 2026.04.09 | ₩20,811 | ₩21,132 | ₩20,543 | ₩20,690 | -0.58% | 49.9만 |
|---|
| 2026.04.08 | ₩20,033 | ₩20,730 | ₩19,980 | ₩20,717 | +3.41% | 47.5만 |
|---|
| 2026.04.07 | ₩21,092 | ₩21,400 | ₩20,422 | ₩20,462 | -2.99% | 63.3만 |
|---|
| 2026.04.06 | ₩21,092 | ₩21,253 | ₩20,824 | ₩21,092 | 0.00% | 43.5만 |
|---|
| 2026.04.02 | ₩20,315 | ₩21,213 | ₩20,234 | ₩21,105 | +3.89% | 41.2만 |
|---|
| 2026.04.01 | ₩20,556 | ₩20,703 | ₩20,342 | ₩20,395 | -0.78% | 46.9만 |
|---|
| 2026.03.31 | ₩20,301 | ₩20,757 | ₩20,248 | ₩20,435 | +0.66% | 40.4만 |
|---|
| 2026.03.30 | ₩20,529 | ₩20,663 | ₩19,926 | ₩20,087 | -2.15% | 54.5만 |
|---|
| 2026.03.27 | ₩20,288 | ₩20,730 | ₩20,100 | ₩20,342 | +0.26% | 80.1만 |
|---|
| 2026.03.26 | ₩20,569 | ₩20,918 | ₩20,301 | ₩20,395 | -0.85% | 61.2만 |
|---|
| 2026.03.25 | ₩21,239 | ₩21,239 | ₩20,288 | ₩20,489 | -3.53% | 46.6만 |
|---|
| 2026.03.24 | ₩20,543 | ₩21,414 | ₩20,395 | ₩21,306 | +3.72% | 57.6만 |
|---|
| 2026.03.23 | ₩19,216 | ₩20,301 | ₩19,216 | ₩20,234 | +5.30% | 62.2만 |
|---|
| 2026.03.20 | ₩20,141 | ₩20,141 | ₩19,457 | ₩19,631 | -2.53% | 63.3만 |
|---|
| 2026.03.19 | ₩19,082 | ₩20,301 | ₩18,908 | ₩20,033 | +4.99% | 56.6만 |
|---|
| 2026.03.18 | ₩19,176 | ₩19,765 | ₩18,988 | ₩19,363 | +0.98% | 107.5만 |
|---|
| 2026.03.17 | ₩19,202 | ₩19,243 | ₩18,680 | ₩18,961 | -1.26% | 62.4만 |
|---|
| 2026.03.16 | ₩18,573 | ₩19,216 | ₩18,519 | ₩19,135 | +3.03% | 84.8만 |
|---|
| 2026.03.13 | ₩18,787 | ₩18,894 | ₩18,010 | ₩18,278 | -2.71% | 86.3만 |
|---|
| 2026.03.12 | ₩20,395 | ₩20,395 | ₩18,854 | ₩18,854 | -7.56% | 100.8만 |
|---|
| 2026.03.11 | ₩20,757 | ₩20,904 | ₩20,234 | ₩20,529 | -1.10% | 82.5만 |
|---|
| 2026.03.10 | ₩21,159 | ₩21,347 | ₩20,489 | ₩20,636 | -2.47% | 90.1만 |
|---|
| 2026.03.09 | ₩21,440 | ₩21,574 | ₩21,105 | ₩21,159 | -1.31% | 138.4만 |
|---|
| 2026.03.06 | ₩21,440 | ₩21,722 | ₩20,891 | ₩21,373 | -0.31% | 66.3만 |
|---|
| 2026.03.05 | ₩22,110 | ₩22,164 | ₩21,266 | ₩21,615 | -2.24% | 103.1만 |
|---|
| 2026.03.04 | ₩21,789 | ₩22,365 | ₩21,668 | ₩22,244 | +2.09% | 61.1만 |
|---|
| 2026.03.03 | ₩21,856 | ₩22,204 | ₩21,333 | ₩22,070 | +0.98% | 86.5만 |
|---|
| 2026.03.02 | ₩22,419 | ₩22,660 | ₩21,266 | ₩22,392 | -0.12% | 124만 |
|---|
| 2026.02.27 | ₩21,440 | ₩22,070 | ₩21,266 | ₩21,950 | +2.37% | 111만 |
|---|
| 2026.02.26 | ₩20,757 | ₩21,440 | ₩20,650 | ₩21,387 | +3.03% | 112만 |
|---|
| 2026.02.25 | ₩20,543 | ₩20,945 | ₩20,275 | ₩20,904 | +1.76% | 58.2만 |
|---|
| 2026.02.24 | ₩20,100 | ₩20,596 | ₩20,060 | ₩20,543 | +2.20% | 68.3만 |
|---|
| 2026.02.23 | ₩19,980 | ₩20,127 | ₩19,671 | ₩20,047 | +0.34% | 67.9만 |
|---|
| 2026.02.20 | ₩19,899 | ₩20,288 | ₩19,618 | ₩20,275 | +1.89% | 60.3만 |
|---|
| 2026.02.19 | ₩19,604 | ₩20,006 | ₩19,269 | ₩19,939 | +1.71% | 96.1만 |
|---|
| 2026.02.18 | ₩19,283 | ₩19,765 | ₩19,001 | ₩19,578 | +1.53% | 135.3만 |
|---|
| 2026.02.17 | ₩18,251 | ₩18,921 | ₩18,251 | ₩18,800 | +3.01% | 123.9만 |
|---|
| 2026.02.13 | ₩17,635 | ₩18,546 | ₩17,635 | ₩18,197 | +3.19% | 109.8만 |
|---|
| 2026.02.12 | ₩17,460 | ₩18,264 | ₩17,286 | ₩17,554 | +0.54% | 83.7만 |
|---|
| 2026.02.11 | ₩18,037 | ₩18,385 | ₩17,956 | ₩18,197 | +0.89% | 75.6만 |
|---|
| 2026.02.10 | ₩17,755 | ₩17,916 | ₩17,487 | ₩17,742 | -0.08% | 63.5만 |
|---|
| 2026.02.09 | ₩17,501 | ₩17,742 | ₩17,380 | ₩17,675 | +1.00% | 41.1만 |
|---|
| 2026.02.06 | ₩16,723 | ₩17,782 | ₩16,710 | ₩17,608 | +5.29% | 52.2만 |
|---|
| 2026.02.05 | ₩16,737 | ₩17,286 | ₩16,737 | ₩16,750 | +0.08% | 49만 |
|---|
| 2026.02.04 | ₩17,099 | ₩17,139 | ₩16,643 | ₩16,911 | -1.10% | 58만 |
|---|
| 2026.02.03 | ₩17,233 | ₩17,300 | ₩16,871 | ₩17,192 | -0.23% | 53.7만 |
|---|
| 2026.02.02 | ₩16,723 | ₩17,286 | ₩16,683 | ₩17,166 | +2.64% | 64.5만 |
|---|
| 2026.01.30 | ₩16,630 | ₩17,340 | ₩16,549 | ₩17,313 | +4.11% | 84.5만 |
|---|
| 2026.01.29 | ₩16,616 | ₩16,817 | ₩16,201 | ₩16,616 | 0.00% | 83.8만 |
|---|
| 2026.01.28 | ₩16,254 | ₩16,509 | ₩16,053 | ₩16,429 | +1.07% | 48.6만 |
|---|
| 2026.01.27 | ₩15,839 | ₩16,228 | ₩15,839 | ₩16,027 | +1.18% | 53.9만 |
|---|
| 2026.01.26 | ₩16,161 | ₩16,348 | ₩15,826 | ₩15,866 | -1.82% | 47.9만 |
|---|
| 2026.01.23 | ₩16,094 | ₩16,348 | ₩15,933 | ₩15,960 | -0.83% | 51.1만 |
|---|
| 2026.01.22 | ₩16,053 | ₩16,134 | ₩15,571 | ₩15,906 | -0.92% | 81.8만 |
|---|
| 2026.01.21 | ₩15,919 | ₩16,053 | ₩15,678 | ₩16,027 | +0.67% | 40.6만 |
|---|
| 2026.01.20 | ₩15,960 | ₩16,013 | ₩15,665 | ₩15,745 | -1.34% | 46.4만 |
|---|
| 2026.01.16 | ₩15,973 | ₩16,228 | ₩15,866 | ₩16,000 | +0.17% | 72.2만 |
|---|
| 2026.01.15 | ₩15,718 | ₩15,973 | ₩15,397 | ₩15,879 | +1.02% | 62.3만 |
|---|
| 2026.01.14 | ₩16,241 | ₩16,362 | ₩15,893 | ₩15,960 | -1.73% | 97만 |
|---|
| 2026.01.13 | ₩15,866 | ₩16,348 | ₩15,826 | ₩16,053 | +1.18% | 68.4만 |
|---|
| 2026.01.12 | ₩15,651 | ₩15,852 | ₩15,437 | ₩15,571 | -0.51% | 46.4만 |
|---|
| 2026.01.09 | ₩15,745 | ₩15,785 | ₩15,276 | ₩15,651 | -0.60% | 66만 |
|---|
| 2026.01.08 | ₩15,852 | ₩15,946 | ₩15,397 | ₩15,919 | +0.42% | 68.9만 |
|---|
| 2026.01.07 | ₩14,914 | ₩15,718 | ₩14,754 | ₩15,638 | +4.85% | 94.5만 |
|---|
| 2026.01.06 | ₩14,271 | ₩14,888 | ₩14,271 | ₩14,472 | +1.41% | 67.2만 |
|---|
| 2026.01.05 | ₩14,419 | ₩14,593 | ₩14,084 | ₩14,124 | -2.04% | 72만 |
|---|
| 2026.01.02 | ₩14,204 | ₩14,231 | ₩13,816 | ₩14,003 | -1.42% | 78.4만 |
|---|
| 2025.12.31 | ₩14,057 | ₩14,191 | ₩13,896 | ₩14,191 | +0.95% | 56만 |
|---|
| 2025.12.30 | ₩14,539 | ₩14,539 | ₩14,070 | ₩14,084 | -3.13% | 54.2만 |
|---|
| 2025.12.29 | ₩14,405 | ₩14,606 | ₩14,378 | ₩14,566 | +1.12% | 44.9만 |
|---|
| 2025.12.26 | ₩14,338 | ₩14,606 | ₩14,258 | ₩14,472 | +0.93% | 36.4만 |
|---|
| 2025.12.24 | ₩14,352 | ₩14,378 | ₩14,191 | ₩14,352 | 0.00% | 22.1만 |
|---|
| 2025.12.23 | ₩14,472 | ₩14,472 | ₩14,258 | ₩14,352 | -0.83% | 52.1만 |
|---|
| 2025.12.22 | ₩14,673 | ₩14,847 | ₩14,432 | ₩14,459 | -1.46% | 60만 |
|---|
| 2025.12.19 | ₩14,512 | ₩14,660 | ₩14,392 | ₩14,593 | +0.55% | 93.1만 |
|---|
| 2025.12.18 | ₩14,834 | ₩14,928 | ₩14,486 | ₩14,539 | -1.99% | 63.8만 |
|---|
| 2025.12.17 | ₩15,182 | ₩15,182 | ₩14,861 | ₩14,928 | -1.68% | 45.8만 |
|---|
| 2025.12.16 | ₩14,928 | ₩15,169 | ₩14,821 | ₩14,955 | +0.18% | 57.2만 |
|---|
| 2025.12.15 | ₩14,847 | ₩15,196 | ₩14,847 | ₩15,102 | +1.71% | 60.4만 |
|---|
| 2025.12.12 | ₩15,142 | ₩15,142 | ₩14,834 | ₩14,928 | -1.42% | 63.1만 |
|---|
| 2025.12.11 | ₩15,263 | ₩15,316 | ₩15,035 | ₩15,182 | -0.53% | 74.3만 |
|---|
| 2025.12.10 | ₩15,410 | ₩15,437 | ₩15,035 | ₩15,290 | -0.78% | 64.1만 |
|---|
| 2025.12.09 | ₩15,732 | ₩15,732 | ₩15,410 | ₩15,464 | -1.70% | 42.5만 |
|---|
| 2025.12.08 | ₩15,759 | ₩16,067 | ₩15,665 | ₩15,772 | +0.09% | 39.5만 |
|---|
| 2025.12.05 | ₩16,094 | ₩16,147 | ₩15,799 | ₩15,852 | -1.50% | 45만 |
|---|
| 2025.12.04 | ₩16,335 | ₩16,388 | ₩16,013 | ₩16,027 | -1.89% | 43.4만 |
|---|
| 2025.12.03 | ₩16,415 | ₩16,630 | ₩16,308 | ₩16,415 | 0.00% | 49.2만 |
|---|
| 2025.12.02 | ₩16,094 | ₩16,308 | ₩15,745 | ₩16,201 | +0.67% | 64.7만 |
|---|
| 2025.12.01 | ₩16,442 | ₩16,549 | ₩16,120 | ₩16,161 | -1.71% | 69.5만 |
|---|
| 2025.11.28 | ₩16,388 | ₩16,522 | ₩16,094 | ₩16,388 | 0.00% | 28.8만 |
|---|
| 2025.11.26 | ₩16,670 | ₩17,018 | ₩16,429 | ₩16,509 | -0.96% | 60.3만 |
|---|
| 2025.11.25 | ₩16,951 | ₩17,005 | ₩16,536 | ₩16,764 | -1.11% | 52.7만 |
|---|
| 2025.11.24 | ₩17,447 | ₩17,447 | ₩16,777 | ₩17,233 | -1.23% | 49.2만 |
|---|
| 2025.11.21 | ₩16,817 | ₩17,581 | ₩16,670 | ₩17,554 | +4.38% | 69.8만 |
|---|
| 2025.11.20 | ₩17,474 | ₩17,782 | ₩16,710 | ₩16,817 | -3.76% | 60.7만 |
|---|
| 2025.11.19 | ₩17,836 | ₩17,996 | ₩17,393 | ₩17,434 | -2.25% | 48.8만 |
|---|
| 2025.11.18 | ₩17,192 | ₩18,171 | ₩17,018 | ₩18,090 | +5.22% | 140.9만 |
|---|
| 2025.11.17 | ₩17,085 | ₩17,380 | ₩16,938 | ₩17,206 | +0.71% | 60.9만 |
|---|
| 2025.11.14 | ₩17,112 | ₩17,273 | ₩16,750 | ₩17,166 | +0.31% | 64만 |
|---|
| 2025.11.13 | ₩17,393 | ₩17,648 | ₩17,166 | ₩17,192 | -1.16% | 61.4만 |
|---|
| 2025.11.12 | ₩17,125 | ₩17,527 | ₩17,085 | ₩17,420 | +1.72% | 66.5만 |
|---|
| 2025.11.11 | ₩17,300 | ₩17,501 | ₩17,018 | ₩17,259 | -0.23% | 64.8만 |
|---|
| 2025.11.10 | ₩17,072 | ₩17,246 | ₩16,697 | ₩17,152 | +0.47% | 60.7만 |
|---|
| 2025.11.07 | ₩17,326 | ₩17,393 | ₩16,924 | ₩17,032 | -1.70% | 78.5만 |
|---|
| 2025.11.06 | ₩16,603 | ₩17,527 | ₩16,589 | ₩17,273 | +4.04% | 72.7만 |
|---|
| 2025.11.05 | ₩16,683 | ₩16,737 | ₩16,120 | ₩16,697 | +0.08% | 50.7만 |
|---|
| 2025.11.04 | ₩16,348 | ₩16,576 | ₩16,120 | ₩16,455 | +0.66% | 43.2만 |
|---|
| 2025.11.03 | ₩16,790 | ₩16,884 | ₩16,563 | ₩16,710 | -0.48% | 44.3만 |
|---|
| 2025.10.31 | ₩16,790 | ₩16,871 | ₩16,576 | ₩16,871 | +0.48% | 39.8만 |
|---|
| 2025.10.30 | ₩16,723 | ₩16,790 | ₩16,589 | ₩16,697 | -0.16% | 41.5만 |
|---|
| 2025.10.29 | ₩17,072 | ₩17,192 | ₩16,737 | ₩16,844 | -1.33% | 53.3만 |
|---|
| 2025.10.28 | ₩16,616 | ₩17,058 | ₩16,603 | ₩16,924 | +1.85% | 46.7만 |
|---|
| 2025.10.27 | ₩16,388 | ₩16,630 | ₩16,268 | ₩16,482 | +0.57% | 35.1만 |
|---|
| 2025.10.24 | ₩16,697 | ₩16,871 | ₩16,295 | ₩16,362 | -2.01% | 55.4만 |
|---|
| 2025.10.23 | ₩16,241 | ₩16,951 | ₩16,241 | ₩16,831 | +3.63% | 62.1만 |
|---|
| 2025.10.22 | ₩15,544 | ₩15,973 | ₩15,450 | ₩15,960 | +2.67% | 32.2만 |
|---|
| 2025.10.21 | ₩15,571 | ₩15,759 | ₩15,410 | ₩15,410 | -1.03% | 39.1만 |
|---|
| 2025.10.20 | ₩15,464 | ₩15,852 | ₩15,464 | ₩15,772 | +1.99% | 67.8만 |
|---|
| 2025.10.17 | ₩14,955 | ₩15,491 | ₩14,847 | ₩15,397 | +2.96% | 49.2만 |
|---|
| 2025.10.16 | ₩15,156 | ₩15,625 | ₩14,995 | ₩15,022 | -0.88% | 80.2만 |
|---|
| 2025.10.15 | ₩14,834 | ₩15,089 | ₩14,767 | ₩15,089 | +1.72% | 49.4만 |
|---|
| 2025.10.14 | ₩14,512 | ₩14,754 | ₩14,432 | ₩14,633 | +0.83% | 50.8만 |
|---|
| 2025.10.13 | ₩14,847 | ₩15,035 | ₩14,754 | ₩14,941 | +0.63% | 39.2만 |
|---|
| 2025.10.10 | ₩15,048 | ₩15,236 | ₩14,660 | ₩14,727 | -2.14% | 47.9만 |
|---|