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 | ₩26,150 | ₩26,405 | ₩25,696 | ₩25,789 | -1.38% | 54.1만 |
| 2026.10.08 | ₩25,228 | ₩26,110 | ₩25,027 | ₩26,043 | +3.23% | 131.6만 |
| 2026.10.07 | ₩25,375 | ₩26,043 | ₩24,559 | ₩24,719 | -2.58% | 82.7만 |
| 2026.10.06 | ₩25,722 | ₩25,722 | ₩25,013 | ₩25,174 | -2.13% | 53.9만 |
| 2026.10.05 | ₩26,418 | ₩26,619 | ₩25,281 | ₩25,870 | -2.08% | 68.8만 |
| 2026.10.02 | ₩25,495 | ₩25,829 | ₩25,201 | ₩25,816 | +1.26% | 52.6만 |
| 2026.10.01 | ₩24,746 | ₩25,789 | ₩24,572 | ₩25,749 | +4.05% | 70.9만 |
| 2026.09.30 | ₩25,000 | ₩25,682 | ₩24,786 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,960 |
| -0.16% |
| 85.4만 |
| 2026.09.29 | ₩24,077 | ₩24,880 | ₩24,077 | ₩24,666 | +2.44% | 71.4만 |
|---|
| 2026.09.28 | ₩24,278 | ₩24,559 | ₩23,836 | ₩24,278 | 0.00% | 93.5만 |
|---|
| 2026.09.25 | ₩23,796 | ₩24,091 | ₩23,435 | ₩23,877 | +0.34% | 38.4만 |
|---|
| 2026.09.24 | ₩23,515 | ₩24,064 | ₩23,248 | ₩23,850 | +1.42% | 65만 |
|---|
| 2026.09.23 | ₩23,850 | ₩23,903 | ₩23,007 | ₩23,555 | -1.23% | 45.9만 |
|---|
| 2026.09.22 | ₩24,358 | ₩24,706 | ₩23,770 | ₩23,770 | -2.42% | 81.9만 |
|---|
| 2026.09.21 | ₩25,054 | ₩25,656 | ₩24,733 | ₩24,880 | -0.69% | 47.8만 |
|---|
| 2026.09.18 | ₩25,495 | ₩25,776 | ₩25,174 | ₩25,482 | -0.05% | 67.7만 |
|---|
| 2026.09.17 | ₩25,428 | ₩25,910 | ₩25,348 | ₩25,415 | -0.05% | 54.3만 |
|---|
| 2026.09.16 | ₩25,161 | ₩25,856 | ₩25,134 | ₩25,495 | +1.33% | 71.9만 |
|---|
| 2026.09.15 | ₩25,080 | ₩25,535 | ₩24,733 | ₩25,067 | -0.05% | 68.6만 |
|---|
| 2026.09.14 | ₩25,214 | ₩25,228 | ₩24,666 | ₩25,080 | -0.53% | 42.7만 |
|---|
| 2026.09.11 | ₩24,746 | ₩25,308 | ₩24,666 | ₩24,973 | +0.92% | 57.6만 |
|---|
| 2026.09.10 | ₩24,599 | ₩24,893 | ₩24,358 | ₩24,692 | +0.38% | 37.8만 |
|---|
| 2026.09.09 | ₩24,251 | ₩24,612 | ₩23,596 | ₩24,385 | +0.55% | 53.2만 |
|---|
| 2026.09.08 | ₩24,532 | ₩24,532 | ₩23,796 | ₩24,064 | -1.91% | 42.3만 |
|---|
| 2026.09.04 | ₩24,104 | ₩24,612 | ₩23,890 | ₩24,305 | +0.83% | 55만 |
|---|
| 2026.09.03 | ₩24,144 | ₩24,438 | ₩23,676 | ₩24,104 | -0.17% | 67.9만 |
|---|
| 2026.09.02 | ₩23,636 | ₩24,238 | ₩23,382 | ₩24,171 | +2.26% | 53.8만 |
|---|
| 2026.09.01 | ₩23,475 | ₩23,756 | ₩23,234 | ₩23,649 | +0.74% | 73만 |
|---|
| 2026.08.31 | ₩23,569 | ₩23,743 | ₩22,873 | ₩23,261 | -1.31% | 61.2만 |
|---|
| 2026.08.28 | ₩22,445 | ₩23,328 | ₩22,218 | ₩23,221 | +3.46% | 96.4만 |
|---|
| 2026.08.27 | ₩23,168 | ₩23,984 | ₩23,168 | ₩23,622 | +1.96% | 99.2만 |
|---|
| 2026.08.26 | ₩23,877 | ₩23,877 | ₩22,579 | ₩22,713 | -4.87% | 87.6만 |
|---|
| 2026.08.25 | ₩24,184 | ₩24,599 | ₩23,903 | ₩24,064 | -0.50% | 56만 |
|---|
| 2026.08.24 | ₩24,465 | ₩24,906 | ₩24,251 | ₩24,412 | -0.22% | 64.7만 |
|---|
| 2026.08.21 | ₩24,612 | ₩25,294 | ₩24,465 | ₩24,612 | 0.00% | 90.9만 |
|---|
| 2026.08.20 | ₩24,519 | ₩24,666 | ₩24,104 | ₩24,331 | -0.76% | 42.7만 |
|---|
| 2026.08.19 | ₩24,438 | ₩24,880 | ₩24,305 | ₩24,599 | +0.66% | 39.4만 |
|---|
| 2026.08.18 | ₩24,305 | ₩24,345 | ₩23,743 | ₩24,091 | -0.88% | 61.4만 |
|---|
| 2026.08.17 | ₩23,823 | ₩24,505 | ₩23,555 | ₩24,171 | +1.46% | 61.1만 |
|---|
| 2026.08.14 | ₩23,261 | ₩23,703 | ₩23,181 | ₩23,555 | +1.27% | 46.3만 |
|---|
| 2026.08.13 | ₩22,432 | ₩23,408 | ₩22,432 | ₩23,154 | +3.22% | 42.8만 |
|---|
| 2026.08.12 | ₩21,455 | ₩22,499 | ₩21,295 | ₩22,298 | +3.93% | 45.3만 |
|---|
| 2026.08.11 | ₩22,017 | ₩22,057 | ₩21,295 | ₩21,683 | -1.52% | 58.1만 |
|---|
| 2026.08.10 | ₩22,405 | ₩22,552 | ₩21,883 | ₩21,924 | -2.15% | 50.6만 |
|---|
| 2026.08.07 | ₩22,873 | ₩23,181 | ₩22,138 | ₩22,352 | -2.28% | 36.6만 |
|---|
| 2026.08.06 | ₩22,526 | ₩23,061 | ₩22,526 | ₩22,766 | +1.07% | 55.8만 |
|---|
| 2026.08.05 | ₩23,061 | ₩23,301 | ₩21,950 | ₩21,990 | -4.64% | 57만 |
|---|
| 2026.08.04 | ₩22,954 | ₩23,355 | ₩22,459 | ₩22,619 | -1.46% | 73.5만 |
|---|
| 2026.08.03 | ₩23,395 | ₩23,582 | ₩22,659 | ₩23,328 | -0.29% | 81.6만 |
|---|
| 2026.07.31 | ₩23,020 | ₩23,622 | ₩22,887 | ₩23,261 | +1.05% | 59.7만 |
|---|
| 2026.07.30 | ₩22,432 | ₩23,181 | ₩22,231 | ₩23,047 | +2.74% | 57.4만 |
|---|
| 2026.07.29 | ₩23,261 | ₩23,261 | ₩21,776 | ₩22,405 | -3.68% | 90.1만 |
|---|
| 2026.07.28 | ₩21,883 | ₩22,485 | ₩21,763 | ₩21,924 | +0.18% | 61.7만 |
|---|
| 2026.07.27 | ₩21,803 | ₩22,258 | ₩21,669 | ₩21,924 | +0.55% | 55.7만 |
|---|
| 2026.07.24 | ₩22,285 | ₩22,780 | ₩22,004 | ₩22,218 | -0.30% | 42.2만 |
|---|
| 2026.07.23 | ₩21,589 | ₩22,325 | ₩21,496 | ₩22,178 | +2.73% | 73.2만 |
|---|
| 2026.07.22 | ₩21,790 | ₩21,950 | ₩21,348 | ₩21,455 | -1.53% | 41.8만 |
|---|
| 2026.07.21 | ₩21,415 | ₩22,031 | ₩21,322 | ₩21,790 | +1.75% | 33.3만 |
|---|
| 2026.07.20 | ₩20,907 | ₩21,522 | ₩20,907 | ₩21,161 | +1.22% | 43만 |
|---|
| 2026.07.17 | ₩20,894 | ₩20,934 | ₩20,292 | ₩20,599 | -1.41% | 41.5만 |
|---|
| 2026.07.16 | ₩21,442 | ₩21,710 | ₩20,974 | ₩21,108 | -1.56% | 50.7만 |
|---|
| 2026.07.15 | ₩21,255 | ₩21,883 | ₩20,813 | ₩21,442 | +0.88% | 54.6만 |
|---|
| 2026.07.14 | ₩21,496 | ₩22,097 | ₩21,496 | ₩21,643 | +0.68% | 45.9만 |
|---|
| 2026.07.13 | ₩22,231 | ₩22,352 | ₩21,134 | ₩21,175 | -4.75% | 66.7만 |
|---|
| 2026.07.10 | ₩20,840 | ₩22,004 | ₩20,680 | ₩21,924 | +5.20% | 92.2만 |
|---|
| 2026.07.09 | ₩21,175 | ₩21,255 | ₩19,971 | ₩20,492 | -3.22% | 50.1만 |
|---|
| 2026.07.08 | ₩20,934 | ₩21,562 | ₩20,760 | ₩21,389 | +2.17% | 52.6만 |
|---|
| 2026.07.07 | ₩20,118 | ₩20,773 | ₩20,118 | ₩20,666 | +2.73% | 49.5만 |
|---|
| 2026.07.06 | ₩19,877 | ₩20,961 | ₩19,610 | ₩20,359 | +2.42% | 55.3만 |
|---|
| 2026.07.02 | ₩19,730 | ₩20,372 | ₩19,596 | ₩19,877 | +0.75% | 96.9만 |
|---|
| 2026.07.01 | ₩18,473 | ₩19,235 | ₩18,473 | ₩19,061 | +3.19% | 77.5만 |
|---|
| 2026.06.30 | ₩19,141 | ₩19,342 | ₩18,513 | ₩18,740 | -2.10% | 90.7만 |
|---|
| 2026.06.29 | ₩20,171 | ₩20,466 | ₩19,235 | ₩19,248 | -4.58% | 119.4만 |
|---|
| 2026.06.26 | ₩21,175 | ₩21,175 | ₩19,395 | ₩20,225 | -4.49% | 165.4만 |
|---|
| 2026.06.25 | ₩22,699 | ₩22,780 | ₩21,001 | ₩21,308 | -6.13% | 62.3만 |
|---|
| 2026.06.24 | ₩23,649 | ₩23,783 | ₩22,646 | ₩22,659 | -4.19% | 57.7만 |
|---|
| 2026.06.23 | ₩23,328 | ₩24,024 | ₩22,913 | ₩23,930 | +2.58% | 57.2만 |
|---|
| 2026.06.22 | ₩22,766 | ₩23,662 | ₩22,753 | ₩23,489 | +3.17% | 68.5만 |
|---|
| 2026.06.18 | ₩21,937 | ₩22,847 | ₩21,643 | ₩22,833 | +4.09% | 90.6만 |
|---|
| 2026.06.17 | ₩22,445 | ₩22,619 | ₩21,897 | ₩22,204 | -1.07% | 33.8만 |
|---|
| 2026.06.16 | ₩22,566 | ₩22,900 | ₩21,950 | ₩22,445 | -0.53% | 54.6만 |
|---|
| 2026.06.15 | ₩22,820 | ₩23,034 | ₩22,111 | ₩22,552 | -1.17% | 60.9만 |
|---|
| 2026.06.12 | ₩21,603 | ₩22,927 | ₩21,509 | ₩22,847 | +5.76% | 58.4만 |
|---|
| 2026.06.11 | ₩22,419 | ₩22,900 | ₩21,883 | ₩21,910 | -2.27% | 62.6만 |
|---|
| 2026.06.10 | ₩22,151 | ₩22,579 | ₩21,776 | ₩21,977 | -0.79% | 57.5만 |
|---|
| 2026.06.09 | ₩21,977 | ₩22,258 | ₩21,750 | ₩22,031 | +0.24% | 66.5만 |
|---|
| 2026.06.08 | ₩22,111 | ₩22,285 | ₩21,616 | ₩21,990 | -0.54% | 47.4만 |
|---|
| 2026.06.05 | ₩21,255 | ₩22,111 | ₩21,255 | ₩21,990 | +3.46% | 57.1만 |
|---|
| 2026.06.04 | ₩21,322 | ₩21,603 | ₩21,148 | ₩21,362 | +0.19% | 44.6만 |
|---|
| 2026.06.03 | ₩21,669 | ₩21,763 | ₩21,268 | ₩21,362 | -1.42% | 40.9만 |
|---|
| 2026.06.02 | ₩22,004 | ₩22,151 | ₩21,496 | ₩21,656 | -1.58% | 40.9만 |
|---|
| 2026.06.01 | ₩21,442 | ₩22,204 | ₩21,268 | ₩21,937 | +2.31% | 51.1만 |
|---|
| 2026.05.29 | ₩21,616 | ₩21,669 | ₩21,148 | ₩21,509 | -0.50% | 66만 |
|---|
| 2026.05.28 | ₩23,649 | ₩23,689 | ₩22,097 | ₩22,231 | -6.00% | 87.7만 |
|---|
| 2026.05.27 | ₩24,572 | ₩24,599 | ₩23,555 | ₩23,662 | -3.70% | 65.7만 |
|---|
| 2026.05.26 | ₩24,906 | ₩25,308 | ₩24,478 | ₩24,652 | -1.02% | 68만 |
|---|
| 2026.05.22 | ₩25,816 | ₩25,816 | ₩24,893 | ₩25,187 | -2.44% | 61.2만 |
|---|
| 2026.05.21 | ₩26,137 | ₩26,659 | ₩25,722 | ₩25,803 | -1.28% | 50.1만 |
|---|
| 2026.05.20 | ₩25,321 | ₩26,338 | ₩25,228 | ₩26,324 | +3.96% | 89만 |
|---|
| 2026.05.19 | ₩25,950 | ₩26,217 | ₩25,067 | ₩25,201 | -2.89% | 84.4만 |
|---|
| 2026.05.18 | ₩25,455 | ₩26,659 | ₩25,375 | ₩25,776 | +1.26% | 170.1만 |
|---|
| 2026.05.15 | ₩24,933 | ₩25,482 | ₩24,799 | ₩25,321 | +1.56% | 65.4만 |
|---|
| 2026.05.14 | ₩24,893 | ₩25,348 | ₩24,719 | ₩25,094 | +0.81% | 47.2만 |
|---|
| 2026.05.13 | ₩25,442 | ₩25,455 | ₩24,264 | ₩25,080 | -1.42% | 87.9만 |
|---|
| 2026.05.12 | ₩25,549 | ₩25,589 | ₩25,013 | ₩25,361 | -0.73% | 66.3만 |
|---|
| 2026.05.11 | ₩26,552 | ₩26,793 | ₩25,549 | ₩25,575 | -3.68% | 105만 |
|---|
| 2026.05.08 | ₩25,201 | ₩26,217 | ₩25,174 | ₩26,124 | +3.66% | 61.1만 |
|---|
| 2026.05.07 | ₩26,043 | ₩26,244 | ₩24,492 | ₩25,241 | -3.08% | 85.7만 |
|---|
| 2026.05.06 | ₩24,906 | ₩25,656 | ₩24,733 | ₩25,134 | +0.91% | 84만 |
|---|
| 2026.05.05 | ₩24,465 | ₩25,682 | ₩24,198 | ₩25,495 | +4.21% | 122.7만 |
|---|
| 2026.05.04 | ₩24,171 | ₩24,840 | ₩24,144 | ₩24,813 | +2.66% | 59.5만 |
|---|
| 2026.05.01 | ₩23,810 | ₩24,305 | ₩23,408 | ₩24,264 | +1.91% | 54.5만 |
|---|
| 2026.04.30 | ₩23,676 | ₩23,877 | ₩23,395 | ₩23,703 | +0.11% | 55.2만 |
|---|
| 2026.04.29 | ₩23,569 | ₩24,077 | ₩23,502 | ₩23,863 | +1.25% | 74.9만 |
|---|
| 2026.04.28 | ₩23,034 | ₩23,261 | ₩22,646 | ₩22,913 | -0.52% | 43.9만 |
|---|
| 2026.04.27 | ₩22,392 | ₩22,873 | ₩21,883 | ₩22,713 | +1.43% | 62.1만 |
|---|
| 2026.04.24 | ₩21,843 | ₩22,432 | ₩21,509 | ₩22,419 | +2.63% | 52.6만 |
|---|
| 2026.04.23 | ₩21,897 | ₩22,218 | ₩21,643 | ₩21,669 | -1.04% | 52.7만 |
|---|
| 2026.04.22 | ₩21,001 | ₩21,883 | ₩20,626 | ₩21,723 | +3.44% | 85만 |
|---|
| 2026.04.21 | ₩21,375 | ₩21,402 | ₩20,573 | ₩20,720 | -3.07% | 60.8만 |
|---|
| 2026.04.20 | ₩20,947 | ₩21,415 | ₩20,599 | ₩21,241 | +1.40% | 58.2만 |
|---|
| 2026.04.17 | ₩21,001 | ₩21,669 | ₩20,519 | ₩21,255 | +1.21% | 83.3만 |
|---|
| 2026.04.16 | ₩20,586 | ₩20,867 | ₩20,479 | ₩20,693 | +0.52% | 46.9만 |
|---|
| 2026.04.15 | ₩21,121 | ₩21,295 | ₩20,573 | ₩20,693 | -2.03% | 47.9만 |
|---|
| 2026.04.14 | ₩21,041 | ₩21,161 | ₩20,345 | ₩20,439 | -2.86% | 47.5만 |
|---|
| 2026.04.13 | ₩20,787 | ₩21,415 | ₩20,760 | ₩21,014 | +1.09% | 61.2만 |
|---|
| 2026.04.10 | ₩20,439 | ₩20,720 | ₩20,131 | ₩20,706 | +1.31% | 52.1만 |
|---|
| 2026.04.09 | ₩20,773 | ₩21,094 | ₩20,506 | ₩20,653 | -0.58% | 49.9만 |
|---|
| 2026.04.08 | ₩19,997 | ₩20,693 | ₩19,944 | ₩20,680 | +3.41% | 47.5만 |
|---|
| 2026.04.07 | ₩21,054 | ₩21,362 | ₩20,385 | ₩20,425 | -2.99% | 63.3만 |
|---|
| 2026.04.06 | ₩21,054 | ₩21,215 | ₩20,787 | ₩21,054 | 0.00% | 43.5만 |
|---|
| 2026.04.02 | ₩20,278 | ₩21,175 | ₩20,198 | ₩21,068 | +3.89% | 41.2만 |
|---|
| 2026.04.01 | ₩20,519 | ₩20,666 | ₩20,305 | ₩20,359 | -0.78% | 46.9만 |
|---|
| 2026.03.31 | ₩20,265 | ₩20,720 | ₩20,211 | ₩20,399 | +0.66% | 40.4만 |
|---|
| 2026.03.30 | ₩20,492 | ₩20,626 | ₩19,890 | ₩20,051 | -2.15% | 54.5만 |
|---|
| 2026.03.27 | ₩20,252 | ₩20,693 | ₩20,064 | ₩20,305 | +0.26% | 80.1만 |
|---|
| 2026.03.26 | ₩20,532 | ₩20,880 | ₩20,265 | ₩20,359 | -0.85% | 61.2만 |
|---|
| 2026.03.25 | ₩21,201 | ₩21,201 | ₩20,252 | ₩20,452 | -3.53% | 46.6만 |
|---|
| 2026.03.24 | ₩20,506 | ₩21,375 | ₩20,359 | ₩21,268 | +3.72% | 57.6만 |
|---|
| 2026.03.23 | ₩19,181 | ₩20,265 | ₩19,181 | ₩20,198 | +5.30% | 62.2만 |
|---|
| 2026.03.20 | ₩20,104 | ₩20,104 | ₩19,422 | ₩19,596 | -2.53% | 63.3만 |
|---|
| 2026.03.19 | ₩19,048 | ₩20,265 | ₩18,874 | ₩19,997 | +4.99% | 56.6만 |
|---|
| 2026.03.18 | ₩19,141 | ₩19,730 | ₩18,954 | ₩19,329 | +0.98% | 107.5만 |
|---|
| 2026.03.17 | ₩19,168 | ₩19,208 | ₩18,646 | ₩18,927 | -1.26% | 62.4만 |
|---|
| 2026.03.16 | ₩18,539 | ₩19,181 | ₩18,486 | ₩19,101 | +3.03% | 84.8만 |
|---|
| 2026.03.13 | ₩18,753 | ₩18,860 | ₩17,978 | ₩18,245 | -2.71% | 86.3만 |
|---|
| 2026.03.12 | ₩20,359 | ₩20,359 | ₩18,820 | ₩18,820 | -7.56% | 100.8만 |
|---|
| 2026.03.11 | ₩20,720 | ₩20,867 | ₩20,198 | ₩20,492 | -1.10% | 82.5만 |
|---|
| 2026.03.10 | ₩21,121 | ₩21,308 | ₩20,452 | ₩20,599 | -2.47% | 90.1만 |
|---|
| 2026.03.09 | ₩21,402 | ₩21,536 | ₩21,068 | ₩21,121 | -1.31% | 138.4만 |
|---|
| 2026.03.06 | ₩21,402 | ₩21,683 | ₩20,853 | ₩21,335 | -0.31% | 66.3만 |
|---|
| 2026.03.05 | ₩22,071 | ₩22,124 | ₩21,228 | ₩21,576 | -2.24% | 103.1만 |
|---|
| 2026.03.04 | ₩21,750 | ₩22,325 | ₩21,629 | ₩22,204 | +2.09% | 61.1만 |
|---|
| 2026.03.03 | ₩21,817 | ₩22,164 | ₩21,295 | ₩22,031 | +0.98% | 86.5만 |
|---|
| 2026.03.02 | ₩22,378 | ₩22,619 | ₩21,228 | ₩22,352 | -0.12% | 124만 |
|---|
| 2026.02.27 | ₩21,402 | ₩22,031 | ₩21,228 | ₩21,910 | +2.37% | 111만 |
|---|
| 2026.02.26 | ₩20,720 | ₩21,402 | ₩20,613 | ₩21,348 | +3.03% | 112만 |
|---|
| 2026.02.25 | ₩20,506 | ₩20,907 | ₩20,238 | ₩20,867 | +1.76% | 58.2만 |
|---|
| 2026.02.24 | ₩20,064 | ₩20,559 | ₩20,024 | ₩20,506 | +2.20% | 68.3만 |
|---|
| 2026.02.23 | ₩19,944 | ₩20,091 | ₩19,636 | ₩20,011 | +0.34% | 67.9만 |
|---|
| 2026.02.20 | ₩19,864 | ₩20,252 | ₩19,583 | ₩20,238 | +1.89% | 60.3만 |
|---|
| 2026.02.19 | ₩19,569 | ₩19,971 | ₩19,235 | ₩19,904 | +1.71% | 96.1만 |
|---|
| 2026.02.18 | ₩19,248 | ₩19,730 | ₩18,967 | ₩19,543 | +1.53% | 135.3만 |
|---|
| 2026.02.17 | ₩18,218 | ₩18,887 | ₩18,218 | ₩18,767 | +3.01% | 123.9만 |
|---|
| 2026.02.13 | ₩17,603 | ₩18,513 | ₩17,603 | ₩18,165 | +3.19% | 109.8만 |
|---|
| 2026.02.12 | ₩17,429 | ₩18,232 | ₩17,255 | ₩17,523 | +0.54% | 83.7만 |
|---|
| 2026.02.11 | ₩18,004 | ₩18,352 | ₩17,924 | ₩18,165 | +0.89% | 75.6만 |
|---|
| 2026.02.10 | ₩17,723 | ₩17,884 | ₩17,456 | ₩17,710 | -0.08% | 63.5만 |
|---|
| 2026.02.09 | ₩17,469 | ₩17,710 | ₩17,349 | ₩17,643 | +1.00% | 41.1만 |
|---|
| 2026.02.06 | ₩16,693 | ₩17,750 | ₩16,680 | ₩17,576 | +5.29% | 52.2만 |
|---|
| 2026.02.05 | ₩16,707 | ₩17,255 | ₩16,707 | ₩16,720 | +0.08% | 49만 |
|---|
| 2026.02.04 | ₩17,068 | ₩17,108 | ₩16,613 | ₩16,881 | -1.10% | 58만 |
|---|
| 2026.02.03 | ₩17,202 | ₩17,269 | ₩16,841 | ₩17,162 | -0.23% | 53.7만 |
|---|
| 2026.02.02 | ₩16,693 | ₩17,255 | ₩16,653 | ₩17,135 | +2.64% | 64.5만 |
|---|
| 2026.01.30 | ₩16,600 | ₩17,309 | ₩16,520 | ₩17,282 | +4.11% | 84.5만 |
|---|
| 2026.01.29 | ₩16,586 | ₩16,787 | ₩16,172 | ₩16,586 | 0.00% | 83.8만 |
|---|
| 2026.01.28 | ₩16,225 | ₩16,479 | ₩16,025 | ₩16,399 | +1.07% | 48.6만 |
|---|
| 2026.01.27 | ₩15,811 | ₩16,199 | ₩15,811 | ₩15,998 | +1.18% | 53.9만 |
|---|
| 2026.01.26 | ₩16,132 | ₩16,319 | ₩15,797 | ₩15,837 | -1.82% | 47.9만 |
|---|
| 2026.01.23 | ₩16,065 | ₩16,319 | ₩15,904 | ₩15,931 | -0.83% | 51.1만 |
|---|
| 2026.01.22 | ₩16,025 | ₩16,105 | ₩15,543 | ₩15,878 | -0.92% | 81.8만 |
|---|
| 2026.01.21 | ₩15,891 | ₩16,025 | ₩15,650 | ₩15,998 | +0.67% | 40.6만 |
|---|
| 2026.01.20 | ₩15,931 | ₩15,985 | ₩15,637 | ₩15,717 | -1.34% | 46.4만 |
|---|
| 2026.01.16 | ₩15,944 | ₩16,199 | ₩15,837 | ₩15,971 | +0.17% | 72.2만 |
|---|
| 2026.01.15 | ₩15,690 | ₩15,944 | ₩15,369 | ₩15,851 | +1.02% | 62.3만 |
|---|
| 2026.01.14 | ₩16,212 | ₩16,332 | ₩15,864 | ₩15,931 | -1.73% | 97만 |
|---|
| 2026.01.13 | ₩15,837 | ₩16,319 | ₩15,797 | ₩16,025 | +1.18% | 68.4만 |
|---|
| 2026.01.12 | ₩15,623 | ₩15,824 | ₩15,409 | ₩15,543 | -0.51% | 46.4만 |
|---|
| 2026.01.09 | ₩15,717 | ₩15,757 | ₩15,249 | ₩15,623 | -0.60% | 66만 |
|---|
| 2026.01.08 | ₩15,824 | ₩15,918 | ₩15,369 | ₩15,891 | +0.42% | 68.9만 |
|---|
| 2026.01.07 | ₩14,888 | ₩15,690 | ₩14,727 | ₩15,610 | +4.85% | 94.5만 |
|---|
| 2026.01.06 | ₩14,246 | ₩14,861 | ₩14,246 | ₩14,446 | +1.41% | 67.2만 |
|---|
| 2026.01.05 | ₩14,393 | ₩14,567 | ₩14,058 | ₩14,099 | -2.04% | 72만 |
|---|
| 2026.01.02 | ₩14,179 | ₩14,206 | ₩13,791 | ₩13,978 | -1.42% | 78.4만 |
|---|
| 2025.12.31 | ₩14,032 | ₩14,165 | ₩13,871 | ₩14,165 | +0.95% | 56만 |
|---|
| 2025.12.30 | ₩14,513 | ₩14,513 | ₩14,045 | ₩14,058 | -3.13% | 54.2만 |
|---|
| 2025.12.29 | ₩14,379 | ₩14,580 | ₩14,353 | ₩14,540 | +1.12% | 44.9만 |
|---|
| 2025.12.26 | ₩14,313 | ₩14,580 | ₩14,232 | ₩14,446 | +0.93% | 36.4만 |
|---|
| 2025.12.24 | ₩14,326 | ₩14,353 | ₩14,165 | ₩14,326 | 0.00% | 22.1만 |
|---|
| 2025.12.23 | ₩14,446 | ₩14,446 | ₩14,232 | ₩14,326 | -0.83% | 52.1만 |
|---|
| 2025.12.22 | ₩14,647 | ₩14,821 | ₩14,406 | ₩14,433 | -1.46% | 60만 |
|---|
| 2025.12.19 | ₩14,486 | ₩14,634 | ₩14,366 | ₩14,567 | +0.55% | 93.1만 |
|---|
| 2025.12.18 | ₩14,807 | ₩14,901 | ₩14,460 | ₩14,513 | -1.99% | 63.8만 |
|---|
| 2025.12.17 | ₩15,155 | ₩15,155 | ₩14,834 | ₩14,901 | -1.68% | 45.8만 |
|---|
| 2025.12.16 | ₩14,901 | ₩15,142 | ₩14,794 | ₩14,928 | +0.18% | 57.2만 |
|---|
| 2025.12.15 | ₩14,821 | ₩15,169 | ₩14,821 | ₩15,075 | +1.71% | 60.4만 |
|---|
| 2025.12.12 | ₩15,115 | ₩15,115 | ₩14,807 | ₩14,901 | -1.42% | 63.1만 |
|---|
| 2025.12.11 | ₩15,235 | ₩15,289 | ₩15,008 | ₩15,155 | -0.53% | 74.3만 |
|---|
| 2025.12.10 | ₩15,383 | ₩15,409 | ₩15,008 | ₩15,262 | -0.78% | 64.1만 |
|---|
| 2025.12.09 | ₩15,704 | ₩15,704 | ₩15,383 | ₩15,436 | -1.70% | 42.5만 |
|---|
| 2025.12.08 | ₩15,730 | ₩16,038 | ₩15,637 | ₩15,744 | +0.09% | 39.5만 |
|---|
| 2025.12.05 | ₩16,065 | ₩16,118 | ₩15,771 | ₩15,824 | -1.50% | 45만 |
|---|
| 2025.12.04 | ₩16,306 | ₩16,359 | ₩15,985 | ₩15,998 | -1.89% | 43.4만 |
|---|
| 2025.12.03 | ₩16,386 | ₩16,600 | ₩16,279 | ₩16,386 | 0.00% | 49.2만 |
|---|
| 2025.12.02 | ₩16,065 | ₩16,279 | ₩15,717 | ₩16,172 | +0.67% | 64.7만 |
|---|
| 2025.12.01 | ₩16,413 | ₩16,520 | ₩16,092 | ₩16,132 | -1.71% | 69.5만 |
|---|
| 2025.11.28 | ₩16,359 | ₩16,493 | ₩16,065 | ₩16,359 | 0.00% | 28.8만 |
|---|
| 2025.11.26 | ₩16,640 | ₩16,988 | ₩16,399 | ₩16,479 | -0.96% | 60.3만 |
|---|
| 2025.11.25 | ₩16,921 | ₩16,974 | ₩16,506 | ₩16,734 | -1.11% | 52.7만 |
|---|
| 2025.11.24 | ₩17,416 | ₩17,416 | ₩16,747 | ₩17,202 | -1.23% | 49.2만 |
|---|
| 2025.11.21 | ₩16,787 | ₩17,550 | ₩16,640 | ₩17,523 | +4.38% | 69.8만 |
|---|
| 2025.11.20 | ₩17,443 | ₩17,750 | ₩16,680 | ₩16,787 | -3.76% | 60.7만 |
|---|
| 2025.11.19 | ₩17,804 | ₩17,964 | ₩17,362 | ₩17,402 | -2.25% | 48.8만 |
|---|
| 2025.11.18 | ₩17,162 | ₩18,138 | ₩16,988 | ₩18,058 | +5.22% | 140.9만 |
|---|
| 2025.11.17 | ₩17,055 | ₩17,349 | ₩16,908 | ₩17,175 | +0.71% | 60.9만 |
|---|
| 2025.11.14 | ₩17,081 | ₩17,242 | ₩16,720 | ₩17,135 | +0.31% | 64만 |
|---|
| 2025.11.13 | ₩17,362 | ₩17,616 | ₩17,135 | ₩17,162 | -1.16% | 61.4만 |
|---|
| 2025.11.12 | ₩17,095 | ₩17,496 | ₩17,055 | ₩17,389 | +1.72% | 66.5만 |
|---|
| 2025.11.11 | ₩17,269 | ₩17,469 | ₩16,988 | ₩17,229 | -0.23% | 64.8만 |
|---|
| 2025.11.10 | ₩17,041 | ₩17,215 | ₩16,667 | ₩17,122 | +0.47% | 60.7만 |
|---|
| 2025.11.07 | ₩17,295 | ₩17,362 | ₩16,894 | ₩17,001 | -1.70% | 78.5만 |
|---|
| 2025.11.06 | ₩16,573 | ₩17,496 | ₩16,560 | ₩17,242 | +4.04% | 72.7만 |
|---|
| 2025.11.05 | ₩16,653 | ₩16,707 | ₩16,092 | ₩16,667 | +0.08% | 50.7만 |
|---|
| 2025.11.04 | ₩16,319 | ₩16,546 | ₩16,092 | ₩16,426 | +0.66% | 43.2만 |
|---|
| 2025.11.03 | ₩16,760 | ₩16,854 | ₩16,533 | ₩16,680 | -0.48% | 44.3만 |
|---|
| 2025.10.31 | ₩16,760 | ₩16,841 | ₩16,546 | ₩16,841 | +0.48% | 39.8만 |
|---|
| 2025.10.30 | ₩16,693 | ₩16,760 | ₩16,560 | ₩16,667 | -0.16% | 41.5만 |
|---|
| 2025.10.29 | ₩17,041 | ₩17,162 | ₩16,707 | ₩16,814 | -1.33% | 53.3만 |
|---|
| 2025.10.28 | ₩16,586 | ₩17,028 | ₩16,573 | ₩16,894 | +1.85% | 46.7만 |
|---|
| 2025.10.27 | ₩16,359 | ₩16,600 | ₩16,239 | ₩16,453 | +0.57% | 35.1만 |
|---|
| 2025.10.24 | ₩16,667 | ₩16,841 | ₩16,265 | ₩16,332 | -2.01% | 55.4만 |
|---|
| 2025.10.23 | ₩16,212 | ₩16,921 | ₩16,212 | ₩16,801 | +3.63% | 62.1만 |
|---|
| 2025.10.22 | ₩15,516 | ₩15,944 | ₩15,423 | ₩15,931 | +2.67% | 32.2만 |
|---|
| 2025.10.21 | ₩15,543 | ₩15,730 | ₩15,383 | ₩15,383 | -1.03% | 39.1만 |
|---|
| 2025.10.20 | ₩15,436 | ₩15,824 | ₩15,436 | ₩15,744 | +1.99% | 67.8만 |
|---|
| 2025.10.17 | ₩14,928 | ₩15,463 | ₩14,821 | ₩15,369 | +2.96% | 49.2만 |
|---|
| 2025.10.16 | ₩15,128 | ₩15,597 | ₩14,968 | ₩14,995 | -0.88% | 80.2만 |
|---|
| 2025.10.15 | ₩14,807 | ₩15,062 | ₩14,741 | ₩15,062 | +1.72% | 49.4만 |
|---|
| 2025.10.14 | ₩14,486 | ₩14,727 | ₩14,406 | ₩14,607 | +0.83% | 50.8만 |
|---|
| 2025.10.13 | ₩14,821 | ₩15,008 | ₩14,727 | ₩14,914 | +0.63% | 39.2만 |
|---|
| 2025.10.10 | ₩15,021 | ₩15,209 | ₩14,634 | ₩14,700 | -2.14% | 47.9만 |
|---|