시장 데이터를 불러오는 중
전체 종목
AmeriServ Financial Inc. - Common Stock 과거 주가
AmeriServ Financial Inc. - Common Stock · ASRV · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AmeriServ Financial Inc. - Common Stock · ASRV · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,989 | ₩5,989 | ₩5,869 | ₩5,869 | -2.01% | 5.6천 |
| 2026.10.08 | ₩5,989 | ₩6,003 | ₩5,896 | ₩5,949 | -0.67% | 1.1만 |
| 2026.10.07 | ₩6,043 | ₩6,230 | ₩5,989 | ₩5,989 | -0.88% | 1.2만 |
| 2026.10.06 | ₩5,882 | ₩6,003 | ₩5,815 | ₩5,882 | 0.00% | 3.3만 |
| 2026.10.05 | ₩6,150 | ₩6,377 | ₩5,909 | ₩5,909 | -3.91% | 1.5만 |
| 2026.10.02 | ₩5,896 | ₩6,216 | ₩5,815 | ₩6,216 | +5.44% | 1.2만 |
| 2026.10.01 | ₩6,176 | ₩6,270 | ₩5,882 | ₩5,949 | -3.68% | 9.9천 |
| 2026.09.30 | ₩6,230 | ₩6,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,163 |
| -1.07% |
| 5.7천 |
| 2026.09.29 | ₩6,364 | ₩6,364 | ₩6,230 | ₩6,310 | -0.84% | 6.4천 |
|---|
| 2026.09.28 | ₩6,310 | ₩6,310 | ₩6,029 | ₩6,150 | -2.54% | 6.3천 |
|---|
| 2026.09.25 | ₩6,243 | ₩6,457 | ₩6,016 | ₩6,257 | +0.21% | 2.7만 |
|---|
| 2026.09.24 | ₩6,216 | ₩6,350 | ₩6,190 | ₩6,243 | +0.43% | 1.2만 |
|---|
| 2026.09.23 | ₩6,043 | ₩6,283 | ₩6,043 | ₩6,283 | +3.98% | 6.1천 |
|---|
| 2026.09.22 | ₩6,230 | ₩6,377 | ₩6,056 | ₩6,056 | -2.79% | 9.1천 |
|---|
| 2026.09.21 | ₩6,524 | ₩6,524 | ₩6,203 | ₩6,216 | -4.71% | 8.8천 |
|---|
| 2026.09.18 | ₩6,230 | ₩6,470 | ₩6,216 | ₩6,404 | +2.79% | 3만 |
|---|
| 2026.09.17 | ₩6,577 | ₩6,577 | ₩6,216 | ₩6,283 | -4.47% | 1.8만 |
|---|
| 2026.09.16 | ₩6,484 | ₩6,791 | ₩6,484 | ₩6,524 | +0.62% | 3.5만 |
|---|
| 2026.09.15 | ₩6,671 | ₩6,671 | ₩6,457 | ₩6,457 | -3.21% | 1.8천 |
|---|
| 2026.09.14 | ₩6,577 | ₩6,765 | ₩6,417 | ₩6,430 | -2.24% | 6.3천 |
|---|
| 2026.09.11 | ₩6,618 | ₩6,765 | ₩6,470 | ₩6,537 | -1.21% | 6.6천 |
|---|
| 2026.09.10 | ₩6,283 | ₩6,618 | ₩6,283 | ₩6,618 | +5.32% | 1.6만 |
|---|
| 2026.09.09 | ₩6,230 | ₩6,417 | ₩6,163 | ₩6,297 | +1.07% | 9천 |
|---|
| 2026.09.08 | ₩6,765 | ₩6,765 | ₩6,150 | ₩6,216 | -8.10% | 3.9만 |
|---|
| 2026.09.04 | ₩6,765 | ₩6,791 | ₩6,283 | ₩6,765 | 0.00% | 1.5만 |
|---|
| 2026.09.03 | ₩6,457 | ₩6,778 | ₩6,457 | ₩6,778 | +4.97% | 1.1만 |
|---|
| 2026.09.02 | ₩6,751 | ₩6,791 | ₩6,377 | ₩6,457 | -4.36% | 1.3만 |
|---|
| 2026.09.01 | ₩6,444 | ₩6,658 | ₩6,444 | ₩6,631 | +2.90% | 6.8천 |
|---|
| 2026.08.31 | ₩6,016 | ₩6,524 | ₩6,016 | ₩6,457 | +7.33% | 1.5만 |
|---|
| 2026.08.28 | ₩6,484 | ₩6,778 | ₩6,417 | ₩6,417 | -1.03% | 3.8천 |
|---|
| 2026.08.27 | ₩6,818 | ₩6,818 | ₩6,484 | ₩6,484 | -4.90% | 1.4만 |
|---|
| 2026.08.26 | ₩6,658 | ₩6,791 | ₩6,564 | ₩6,791 | +2.01% | 1.2만 |
|---|
| 2026.08.25 | ₩6,417 | ₩6,738 | ₩6,310 | ₩6,618 | +3.12% | 2.1만 |
|---|
| 2026.08.24 | ₩6,698 | ₩6,698 | ₩6,430 | ₩6,430 | -3.99% | 1.9만 |
|---|
| 2026.08.21 | ₩6,684 | ₩6,765 | ₩6,604 | ₩6,711 | +0.40% | 7.1천 |
|---|
| 2026.08.20 | ₩6,658 | ₩6,778 | ₩6,551 | ₩6,684 | +0.40% | 6.1천 |
|---|
| 2026.08.19 | ₩6,805 | ₩6,898 | ₩6,604 | ₩6,618 | -2.75% | 1.6만 |
|---|
| 2026.08.18 | ₩7,032 | ₩7,192 | ₩6,698 | ₩6,725 | -4.37% | 2.6만 |
|---|
| 2026.08.17 | ₩6,791 | ₩7,032 | ₩6,631 | ₩7,005 | +3.15% | 5.7만 |
|---|
| 2026.08.14 | ₩6,711 | ₩6,858 | ₩6,698 | ₩6,698 | -0.20% | 3.5만 |
|---|
| 2026.08.13 | ₩6,658 | ₩6,725 | ₩6,577 | ₩6,698 | +0.60% | 7.6천 |
|---|
| 2026.08.12 | ₩6,618 | ₩6,831 | ₩6,564 | ₩6,644 | +0.40% | 4.8만 |
|---|
| 2026.08.11 | ₩6,818 | ₩6,818 | ₩6,230 | ₩6,484 | -4.90% | 2.4만 |
|---|
| 2026.08.10 | ₩6,698 | ₩6,938 | ₩6,618 | ₩6,898 | +2.99% | 5만 |
|---|
| 2026.08.07 | ₩6,417 | ₩6,858 | ₩6,270 | ₩6,577 | +2.50% | 5.8만 |
|---|
| 2026.08.06 | ₩6,176 | ₩6,417 | ₩6,176 | ₩6,404 | +3.68% | 3만 |
|---|
| 2026.08.05 | ₩5,962 | ₩6,203 | ₩5,802 | ₩6,176 | +3.59% | 3.5만 |
|---|
| 2026.08.04 | ₩6,190 | ₩6,190 | ₩5,749 | ₩5,882 | -4.97% | 2.6만 |
|---|
| 2026.08.03 | ₩6,016 | ₩6,203 | ₩6,016 | ₩6,190 | +2.89% | 2만 |
|---|
| 2026.07.31 | ₩6,029 | ₩6,110 | ₩5,936 | ₩6,110 | +1.33% | 4.7천 |
|---|
| 2026.07.30 | ₩6,016 | ₩6,136 | ₩5,735 | ₩6,110 | +1.56% | 1.9만 |
|---|
| 2026.07.29 | ₩6,003 | ₩6,016 | ₩5,668 | ₩6,016 | +0.22% | 2만 |
|---|
| 2026.07.28 | ₩5,535 | ₩5,976 | ₩5,454 | ₩5,976 | +7.97% | 5.3만 |
|---|
| 2026.07.27 | ₩5,882 | ₩6,003 | ₩5,348 | ₩5,602 | -4.77% | 3.6만 |
|---|
| 2026.07.24 | ₩5,708 | ₩5,802 | ₩5,561 | ₩5,802 | +1.64% | 2.3만 |
|---|
| 2026.07.23 | ₩5,575 | ₩5,642 | ₩5,495 | ₩5,548 | -0.48% | 1.4만 |
|---|
| 2026.07.22 | ₩5,267 | ₩5,535 | ₩5,241 | ₩5,535 | +5.08% | 3.8만 |
|---|
| 2026.07.21 | ₩5,281 | ₩5,348 | ₩5,160 | ₩5,254 | -0.51% | 7만 |
|---|
| 2026.07.20 | ₩5,160 | ₩5,267 | ₩5,160 | ₩5,174 | +0.26% | 7.9천 |
|---|
| 2026.07.17 | ₩5,241 | ₩5,241 | ₩5,067 | ₩5,214 | -0.51% | 4.2천 |
|---|
| 2026.07.16 | ₩5,080 | ₩5,227 | ₩5,080 | ₩5,200 | +2.37% | 1.4만 |
|---|
| 2026.07.15 | ₩5,094 | ₩5,160 | ₩5,094 | ₩5,107 | +0.26% | 3.7천 |
|---|
| 2026.07.14 | ₩5,094 | ₩5,134 | ₩5,094 | ₩5,120 | +0.52% | 1.1만 |
|---|
| 2026.07.13 | ₩5,120 | ₩5,214 | ₩5,040 | ₩5,107 | -0.26% | 7.3천 |
|---|
| 2026.07.10 | ₩5,027 | ₩5,120 | ₩5,027 | ₩5,120 | +1.86% | 2.1천 |
|---|
| 2026.07.09 | ₩5,080 | ₩5,107 | ₩5,027 | ₩5,107 | +0.53% | 7천 |
|---|
| 2026.07.08 | ₩5,080 | ₩5,094 | ₩5,027 | ₩5,080 | 0.00% | 6.9천 |
|---|
| 2026.07.07 | ₩5,080 | ₩5,187 | ₩5,053 | ₩5,053 | -0.53% | 1.3만 |
|---|
| 2026.07.06 | ₩5,214 | ₩5,241 | ₩5,094 | ₩5,134 | -1.54% | 9.6천 |
|---|
| 2026.07.02 | ₩5,053 | ₩5,187 | ₩5,053 | ₩5,187 | +2.65% | 4천 |
|---|
| 2026.07.01 | ₩5,254 | ₩5,254 | ₩5,080 | ₩5,080 | -3.31% | 7.4천 |
|---|
| 2026.06.30 | ₩5,134 | ₩5,294 | ₩5,053 | ₩5,187 | +1.04% | 1만 |
|---|
| 2026.06.29 | ₩5,241 | ₩5,281 | ₩5,067 | ₩5,160 | -1.53% | 5.3천 |
|---|
| 2026.06.26 | ₩5,094 | ₩5,214 | ₩5,040 | ₩5,214 | +2.36% | 3.1만 |
|---|
| 2026.06.25 | ₩5,134 | ₩5,134 | ₩5,053 | ₩5,107 | -0.52% | 1.5만 |
|---|
| 2026.06.24 | ₩5,040 | ₩5,120 | ₩5,013 | ₩5,053 | +0.27% | 8.6천 |
|---|
| 2026.06.23 | ₩5,080 | ₩5,107 | ₩5,013 | ₩5,107 | +0.53% | 2.5만 |
|---|
| 2026.06.22 | ₩5,080 | ₩5,160 | ₩5,027 | ₩5,027 | -1.05% | 4천 |
|---|
| 2026.06.18 | ₩5,094 | ₩5,214 | ₩5,013 | ₩5,200 | +2.10% | 3.8만 |
|---|
| 2026.06.17 | ₩5,013 | ₩5,147 | ₩5,013 | ₩5,134 | +2.40% | 1.5만 |
|---|
| 2026.06.16 | ₩5,040 | ₩5,107 | ₩5,013 | ₩5,013 | -0.53% | 5.1천 |
|---|
| 2026.06.15 | ₩5,013 | ₩5,214 | ₩5,013 | ₩5,094 | +1.60% | 1.9만 |
|---|
| 2026.06.12 | ₩5,040 | ₩5,187 | ₩4,987 | ₩5,094 | +1.06% | 4.6천 |
|---|
| 2026.06.11 | ₩5,080 | ₩5,094 | ₩5,053 | ₩5,094 | +0.26% | 1.9천 |
|---|
| 2026.06.10 | ₩5,040 | ₩5,094 | ₩5,000 | ₩5,040 | 0.00% | 9천 |
|---|
| 2026.06.09 | ₩5,013 | ₩5,107 | ₩4,987 | ₩5,027 | +0.27% | 2.8만 |
|---|
| 2026.06.08 | ₩4,973 | ₩5,000 | ₩4,920 | ₩4,920 | -1.08% | 6.9천 |
|---|
| 2026.06.05 | ₩5,013 | ₩5,027 | ₩4,920 | ₩5,000 | -0.27% | 8.7천 |
|---|
| 2026.06.04 | ₩5,040 | ₩5,080 | ₩5,040 | ₩5,053 | +0.27% | 2.1천 |
|---|
| 2026.06.03 | ₩5,027 | ₩5,027 | ₩4,973 | ₩5,013 | -0.27% | 4.2천 |
|---|
| 2026.06.02 | ₩5,080 | ₩5,080 | ₩4,973 | ₩4,973 | -2.11% | 9.2천 |
|---|
| 2026.06.01 | ₩5,013 | ₩5,094 | ₩4,960 | ₩5,094 | +1.60% | 4.7천 |
|---|
| 2026.05.29 | ₩4,960 | ₩5,094 | ₩4,920 | ₩4,946 | -0.27% | 2.9천 |
|---|
| 2026.05.28 | ₩5,080 | ₩5,094 | ₩4,813 | ₩5,094 | +0.26% | 6.7천 |
|---|
| 2026.05.27 | ₩5,027 | ₩5,120 | ₩4,799 | ₩5,120 | +1.86% | 1.9만 |
|---|
| 2026.05.26 | ₩5,147 | ₩5,214 | ₩5,080 | ₩5,080 | -1.30% | 2만 |
|---|
| 2026.05.22 | ₩5,227 | ₩5,254 | ₩5,080 | ₩5,254 | +0.51% | 3.1천 |
|---|
| 2026.05.21 | ₩5,027 | ₩5,227 | ₩5,027 | ₩5,227 | +3.99% | 4.4천 |
|---|
| 2026.05.20 | ₩5,160 | ₩5,281 | ₩5,147 | ₩5,281 | +2.33% | 6.1천 |
|---|
| 2026.05.19 | ₩5,147 | ₩5,214 | ₩5,147 | ₩5,147 | 0.00% | 2.7만 |
|---|
| 2026.05.18 | ₩5,187 | ₩5,307 | ₩5,160 | ₩5,160 | -0.52% | 1.6만 |
|---|
| 2026.05.15 | ₩5,187 | ₩5,307 | ₩5,094 | ₩5,120 | -1.29% | 4.3천 |
|---|
| 2026.05.14 | ₩5,080 | ₩5,174 | ₩5,080 | ₩5,174 | +1.84% | 9.8천 |
|---|
| 2026.05.13 | ₩4,946 | ₩5,107 | ₩4,946 | ₩5,013 | +1.35% | 1.9만 |
|---|
| 2026.05.12 | ₩5,000 | ₩5,053 | ₩4,973 | ₩5,013 | +0.27% | 8.3천 |
|---|
| 2026.05.11 | ₩4,880 | ₩5,013 | ₩4,813 | ₩4,933 | +1.10% | 1만 |
|---|
| 2026.05.08 | ₩5,107 | ₩5,107 | ₩4,880 | ₩4,880 | -4.45% | 2.1만 |
|---|
| 2026.05.07 | ₩5,000 | ₩5,174 | ₩4,840 | ₩5,053 | +1.07% | 2.3만 |
|---|
| 2026.05.06 | ₩5,134 | ₩5,134 | ₩5,067 | ₩5,067 | -1.30% | 1.1만 |
|---|
| 2026.05.05 | ₩5,254 | ₩5,294 | ₩5,027 | ₩5,027 | -4.33% | 6.8천 |
|---|
| 2026.05.04 | ₩5,294 | ₩5,294 | ₩5,200 | ₩5,214 | -1.52% | 7.5천 |
|---|
| 2026.05.01 | ₩5,321 | ₩5,321 | ₩5,000 | ₩5,307 | -0.25% | 4.4천 |
|---|
| 2026.04.30 | ₩5,027 | ₩5,307 | ₩4,906 | ₩5,294 | +5.32% | 1.9만 |
|---|
| 2026.04.29 | ₩5,027 | ₩5,174 | ₩5,027 | ₩5,080 | +1.06% | 5.6천 |
|---|
| 2026.04.28 | ₩5,013 | ₩5,120 | ₩5,013 | ₩5,067 | +1.07% | 4천 |
|---|
| 2026.04.27 | ₩5,067 | ₩5,134 | ₩4,880 | ₩4,960 | -2.11% | 1.7만 |
|---|
| 2026.04.24 | ₩5,094 | ₩5,200 | ₩5,080 | ₩5,200 | +2.10% | 2천 |
|---|
| 2026.04.23 | ₩5,214 | ₩5,294 | ₩5,120 | ₩5,254 | +0.77% | 4.5천 |
|---|
| 2026.04.22 | ₩5,227 | ₩5,294 | ₩5,107 | ₩5,294 | +1.28% | 5.7천 |
|---|
| 2026.04.21 | ₩5,214 | ₩5,348 | ₩5,107 | ₩5,241 | +0.51% | 2.6만 |
|---|
| 2026.04.20 | ₩5,334 | ₩5,348 | ₩5,200 | ₩5,200 | -2.51% | 1.5만 |
|---|
| 2026.04.17 | ₩5,348 | ₩5,348 | ₩5,160 | ₩5,267 | -1.50% | 2.4만 |
|---|
| 2026.04.16 | ₩5,227 | ₩5,401 | ₩5,120 | ₩5,401 | +3.32% | 2만 |
|---|
| 2026.04.15 | ₩5,080 | ₩5,200 | ₩5,080 | ₩5,200 | +2.37% | 1.2만 |
|---|
| 2026.04.14 | ₩5,013 | ₩5,134 | ₩4,880 | ₩5,134 | +2.40% | 1.9만 |
|---|
| 2026.04.13 | ₩5,107 | ₩5,107 | ₩4,946 | ₩5,040 | -1.31% | 1.4만 |
|---|
| 2026.04.10 | ₩4,893 | ₩5,107 | ₩4,893 | ₩4,960 | +1.37% | 6.8천 |
|---|
| 2026.04.09 | ₩5,080 | ₩5,080 | ₩4,813 | ₩4,933 | -2.89% | 8.2천 |
|---|
| 2026.04.08 | ₩4,893 | ₩5,107 | ₩4,893 | ₩4,987 | +1.91% | 2.5만 |
|---|
| 2026.04.07 | ₩4,973 | ₩4,973 | ₩4,880 | ₩4,946 | -0.54% | 1.3만 |
|---|
| 2026.04.06 | ₩4,866 | ₩4,973 | ₩4,826 | ₩4,853 | -0.27% | 8.3천 |
|---|
| 2026.04.02 | ₩4,866 | ₩4,960 | ₩4,773 | ₩4,960 | +1.92% | 9.8천 |
|---|
| 2026.04.01 | ₩4,893 | ₩4,893 | ₩4,799 | ₩4,826 | -1.37% | 6.8천 |
|---|
| 2026.03.31 | ₩4,853 | ₩4,893 | ₩4,799 | ₩4,840 | -0.28% | 2만 |
|---|
| 2026.03.30 | ₩4,893 | ₩4,946 | ₩4,759 | ₩4,840 | -1.09% | 1.2만 |
|---|
| 2026.03.27 | ₩4,746 | ₩4,840 | ₩4,733 | ₩4,840 | +1.97% | 6.3천 |
|---|
| 2026.03.26 | ₩4,826 | ₩4,893 | ₩4,799 | ₩4,853 | +0.55% | 1.4만 |
|---|
| 2026.03.25 | ₩4,759 | ₩4,853 | ₩4,759 | ₩4,826 | +1.40% | 6.6천 |
|---|
| 2026.03.24 | ₩4,893 | ₩4,893 | ₩4,759 | ₩4,759 | -2.73% | 1.5만 |
|---|
| 2026.03.23 | ₩4,866 | ₩4,893 | ₩4,786 | ₩4,893 | +0.55% | 1.8만 |
|---|
| 2026.03.20 | ₩4,960 | ₩4,987 | ₩4,893 | ₩4,893 | -1.35% | 1.3만 |
|---|
| 2026.03.19 | ₩4,933 | ₩5,094 | ₩4,920 | ₩5,094 | +3.25% | 2.4천 |
|---|
| 2026.03.18 | ₩4,893 | ₩5,120 | ₩4,893 | ₩5,027 | +2.73% | 1만 |
|---|
| 2026.03.17 | ₩5,040 | ₩5,053 | ₩4,920 | ₩4,920 | -2.39% | 1.3만 |
|---|
| 2026.03.16 | ₩5,107 | ₩5,107 | ₩4,920 | ₩4,973 | -2.62% | 7.9천 |
|---|
| 2026.03.13 | ₩5,013 | ₩5,134 | ₩4,920 | ₩5,107 | +1.87% | 8.3천 |
|---|
| 2026.03.12 | ₩4,893 | ₩5,120 | ₩4,893 | ₩5,107 | +4.37% | 6.3천 |
|---|
| 2026.03.11 | ₩4,840 | ₩4,987 | ₩4,840 | ₩4,920 | +1.66% | 3.8천 |
|---|
| 2026.03.10 | ₩4,853 | ₩5,134 | ₩4,799 | ₩4,799 | -1.10% | 1.8만 |
|---|
| 2026.03.09 | ₩4,920 | ₩5,080 | ₩4,840 | ₩4,880 | -0.82% | 1.1만 |
|---|
| 2026.03.06 | ₩5,040 | ₩5,080 | ₩4,906 | ₩5,000 | -0.80% | 2.7만 |
|---|
| 2026.03.05 | ₩5,094 | ₩5,094 | ₩5,027 | ₩5,027 | -1.31% | 4.8천 |
|---|
| 2026.03.04 | ₩5,053 | ₩5,147 | ₩5,013 | ₩5,147 | +1.85% | 8.2천 |
|---|
| 2026.03.03 | ₩5,107 | ₩5,134 | ₩5,080 | ₩5,080 | -0.52% | 9.1천 |
|---|
| 2026.03.02 | ₩5,080 | ₩5,187 | ₩5,053 | ₩5,107 | +0.53% | 1.8만 |
|---|
| 2026.02.27 | ₩5,134 | ₩5,134 | ₩5,013 | ₩5,080 | -1.04% | 5.9천 |
|---|
| 2026.02.26 | ₩5,107 | ₩5,107 | ₩4,973 | ₩5,027 | -1.57% | 1.3만 |
|---|
| 2026.02.25 | ₩5,013 | ₩5,040 | ₩4,946 | ₩5,040 | +0.53% | 8.5천 |
|---|
| 2026.02.24 | ₩5,027 | ₩5,040 | ₩4,973 | ₩4,973 | -1.06% | 6.5천 |
|---|
| 2026.02.23 | ₩5,187 | ₩5,187 | ₩4,973 | ₩5,000 | -3.61% | 1.5만 |
|---|
| 2026.02.20 | ₩5,241 | ₩5,254 | ₩5,134 | ₩5,147 | -1.79% | 5.7천 |
|---|
| 2026.02.19 | ₩5,160 | ₩5,254 | ₩5,013 | ₩5,254 | +1.81% | 3.4만 |
|---|
| 2026.02.18 | ₩5,094 | ₩5,200 | ₩5,094 | ₩5,160 | +1.31% | 1.4만 |
|---|
| 2026.02.17 | ₩5,120 | ₩5,200 | ₩4,960 | ₩4,973 | -2.87% | 4.1만 |
|---|
| 2026.02.13 | ₩4,652 | ₩4,840 | ₩4,545 | ₩4,692 | +0.86% | 6.3천 |
|---|
| 2026.02.12 | ₩4,679 | ₩4,706 | ₩4,679 | ₩4,706 | +0.57% | 4.3천 |
|---|
| 2026.02.11 | ₩4,786 | ₩4,960 | ₩4,545 | ₩4,746 | -0.84% | 3.5만 |
|---|
| 2026.02.10 | ₩4,759 | ₩4,933 | ₩4,706 | ₩4,706 | -1.12% | 3.2만 |
|---|
| 2026.02.09 | ₩5,134 | ₩5,134 | ₩4,733 | ₩4,799 | -6.51% | 2.3만 |
|---|
| 2026.02.06 | ₩4,840 | ₩5,187 | ₩4,840 | ₩5,107 | +5.52% | 2.7만 |
|---|
| 2026.02.05 | ₩4,933 | ₩4,973 | ₩4,746 | ₩4,759 | -3.52% | 1.4만 |
|---|
| 2026.02.04 | ₩4,880 | ₩5,013 | ₩4,759 | ₩4,920 | +0.82% | 1.4만 |
|---|
| 2026.02.03 | ₩4,679 | ₩4,987 | ₩4,679 | ₩4,759 | +1.71% | 2.5만 |
|---|
| 2026.02.02 | ₩4,412 | ₩4,813 | ₩4,398 | ₩4,746 | +7.58% | 8.3만 |
|---|
| 2026.01.30 | ₩4,398 | ₩4,412 | ₩4,398 | ₩4,412 | +0.30% | 2.1만 |
|---|
| 2026.01.29 | ₩4,385 | ₩4,412 | ₩4,385 | ₩4,412 | +0.61% | 1.5만 |
|---|
| 2026.01.28 | ₩4,385 | ₩4,412 | ₩4,278 | ₩4,412 | +0.61% | 3.8만 |
|---|
| 2026.01.27 | ₩4,305 | ₩4,412 | ₩4,291 | ₩4,345 | +0.93% | 1.9만 |
|---|
| 2026.01.26 | ₩4,358 | ₩4,398 | ₩4,318 | ₩4,318 | -0.92% | 2만 |
|---|
| 2026.01.23 | ₩4,412 | ₩4,412 | ₩4,318 | ₩4,398 | -0.30% | 1.2만 |
|---|
| 2026.01.22 | ₩4,372 | ₩4,412 | ₩4,372 | ₩4,398 | +0.61% | 3만 |
|---|
| 2026.01.21 | ₩4,318 | ₩4,412 | ₩4,305 | ₩4,372 | +1.24% | 2.3만 |
|---|
| 2026.01.20 | ₩4,412 | ₩4,412 | ₩4,305 | ₩4,305 | -2.42% | 4.3만 |
|---|
| 2026.01.16 | ₩4,358 | ₩4,412 | ₩4,291 | ₩4,305 | -1.23% | 9.2천 |
|---|
| 2026.01.15 | ₩4,225 | ₩4,412 | ₩4,225 | ₩4,305 | +1.90% | 2.3만 |
|---|
| 2026.01.14 | ₩4,211 | ₩4,318 | ₩4,198 | ₩4,318 | +2.54% | 1.4만 |
|---|
| 2026.01.13 | ₩4,211 | ₩4,305 | ₩4,211 | ₩4,278 | +1.59% | 5.7천 |
|---|
| 2026.01.12 | ₩4,278 | ₩4,372 | ₩4,225 | ₩4,225 | -1.25% | 9.8천 |
|---|
| 2026.01.09 | ₩4,318 | ₩4,372 | ₩4,184 | ₩4,372 | +1.24% | 8.1천 |
|---|
| 2026.01.08 | ₩4,144 | ₩4,412 | ₩4,144 | ₩4,318 | +4.19% | 5천 |
|---|
| 2026.01.07 | ₩4,211 | ₩4,412 | ₩4,211 | ₩4,211 | 0.00% | 2.8만 |
|---|
| 2026.01.06 | ₩4,358 | ₩4,372 | ₩4,225 | ₩4,225 | -3.07% | 7.2천 |
|---|
| 2026.01.05 | ₩4,385 | ₩4,452 | ₩4,211 | ₩4,385 | 0.00% | 1.2만 |
|---|
| 2026.01.02 | ₩4,171 | ₩4,465 | ₩4,171 | ₩4,385 | +5.13% | 6.1천 |
|---|
| 2025.12.31 | ₩4,171 | ₩4,278 | ₩4,171 | ₩4,265 | +2.24% | 2.2만 |
|---|
| 2025.12.30 | ₩4,225 | ₩4,278 | ₩4,184 | ₩4,184 | -0.95% | 7.6천 |
|---|
| 2025.12.29 | ₩4,171 | ₩4,318 | ₩4,091 | ₩4,265 | +2.24% | 2.7만 |
|---|
| 2025.12.26 | ₩4,171 | ₩4,265 | ₩4,158 | ₩4,238 | +1.60% | 1.4만 |
|---|
| 2025.12.24 | ₩4,198 | ₩4,238 | ₩4,144 | ₩4,144 | -1.27% | 3.8천 |
|---|
| 2025.12.23 | ₩4,037 | ₩4,198 | ₩4,024 | ₩4,144 | +2.65% | 1.5만 |
|---|
| 2025.12.22 | ₩4,024 | ₩4,225 | ₩4,024 | ₩4,024 | 0.00% | 4.1만 |
|---|
| 2025.12.19 | ₩4,144 | ₩4,211 | ₩4,011 | ₩4,037 | -2.58% | 2.7만 |
|---|
| 2025.12.18 | ₩4,211 | ₩4,211 | ₩4,144 | ₩4,144 | -1.59% | 6.1천 |
|---|
| 2025.12.17 | ₩4,184 | ₩4,225 | ₩4,144 | ₩4,144 | -0.96% | 2.7만 |
|---|
| 2025.12.16 | ₩4,198 | ₩4,265 | ₩4,144 | ₩4,144 | -1.27% | 5.7천 |
|---|
| 2025.12.15 | ₩4,104 | ₩4,225 | ₩4,104 | ₩4,225 | +2.93% | 3천 |
|---|
| 2025.12.12 | ₩4,064 | ₩4,238 | ₩4,064 | ₩4,118 | +1.32% | 8.1천 |
|---|
| 2025.12.11 | ₩4,144 | ₩4,184 | ₩4,118 | ₩4,158 | +0.32% | 1.4만 |
|---|
| 2025.12.10 | ₩4,118 | ₩4,198 | ₩3,997 | ₩4,158 | +0.97% | 2.4만 |
|---|
| 2025.12.09 | ₩4,011 | ₩4,144 | ₩4,011 | ₩4,051 | +1.00% | 1.6만 |
|---|
| 2025.12.08 | ₩4,144 | ₩4,211 | ₩4,011 | ₩4,011 | -3.23% | 3.4만 |
|---|
| 2025.12.05 | ₩4,118 | ₩4,251 | ₩4,118 | ₩4,238 | +2.92% | 2.5천 |
|---|
| 2025.12.04 | ₩4,158 | ₩4,198 | ₩4,104 | ₩4,118 | -0.96% | 2.3천 |
|---|
| 2025.12.03 | ₩4,305 | ₩4,305 | ₩4,091 | ₩4,225 | -1.86% | 4.8천 |
|---|
| 2025.12.02 | ₩4,211 | ₩4,211 | ₩4,077 | ₩4,091 | -2.86% | 8.4천 |
|---|
| 2025.12.01 | ₩4,198 | ₩4,265 | ₩4,144 | ₩4,158 | -0.96% | 2.7만 |
|---|
| 2025.11.28 | ₩4,372 | ₩4,398 | ₩4,158 | ₩4,158 | -4.89% | 1.1천 |
|---|
| 2025.11.26 | ₩4,158 | ₩4,305 | ₩4,131 | ₩4,131 | -0.64% | 3.4만 |
|---|
| 2025.11.25 | ₩4,198 | ₩4,331 | ₩4,198 | ₩4,265 | +1.59% | 1.3만 |
|---|
| 2025.11.24 | ₩4,198 | ₩4,345 | ₩4,198 | ₩4,278 | +1.91% | 4.1만 |
|---|
| 2025.11.21 | ₩4,131 | ₩4,198 | ₩4,131 | ₩4,158 | +0.65% | 1.5만 |
|---|
| 2025.11.20 | ₩4,184 | ₩4,184 | ₩4,118 | ₩4,144 | -0.96% | 6.4천 |
|---|
| 2025.11.19 | ₩4,091 | ₩4,144 | ₩4,091 | ₩4,131 | +0.98% | 7.4천 |
|---|
| 2025.11.18 | ₩4,077 | ₩4,238 | ₩3,971 | ₩4,091 | +0.33% | 3.2만 |
|---|
| 2025.11.17 | ₩4,064 | ₩4,479 | ₩4,051 | ₩4,051 | -0.33% | 8.6만 |
|---|
| 2025.11.14 | ₩4,077 | ₩4,158 | ₩3,957 | ₩4,051 | -0.66% | 4만 |
|---|
| 2025.11.13 | ₩4,158 | ₩4,198 | ₩4,077 | ₩4,131 | -0.64% | 7.3천 |
|---|
| 2025.11.12 | ₩4,184 | ₩4,278 | ₩4,144 | ₩4,184 | 0.00% | 2만 |
|---|
| 2025.11.11 | ₩4,118 | ₩4,158 | ₩4,064 | ₩4,158 | +0.97% | 2.3만 |
|---|
| 2025.11.10 | ₩4,064 | ₩4,158 | ₩4,051 | ₩4,091 | +0.66% | 2.8만 |
|---|
| 2025.11.07 | ₩4,225 | ₩4,225 | ₩4,051 | ₩4,064 | -3.80% | 1.6만 |
|---|
| 2025.11.06 | ₩4,251 | ₩4,251 | ₩4,104 | ₩4,118 | -3.14% | 2.4만 |
|---|
| 2025.11.05 | ₩4,144 | ₩4,184 | ₩4,064 | ₩4,158 | +0.32% | 1.1만 |
|---|
| 2025.11.04 | ₩4,158 | ₩4,278 | ₩4,091 | ₩4,144 | -0.32% | 2.4만 |
|---|
| 2025.11.03 | ₩4,064 | ₩4,251 | ₩4,037 | ₩4,144 | +1.97% | 4.5만 |
|---|
| 2025.10.31 | ₩4,171 | ₩4,184 | ₩4,024 | ₩4,077 | -2.24% | 1.9만 |
|---|
| 2025.10.30 | ₩4,144 | ₩4,265 | ₩4,091 | ₩4,184 | +0.97% | 4.4천 |
|---|
| 2025.10.29 | ₩4,171 | ₩4,198 | ₩4,024 | ₩4,118 | -1.28% | 1.7만 |
|---|
| 2025.10.28 | ₩4,225 | ₩4,331 | ₩4,077 | ₩4,198 | -0.63% | 4.2만 |
|---|
| 2025.10.27 | ₩4,398 | ₩4,412 | ₩4,144 | ₩4,171 | -5.17% | 7.4만 |
|---|
| 2025.10.24 | ₩4,358 | ₩4,412 | ₩4,278 | ₩4,305 | -1.23% | 6.2만 |
|---|
| 2025.10.23 | ₩4,412 | ₩4,412 | ₩4,171 | ₩4,225 | -4.24% | 3.1만 |
|---|
| 2025.10.22 | ₩4,171 | ₩4,412 | ₩4,118 | ₩4,265 | +2.24% | 4.8만 |
|---|
| 2025.10.21 | ₩4,238 | ₩4,372 | ₩3,997 | ₩4,144 | -2.21% | 7.6만 |
|---|
| 2025.10.20 | ₩3,997 | ₩4,225 | ₩3,997 | ₩4,077 | +2.01% | 1.5천 |
|---|
| 2025.10.17 | ₩4,024 | ₩4,425 | ₩3,957 | ₩4,024 | 0.00% | 3.6만 |
|---|
| 2025.10.16 | ₩4,465 | ₩4,465 | ₩3,890 | ₩4,077 | -8.68% | 21.8만 |
|---|
| 2025.10.15 | ₩3,997 | ₩4,011 | ₩3,877 | ₩4,011 | +0.33% | 5.1천 |
|---|
| 2025.10.14 | ₩3,877 | ₩4,144 | ₩3,823 | ₩3,997 | +3.10% | 8.6천 |
|---|
| 2025.10.13 | ₩3,971 | ₩3,971 | ₩3,890 | ₩3,890 | -2.02% | 4.5천 |
|---|
| 2025.10.10 | ₩4,051 | ₩4,051 | ₩3,917 | ₩3,917 | -3.30% | 4.3천 |
|---|