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 | ₩26,218 | ₩26,473 | ₩25,762 | ₩25,856 | -1.38% | 54.1만 |
| 2026.10.08 | ₩25,293 | ₩26,178 | ₩25,091 | ₩26,111 | +3.23% | 131.6만 |
| 2026.10.07 | ₩25,440 | ₩26,111 | ₩24,622 | ₩24,783 | -2.58% | 82.7만 |
| 2026.10.06 | ₩25,789 | ₩25,789 | ₩25,078 | ₩25,239 | -2.13% | 53.9만 |
| 2026.10.05 | ₩26,486 | ₩26,687 | ₩25,346 | ₩25,936 | -2.08% | 68.8만 |
| 2026.10.02 | ₩25,561 | ₩25,896 | ₩25,266 | ₩25,883 | +1.26% | 52.6만 |
| 2026.10.01 | ₩24,810 | ₩25,856 | ₩24,635 | ₩25,816 | +4.05% | 70.9만 |
| 2026.09.30 | ₩25,065 | ₩25,749 | ₩24,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,024 |
| -0.16% |
| 85.4만 |
| 2026.09.29 | ₩24,139 | ₩24,944 | ₩24,139 | ₩24,729 | +2.44% | 71.4만 |
|---|
| 2026.09.28 | ₩24,340 | ₩24,622 | ₩23,898 | ₩24,340 | 0.00% | 93.5만 |
|---|
| 2026.09.25 | ₩23,858 | ₩24,153 | ₩23,496 | ₩23,938 | +0.34% | 38.4만 |
|---|
| 2026.09.24 | ₩23,576 | ₩24,126 | ₩23,308 | ₩23,911 | +1.42% | 65만 |
|---|
| 2026.09.23 | ₩23,911 | ₩23,965 | ₩23,066 | ₩23,616 | -1.23% | 45.9만 |
|---|
| 2026.09.22 | ₩24,421 | ₩24,770 | ₩23,831 | ₩23,831 | -2.42% | 81.9만 |
|---|
| 2026.09.21 | ₩25,118 | ₩25,722 | ₩24,796 | ₩24,944 | -0.69% | 47.8만 |
|---|
| 2026.09.18 | ₩25,561 | ₩25,842 | ₩25,239 | ₩25,547 | -0.05% | 67.7만 |
|---|
| 2026.09.17 | ₩25,494 | ₩25,977 | ₩25,413 | ₩25,480 | -0.05% | 54.3만 |
|---|
| 2026.09.16 | ₩25,226 | ₩25,923 | ₩25,199 | ₩25,561 | +1.33% | 71.9만 |
|---|
| 2026.09.15 | ₩25,145 | ₩25,601 | ₩24,796 | ₩25,132 | -0.05% | 68.6만 |
|---|
| 2026.09.14 | ₩25,279 | ₩25,293 | ₩24,729 | ₩25,145 | -0.53% | 42.7만 |
|---|
| 2026.09.11 | ₩24,810 | ₩25,373 | ₩24,729 | ₩25,038 | +0.92% | 57.6만 |
|---|
| 2026.09.10 | ₩24,662 | ₩24,957 | ₩24,421 | ₩24,756 | +0.38% | 37.8만 |
|---|
| 2026.09.09 | ₩24,314 | ₩24,676 | ₩23,656 | ₩24,448 | +0.55% | 53.2만 |
|---|
| 2026.09.08 | ₩24,595 | ₩24,595 | ₩23,858 | ₩24,126 | -1.91% | 42.3만 |
|---|
| 2026.09.04 | ₩24,166 | ₩24,676 | ₩23,952 | ₩24,367 | +0.83% | 55만 |
|---|
| 2026.09.03 | ₩24,206 | ₩24,501 | ₩23,737 | ₩24,166 | -0.17% | 67.9만 |
|---|
| 2026.09.02 | ₩23,697 | ₩24,300 | ₩23,442 | ₩24,233 | +2.26% | 53.8만 |
|---|
| 2026.09.01 | ₩23,536 | ₩23,817 | ₩23,294 | ₩23,710 | +0.74% | 73만 |
|---|
| 2026.08.31 | ₩23,630 | ₩23,804 | ₩22,932 | ₩23,321 | -1.31% | 61.2만 |
|---|
| 2026.08.28 | ₩22,503 | ₩23,388 | ₩22,275 | ₩23,281 | +3.46% | 96.4만 |
|---|
| 2026.08.27 | ₩23,227 | ₩24,045 | ₩23,227 | ₩23,683 | +1.96% | 99.2만 |
|---|
| 2026.08.26 | ₩23,938 | ₩23,938 | ₩22,637 | ₩22,771 | -4.87% | 87.6만 |
|---|
| 2026.08.25 | ₩24,247 | ₩24,662 | ₩23,965 | ₩24,126 | -0.50% | 56만 |
|---|
| 2026.08.24 | ₩24,528 | ₩24,971 | ₩24,314 | ₩24,475 | -0.22% | 64.7만 |
|---|
| 2026.08.21 | ₩24,676 | ₩25,360 | ₩24,528 | ₩24,676 | 0.00% | 90.9만 |
|---|
| 2026.08.20 | ₩24,582 | ₩24,729 | ₩24,166 | ₩24,394 | -0.76% | 42.7만 |
|---|
| 2026.08.19 | ₩24,501 | ₩24,944 | ₩24,367 | ₩24,662 | +0.66% | 39.4만 |
|---|
| 2026.08.18 | ₩24,367 | ₩24,407 | ₩23,804 | ₩24,153 | -0.88% | 61.4만 |
|---|
| 2026.08.17 | ₩23,884 | ₩24,568 | ₩23,616 | ₩24,233 | +1.46% | 61.1만 |
|---|
| 2026.08.14 | ₩23,321 | ₩23,764 | ₩23,241 | ₩23,616 | +1.27% | 46.3만 |
|---|
| 2026.08.13 | ₩22,490 | ₩23,469 | ₩22,490 | ₩23,214 | +3.22% | 42.8만 |
|---|
| 2026.08.12 | ₩21,511 | ₩22,557 | ₩21,350 | ₩22,356 | +3.93% | 45.3만 |
|---|
| 2026.08.11 | ₩22,074 | ₩22,114 | ₩21,350 | ₩21,739 | -1.52% | 58.1만 |
|---|
| 2026.08.10 | ₩22,463 | ₩22,610 | ₩21,940 | ₩21,980 | -2.15% | 50.6만 |
|---|
| 2026.08.07 | ₩22,932 | ₩23,241 | ₩22,195 | ₩22,409 | -2.28% | 36.6만 |
|---|
| 2026.08.06 | ₩22,584 | ₩23,120 | ₩22,584 | ₩22,825 | +1.07% | 55.8만 |
|---|
| 2026.08.05 | ₩23,120 | ₩23,361 | ₩22,007 | ₩22,047 | -4.64% | 57만 |
|---|
| 2026.08.04 | ₩23,013 | ₩23,415 | ₩22,517 | ₩22,677 | -1.46% | 73.5만 |
|---|
| 2026.08.03 | ₩23,455 | ₩23,643 | ₩22,718 | ₩23,388 | -0.29% | 81.6만 |
|---|
| 2026.07.31 | ₩23,080 | ₩23,683 | ₩22,946 | ₩23,321 | +1.05% | 59.7만 |
|---|
| 2026.07.30 | ₩22,490 | ₩23,241 | ₩22,289 | ₩23,107 | +2.74% | 57.4만 |
|---|
| 2026.07.29 | ₩23,321 | ₩23,321 | ₩21,833 | ₩22,463 | -3.68% | 90.1만 |
|---|
| 2026.07.28 | ₩21,940 | ₩22,543 | ₩21,819 | ₩21,980 | +0.18% | 61.7만 |
|---|
| 2026.07.27 | ₩21,859 | ₩22,315 | ₩21,725 | ₩21,980 | +0.55% | 55.7만 |
|---|
| 2026.07.24 | ₩22,342 | ₩22,838 | ₩22,061 | ₩22,275 | -0.30% | 42.2만 |
|---|
| 2026.07.23 | ₩21,645 | ₩22,382 | ₩21,551 | ₩22,235 | +2.73% | 73.2만 |
|---|
| 2026.07.22 | ₩21,846 | ₩22,007 | ₩21,403 | ₩21,511 | -1.53% | 41.8만 |
|---|
| 2026.07.21 | ₩21,471 | ₩22,087 | ₩21,377 | ₩21,846 | +1.75% | 33.3만 |
|---|
| 2026.07.20 | ₩20,961 | ₩21,578 | ₩20,961 | ₩21,216 | +1.22% | 43만 |
|---|
| 2026.07.17 | ₩20,948 | ₩20,988 | ₩20,344 | ₩20,652 | -1.41% | 41.5만 |
|---|
| 2026.07.16 | ₩21,497 | ₩21,766 | ₩21,028 | ₩21,162 | -1.56% | 50.7만 |
|---|
| 2026.07.15 | ₩21,310 | ₩21,940 | ₩20,867 | ₩21,497 | +0.88% | 54.6만 |
|---|
| 2026.07.14 | ₩21,551 | ₩22,154 | ₩21,551 | ₩21,699 | +0.68% | 45.9만 |
|---|
| 2026.07.13 | ₩22,289 | ₩22,409 | ₩21,189 | ₩21,229 | -4.75% | 66.7만 |
|---|
| 2026.07.10 | ₩20,894 | ₩22,061 | ₩20,733 | ₩21,980 | +5.20% | 92.2만 |
|---|
| 2026.07.09 | ₩21,229 | ₩21,310 | ₩20,022 | ₩20,545 | -3.22% | 50.1만 |
|---|
| 2026.07.08 | ₩20,988 | ₩21,618 | ₩20,813 | ₩21,444 | +2.17% | 52.6만 |
|---|
| 2026.07.07 | ₩20,170 | ₩20,827 | ₩20,170 | ₩20,720 | +2.73% | 49.5만 |
|---|
| 2026.07.06 | ₩19,928 | ₩21,015 | ₩19,660 | ₩20,411 | +2.42% | 55.3만 |
|---|
| 2026.07.02 | ₩19,781 | ₩20,424 | ₩19,647 | ₩19,928 | +0.75% | 96.9만 |
|---|
| 2026.07.01 | ₩18,520 | ₩19,285 | ₩18,520 | ₩19,110 | +3.19% | 77.5만 |
|---|
| 2026.06.30 | ₩19,191 | ₩19,392 | ₩18,560 | ₩18,788 | -2.10% | 90.7만 |
|---|
| 2026.06.29 | ₩20,223 | ₩20,518 | ₩19,285 | ₩19,298 | -4.58% | 119.4만 |
|---|
| 2026.06.26 | ₩21,229 | ₩21,229 | ₩19,446 | ₩20,277 | -4.49% | 165.4만 |
|---|
| 2026.06.25 | ₩22,758 | ₩22,838 | ₩21,055 | ₩21,363 | -6.13% | 62.3만 |
|---|
| 2026.06.24 | ₩23,710 | ₩23,844 | ₩22,704 | ₩22,718 | -4.19% | 57.7만 |
|---|
| 2026.06.23 | ₩23,388 | ₩24,086 | ₩22,973 | ₩23,992 | +2.58% | 57.2만 |
|---|
| 2026.06.22 | ₩22,825 | ₩23,724 | ₩22,812 | ₩23,549 | +3.17% | 68.5만 |
|---|
| 2026.06.18 | ₩21,994 | ₩22,905 | ₩21,699 | ₩22,892 | +4.09% | 90.6만 |
|---|
| 2026.06.17 | ₩22,503 | ₩22,677 | ₩21,953 | ₩22,262 | -1.07% | 33.8만 |
|---|
| 2026.06.16 | ₩22,624 | ₩22,959 | ₩22,007 | ₩22,503 | -0.53% | 54.6만 |
|---|
| 2026.06.15 | ₩22,879 | ₩23,093 | ₩22,168 | ₩22,610 | -1.17% | 60.9만 |
|---|
| 2026.06.12 | ₩21,658 | ₩22,986 | ₩21,564 | ₩22,905 | +5.76% | 58.4만 |
|---|
| 2026.06.11 | ₩22,476 | ₩22,959 | ₩21,940 | ₩21,967 | -2.27% | 62.6만 |
|---|
| 2026.06.10 | ₩22,208 | ₩22,637 | ₩21,833 | ₩22,034 | -0.79% | 57.5만 |
|---|
| 2026.06.09 | ₩22,034 | ₩22,315 | ₩21,806 | ₩22,087 | +0.24% | 66.5만 |
|---|
| 2026.06.08 | ₩22,168 | ₩22,342 | ₩21,672 | ₩22,047 | -0.54% | 47.4만 |
|---|
| 2026.06.05 | ₩21,310 | ₩22,168 | ₩21,310 | ₩22,047 | +3.46% | 57.1만 |
|---|
| 2026.06.04 | ₩21,377 | ₩21,658 | ₩21,202 | ₩21,417 | +0.19% | 44.6만 |
|---|
| 2026.06.03 | ₩21,725 | ₩21,819 | ₩21,323 | ₩21,417 | -1.42% | 40.9만 |
|---|
| 2026.06.02 | ₩22,061 | ₩22,208 | ₩21,551 | ₩21,712 | -1.58% | 40.9만 |
|---|
| 2026.06.01 | ₩21,497 | ₩22,262 | ₩21,323 | ₩21,994 | +2.31% | 51.1만 |
|---|
| 2026.05.29 | ₩21,672 | ₩21,725 | ₩21,202 | ₩21,564 | -0.50% | 66만 |
|---|
| 2026.05.28 | ₩23,710 | ₩23,750 | ₩22,154 | ₩22,289 | -6.00% | 87.7만 |
|---|
| 2026.05.27 | ₩24,635 | ₩24,662 | ₩23,616 | ₩23,724 | -3.70% | 65.7만 |
|---|
| 2026.05.26 | ₩24,971 | ₩25,373 | ₩24,542 | ₩24,716 | -1.02% | 68만 |
|---|
| 2026.05.22 | ₩25,883 | ₩25,883 | ₩24,957 | ₩25,252 | -2.44% | 61.2만 |
|---|
| 2026.05.21 | ₩26,205 | ₩26,728 | ₩25,789 | ₩25,869 | -1.28% | 50.1만 |
|---|
| 2026.05.20 | ₩25,386 | ₩26,406 | ₩25,293 | ₩26,392 | +3.96% | 89만 |
|---|
| 2026.05.19 | ₩26,017 | ₩26,285 | ₩25,132 | ₩25,266 | -2.89% | 84.4만 |
|---|
| 2026.05.18 | ₩25,521 | ₩26,728 | ₩25,440 | ₩25,842 | +1.26% | 170.1만 |
|---|
| 2026.05.15 | ₩24,998 | ₩25,547 | ₩24,863 | ₩25,386 | +1.56% | 65.4만 |
|---|
| 2026.05.14 | ₩24,957 | ₩25,413 | ₩24,783 | ₩25,158 | +0.81% | 47.2만 |
|---|
| 2026.05.13 | ₩25,507 | ₩25,521 | ₩24,327 | ₩25,145 | -1.42% | 87.9만 |
|---|
| 2026.05.12 | ₩25,614 | ₩25,655 | ₩25,078 | ₩25,427 | -0.73% | 66.3만 |
|---|
| 2026.05.11 | ₩26,620 | ₩26,862 | ₩25,614 | ₩25,641 | -3.68% | 105만 |
|---|
| 2026.05.08 | ₩25,266 | ₩26,285 | ₩25,239 | ₩26,191 | +3.66% | 61.1만 |
|---|
| 2026.05.07 | ₩26,111 | ₩26,312 | ₩24,555 | ₩25,306 | -3.08% | 85.7만 |
|---|
| 2026.05.06 | ₩24,971 | ₩25,722 | ₩24,796 | ₩25,199 | +0.91% | 84만 |
|---|
| 2026.05.05 | ₩24,528 | ₩25,749 | ₩24,260 | ₩25,561 | +4.21% | 122.7만 |
|---|
| 2026.05.04 | ₩24,233 | ₩24,904 | ₩24,206 | ₩24,877 | +2.66% | 59.5만 |
|---|
| 2026.05.01 | ₩23,871 | ₩24,367 | ₩23,469 | ₩24,327 | +1.91% | 54.5만 |
|---|
| 2026.04.30 | ₩23,737 | ₩23,938 | ₩23,455 | ₩23,764 | +0.11% | 55.2만 |
|---|
| 2026.04.29 | ₩23,630 | ₩24,139 | ₩23,563 | ₩23,925 | +1.25% | 74.9만 |
|---|
| 2026.04.28 | ₩23,093 | ₩23,321 | ₩22,704 | ₩22,973 | -0.52% | 43.9만 |
|---|
| 2026.04.27 | ₩22,450 | ₩22,932 | ₩21,940 | ₩22,771 | +1.43% | 62.1만 |
|---|
| 2026.04.24 | ₩21,900 | ₩22,490 | ₩21,564 | ₩22,476 | +2.63% | 52.6만 |
|---|
| 2026.04.23 | ₩21,953 | ₩22,275 | ₩21,699 | ₩21,725 | -1.04% | 52.7만 |
|---|
| 2026.04.22 | ₩21,055 | ₩21,940 | ₩20,679 | ₩21,779 | +3.44% | 85만 |
|---|
| 2026.04.21 | ₩21,430 | ₩21,457 | ₩20,626 | ₩20,773 | -3.07% | 60.8만 |
|---|
| 2026.04.20 | ₩21,001 | ₩21,471 | ₩20,652 | ₩21,296 | +1.40% | 58.2만 |
|---|
| 2026.04.17 | ₩21,055 | ₩21,725 | ₩20,572 | ₩21,310 | +1.21% | 83.3만 |
|---|
| 2026.04.16 | ₩20,639 | ₩20,921 | ₩20,532 | ₩20,746 | +0.52% | 46.9만 |
|---|
| 2026.04.15 | ₩21,175 | ₩21,350 | ₩20,626 | ₩20,746 | -2.03% | 47.9만 |
|---|
| 2026.04.14 | ₩21,095 | ₩21,216 | ₩20,398 | ₩20,492 | -2.86% | 47.5만 |
|---|
| 2026.04.13 | ₩20,840 | ₩21,471 | ₩20,813 | ₩21,068 | +1.09% | 61.2만 |
|---|
| 2026.04.10 | ₩20,492 | ₩20,773 | ₩20,183 | ₩20,760 | +1.31% | 52.1만 |
|---|
| 2026.04.09 | ₩20,827 | ₩21,149 | ₩20,559 | ₩20,706 | -0.58% | 49.9만 |
|---|
| 2026.04.08 | ₩20,049 | ₩20,746 | ₩19,995 | ₩20,733 | +3.41% | 47.5만 |
|---|
| 2026.04.07 | ₩21,108 | ₩21,417 | ₩20,438 | ₩20,478 | -2.99% | 63.3만 |
|---|
| 2026.04.06 | ₩21,108 | ₩21,269 | ₩20,840 | ₩21,108 | 0.00% | 43.5만 |
|---|
| 2026.04.02 | ₩20,331 | ₩21,229 | ₩20,250 | ₩21,122 | +3.89% | 41.2만 |
|---|
| 2026.04.01 | ₩20,572 | ₩20,720 | ₩20,357 | ₩20,411 | -0.78% | 46.9만 |
|---|
| 2026.03.31 | ₩20,317 | ₩20,773 | ₩20,264 | ₩20,451 | +0.66% | 40.4만 |
|---|
| 2026.03.30 | ₩20,545 | ₩20,679 | ₩19,942 | ₩20,103 | -2.15% | 54.5만 |
|---|
| 2026.03.27 | ₩20,304 | ₩20,746 | ₩20,116 | ₩20,357 | +0.26% | 80.1만 |
|---|
| 2026.03.26 | ₩20,585 | ₩20,934 | ₩20,317 | ₩20,411 | -0.85% | 61.2만 |
|---|
| 2026.03.25 | ₩21,256 | ₩21,256 | ₩20,304 | ₩20,505 | -3.53% | 46.6만 |
|---|
| 2026.03.24 | ₩20,559 | ₩21,430 | ₩20,411 | ₩21,323 | +3.72% | 57.6만 |
|---|
| 2026.03.23 | ₩19,231 | ₩20,317 | ₩19,231 | ₩20,250 | +5.30% | 62.2만 |
|---|
| 2026.03.20 | ₩20,156 | ₩20,156 | ₩19,472 | ₩19,647 | -2.53% | 63.3만 |
|---|
| 2026.03.19 | ₩19,097 | ₩20,317 | ₩18,922 | ₩20,049 | +4.99% | 56.6만 |
|---|
| 2026.03.18 | ₩19,191 | ₩19,781 | ₩19,003 | ₩19,378 | +0.98% | 107.5만 |
|---|
| 2026.03.17 | ₩19,218 | ₩19,258 | ₩18,695 | ₩18,976 | -1.26% | 62.4만 |
|---|
| 2026.03.16 | ₩18,587 | ₩19,231 | ₩18,534 | ₩19,150 | +3.03% | 84.8만 |
|---|
| 2026.03.13 | ₩18,802 | ₩18,909 | ₩18,024 | ₩18,292 | -2.71% | 86.3만 |
|---|
| 2026.03.12 | ₩20,411 | ₩20,411 | ₩18,869 | ₩18,869 | -7.56% | 100.8만 |
|---|
| 2026.03.11 | ₩20,773 | ₩20,921 | ₩20,250 | ₩20,545 | -1.10% | 82.5만 |
|---|
| 2026.03.10 | ₩21,175 | ₩21,363 | ₩20,505 | ₩20,652 | -2.47% | 90.1만 |
|---|
| 2026.03.09 | ₩21,457 | ₩21,591 | ₩21,122 | ₩21,175 | -1.31% | 138.4만 |
|---|
| 2026.03.06 | ₩21,457 | ₩21,739 | ₩20,907 | ₩21,390 | -0.31% | 66.3만 |
|---|
| 2026.03.05 | ₩22,128 | ₩22,181 | ₩21,283 | ₩21,631 | -2.24% | 103.1만 |
|---|
| 2026.03.04 | ₩21,806 | ₩22,382 | ₩21,685 | ₩22,262 | +2.09% | 61.1만 |
|---|
| 2026.03.03 | ₩21,873 | ₩22,222 | ₩21,350 | ₩22,087 | +0.98% | 86.5만 |
|---|
| 2026.03.02 | ₩22,436 | ₩22,677 | ₩21,283 | ₩22,409 | -0.12% | 124만 |
|---|
| 2026.02.27 | ₩21,457 | ₩22,087 | ₩21,283 | ₩21,967 | +2.37% | 111만 |
|---|
| 2026.02.26 | ₩20,773 | ₩21,457 | ₩20,666 | ₩21,403 | +3.03% | 112만 |
|---|
| 2026.02.25 | ₩20,559 | ₩20,961 | ₩20,290 | ₩20,921 | +1.76% | 58.2만 |
|---|
| 2026.02.24 | ₩20,116 | ₩20,612 | ₩20,076 | ₩20,559 | +2.20% | 68.3만 |
|---|
| 2026.02.23 | ₩19,995 | ₩20,143 | ₩19,687 | ₩20,062 | +0.34% | 67.9만 |
|---|
| 2026.02.20 | ₩19,915 | ₩20,304 | ₩19,633 | ₩20,290 | +1.89% | 60.3만 |
|---|
| 2026.02.19 | ₩19,620 | ₩20,022 | ₩19,285 | ₩19,955 | +1.71% | 96.1만 |
|---|
| 2026.02.18 | ₩19,298 | ₩19,781 | ₩19,016 | ₩19,593 | +1.53% | 135.3만 |
|---|
| 2026.02.17 | ₩18,265 | ₩18,936 | ₩18,265 | ₩18,815 | +3.01% | 123.9만 |
|---|
| 2026.02.13 | ₩17,648 | ₩18,560 | ₩17,648 | ₩18,212 | +3.19% | 109.8만 |
|---|
| 2026.02.12 | ₩17,474 | ₩18,279 | ₩17,300 | ₩17,568 | +0.54% | 83.7만 |
|---|
| 2026.02.11 | ₩18,051 | ₩18,399 | ₩17,970 | ₩18,212 | +0.89% | 75.6만 |
|---|
| 2026.02.10 | ₩17,769 | ₩17,930 | ₩17,501 | ₩17,756 | -0.08% | 63.5만 |
|---|
| 2026.02.09 | ₩17,514 | ₩17,756 | ₩17,394 | ₩17,689 | +1.00% | 41.1만 |
|---|
| 2026.02.06 | ₩16,737 | ₩17,796 | ₩16,723 | ₩17,622 | +5.29% | 52.2만 |
|---|
| 2026.02.05 | ₩16,750 | ₩17,300 | ₩16,750 | ₩16,763 | +0.08% | 49만 |
|---|
| 2026.02.04 | ₩17,112 | ₩17,152 | ₩16,656 | ₩16,924 | -1.10% | 58만 |
|---|
| 2026.02.03 | ₩17,246 | ₩17,313 | ₩16,884 | ₩17,206 | -0.23% | 53.7만 |
|---|
| 2026.02.02 | ₩16,737 | ₩17,300 | ₩16,696 | ₩17,179 | +2.64% | 64.5만 |
|---|
| 2026.01.30 | ₩16,643 | ₩17,353 | ₩16,562 | ₩17,327 | +4.11% | 84.5만 |
|---|
| 2026.01.29 | ₩16,629 | ₩16,830 | ₩16,214 | ₩16,629 | 0.00% | 83.8만 |
|---|
| 2026.01.28 | ₩16,267 | ₩16,522 | ₩16,066 | ₩16,442 | +1.07% | 48.6만 |
|---|
| 2026.01.27 | ₩15,851 | ₩16,240 | ₩15,851 | ₩16,039 | +1.18% | 53.9만 |
|---|
| 2026.01.26 | ₩16,173 | ₩16,361 | ₩15,838 | ₩15,878 | -1.82% | 47.9만 |
|---|
| 2026.01.23 | ₩16,106 | ₩16,361 | ₩15,945 | ₩15,972 | -0.83% | 51.1만 |
|---|
| 2026.01.22 | ₩16,066 | ₩16,146 | ₩15,583 | ₩15,919 | -0.92% | 81.8만 |
|---|
| 2026.01.21 | ₩15,932 | ₩16,066 | ₩15,691 | ₩16,039 | +0.67% | 40.6만 |
|---|
| 2026.01.20 | ₩15,972 | ₩16,026 | ₩15,677 | ₩15,758 | -1.34% | 46.4만 |
|---|
| 2026.01.16 | ₩15,986 | ₩16,240 | ₩15,878 | ₩16,012 | +0.17% | 72.2만 |
|---|
| 2026.01.15 | ₩15,731 | ₩15,986 | ₩15,409 | ₩15,892 | +1.02% | 62.3만 |
|---|
| 2026.01.14 | ₩16,254 | ₩16,374 | ₩15,905 | ₩15,972 | -1.73% | 97만 |
|---|
| 2026.01.13 | ₩15,878 | ₩16,361 | ₩15,838 | ₩16,066 | +1.18% | 68.4만 |
|---|
| 2026.01.12 | ₩15,664 | ₩15,865 | ₩15,449 | ₩15,583 | -0.51% | 46.4만 |
|---|
| 2026.01.09 | ₩15,758 | ₩15,798 | ₩15,288 | ₩15,664 | -0.60% | 66만 |
|---|
| 2026.01.08 | ₩15,865 | ₩15,959 | ₩15,409 | ₩15,932 | +0.42% | 68.9만 |
|---|
| 2026.01.07 | ₩14,926 | ₩15,731 | ₩14,765 | ₩15,650 | +4.85% | 94.5만 |
|---|
| 2026.01.06 | ₩14,282 | ₩14,899 | ₩14,282 | ₩14,484 | +1.41% | 67.2만 |
|---|
| 2026.01.05 | ₩14,430 | ₩14,604 | ₩14,095 | ₩14,135 | -2.04% | 72만 |
|---|
| 2026.01.02 | ₩14,215 | ₩14,242 | ₩13,826 | ₩14,014 | -1.42% | 78.4만 |
|---|
| 2025.12.31 | ₩14,068 | ₩14,202 | ₩13,907 | ₩14,202 | +0.95% | 56만 |
|---|
| 2025.12.30 | ₩14,551 | ₩14,551 | ₩14,081 | ₩14,095 | -3.13% | 54.2만 |
|---|
| 2025.12.29 | ₩14,417 | ₩14,618 | ₩14,390 | ₩14,577 | +1.12% | 44.9만 |
|---|
| 2025.12.26 | ₩14,349 | ₩14,618 | ₩14,269 | ₩14,484 | +0.93% | 36.4만 |
|---|
| 2025.12.24 | ₩14,363 | ₩14,390 | ₩14,202 | ₩14,363 | 0.00% | 22.1만 |
|---|
| 2025.12.23 | ₩14,484 | ₩14,484 | ₩14,269 | ₩14,363 | -0.83% | 52.1만 |
|---|
| 2025.12.22 | ₩14,685 | ₩14,859 | ₩14,443 | ₩14,470 | -1.46% | 60만 |
|---|
| 2025.12.19 | ₩14,524 | ₩14,671 | ₩14,403 | ₩14,604 | +0.55% | 93.1만 |
|---|
| 2025.12.18 | ₩14,846 | ₩14,940 | ₩14,497 | ₩14,551 | -1.99% | 63.8만 |
|---|
| 2025.12.17 | ₩15,194 | ₩15,194 | ₩14,872 | ₩14,940 | -1.68% | 45.8만 |
|---|
| 2025.12.16 | ₩14,940 | ₩15,181 | ₩14,832 | ₩14,966 | +0.18% | 57.2만 |
|---|
| 2025.12.15 | ₩14,859 | ₩15,208 | ₩14,859 | ₩15,114 | +1.71% | 60.4만 |
|---|
| 2025.12.12 | ₩15,154 | ₩15,154 | ₩14,846 | ₩14,940 | -1.42% | 63.1만 |
|---|
| 2025.12.11 | ₩15,275 | ₩15,328 | ₩15,047 | ₩15,194 | -0.53% | 74.3만 |
|---|
| 2025.12.10 | ₩15,422 | ₩15,449 | ₩15,047 | ₩15,302 | -0.78% | 64.1만 |
|---|
| 2025.12.09 | ₩15,744 | ₩15,744 | ₩15,422 | ₩15,476 | -1.70% | 42.5만 |
|---|
| 2025.12.08 | ₩15,771 | ₩16,079 | ₩15,677 | ₩15,784 | +0.09% | 39.5만 |
|---|
| 2025.12.05 | ₩16,106 | ₩16,160 | ₩15,811 | ₩15,865 | -1.50% | 45만 |
|---|
| 2025.12.04 | ₩16,348 | ₩16,401 | ₩16,026 | ₩16,039 | -1.89% | 43.4만 |
|---|
| 2025.12.03 | ₩16,428 | ₩16,643 | ₩16,321 | ₩16,428 | 0.00% | 49.2만 |
|---|
| 2025.12.02 | ₩16,106 | ₩16,321 | ₩15,758 | ₩16,214 | +0.67% | 64.7만 |
|---|
| 2025.12.01 | ₩16,455 | ₩16,562 | ₩16,133 | ₩16,173 | -1.71% | 69.5만 |
|---|
| 2025.11.28 | ₩16,401 | ₩16,535 | ₩16,106 | ₩16,401 | 0.00% | 28.8만 |
|---|
| 2025.11.26 | ₩16,683 | ₩17,032 | ₩16,442 | ₩16,522 | -0.96% | 60.3만 |
|---|
| 2025.11.25 | ₩16,965 | ₩17,018 | ₩16,549 | ₩16,777 | -1.11% | 52.7만 |
|---|
| 2025.11.24 | ₩17,461 | ₩17,461 | ₩16,790 | ₩17,246 | -1.23% | 49.2만 |
|---|
| 2025.11.21 | ₩16,830 | ₩17,595 | ₩16,683 | ₩17,568 | +4.38% | 69.8만 |
|---|
| 2025.11.20 | ₩17,488 | ₩17,796 | ₩16,723 | ₩16,830 | -3.76% | 60.7만 |
|---|
| 2025.11.19 | ₩17,850 | ₩18,011 | ₩17,407 | ₩17,447 | -2.25% | 48.8만 |
|---|
| 2025.11.18 | ₩17,206 | ₩18,185 | ₩17,032 | ₩18,104 | +5.22% | 140.9만 |
|---|
| 2025.11.17 | ₩17,099 | ₩17,394 | ₩16,951 | ₩17,219 | +0.71% | 60.9만 |
|---|
| 2025.11.14 | ₩17,125 | ₩17,286 | ₩16,763 | ₩17,179 | +0.31% | 64만 |
|---|
| 2025.11.13 | ₩17,407 | ₩17,662 | ₩17,179 | ₩17,206 | -1.16% | 61.4만 |
|---|
| 2025.11.12 | ₩17,139 | ₩17,541 | ₩17,099 | ₩17,434 | +1.72% | 66.5만 |
|---|
| 2025.11.11 | ₩17,313 | ₩17,514 | ₩17,032 | ₩17,273 | -0.23% | 64.8만 |
|---|
| 2025.11.10 | ₩17,085 | ₩17,260 | ₩16,710 | ₩17,166 | +0.47% | 60.7만 |
|---|
| 2025.11.07 | ₩17,340 | ₩17,407 | ₩16,938 | ₩17,045 | -1.70% | 78.5만 |
|---|
| 2025.11.06 | ₩16,616 | ₩17,541 | ₩16,602 | ₩17,286 | +4.04% | 72.7만 |
|---|
| 2025.11.05 | ₩16,696 | ₩16,750 | ₩16,133 | ₩16,710 | +0.08% | 50.7만 |
|---|
| 2025.11.04 | ₩16,361 | ₩16,589 | ₩16,133 | ₩16,468 | +0.66% | 43.2만 |
|---|
| 2025.11.03 | ₩16,804 | ₩16,897 | ₩16,576 | ₩16,723 | -0.48% | 44.3만 |
|---|
| 2025.10.31 | ₩16,804 | ₩16,884 | ₩16,589 | ₩16,884 | +0.48% | 39.8만 |
|---|
| 2025.10.30 | ₩16,737 | ₩16,804 | ₩16,602 | ₩16,710 | -0.16% | 41.5만 |
|---|
| 2025.10.29 | ₩17,085 | ₩17,206 | ₩16,750 | ₩16,857 | -1.33% | 53.3만 |
|---|
| 2025.10.28 | ₩16,629 | ₩17,072 | ₩16,616 | ₩16,938 | +1.85% | 46.7만 |
|---|
| 2025.10.27 | ₩16,401 | ₩16,643 | ₩16,281 | ₩16,495 | +0.57% | 35.1만 |
|---|
| 2025.10.24 | ₩16,710 | ₩16,884 | ₩16,307 | ₩16,374 | -2.01% | 55.4만 |
|---|
| 2025.10.23 | ₩16,254 | ₩16,965 | ₩16,254 | ₩16,844 | +3.63% | 62.1만 |
|---|
| 2025.10.22 | ₩15,556 | ₩15,986 | ₩15,463 | ₩15,972 | +2.67% | 32.2만 |
|---|
| 2025.10.21 | ₩15,583 | ₩15,771 | ₩15,422 | ₩15,422 | -1.03% | 39.1만 |
|---|
| 2025.10.20 | ₩15,476 | ₩15,865 | ₩15,476 | ₩15,784 | +1.99% | 67.8만 |
|---|
| 2025.10.17 | ₩14,966 | ₩15,503 | ₩14,859 | ₩15,409 | +2.96% | 49.2만 |
|---|
| 2025.10.16 | ₩15,168 | ₩15,637 | ₩15,007 | ₩15,033 | -0.88% | 80.2만 |
|---|
| 2025.10.15 | ₩14,846 | ₩15,100 | ₩14,779 | ₩15,100 | +1.72% | 49.4만 |
|---|
| 2025.10.14 | ₩14,524 | ₩14,765 | ₩14,443 | ₩14,644 | +0.83% | 50.8만 |
|---|
| 2025.10.13 | ₩14,859 | ₩15,047 | ₩14,765 | ₩14,953 | +0.63% | 39.2만 |
|---|
| 2025.10.10 | ₩15,060 | ₩15,248 | ₩14,671 | ₩14,738 | -2.14% | 47.9만 |
|---|