시장 데이터를 불러오는 중
전체 종목
아스텍 인더스트리스 과거 주가
Astec Industries, Inc. - Common Stock · ASTE · NASDAQ
주요 사업 분야는 건설·농업용 장비 및 트럭입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Astec Industries, Inc. - Common Stock · ASTE · NASDAQ
주요 사업 분야는 건설·농업용 장비 및 트럭입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,047 | ₩52,235 | ₩51,350 | ₩51,913 | -0.26% | 17.9만 |
| 2026.10.08 | ₩52,302 | ₩52,838 | ₩51,698 | ₩52,007 | -0.56% | 21.3만 |
| 2026.10.07 | ₩54,219 | ₩56,808 | ₩51,417 | ₩52,583 | -3.02% | 53.5만 |
| 2026.10.06 | ₩56,285 | ₩56,459 | ₩55,225 | ₩55,333 | -1.69% | 18.1만 |
| 2026.10.05 | ₩56,379 | ₩57,049 | ₩54,850 | ₩55,789 | -1.05% | 17.4만 |
| 2026.10.02 | ₩55,654 | ₩56,794 | ₩54,608 | ₩56,325 | +1.20% | 20.2만 |
| 2026.10.01 | ₩53,643 | ₩54,796 | ₩52,811 | ₩54,555 | +1.70% | 26.8만 |
| 2026.09.30 | ₩54,783 | ₩54,783 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,965 |
| -1.49% |
| 17.7만 |
| 2026.09.29 | ₩55,252 | ₩55,574 | ₩54,541 | ₩54,568 | -1.24% | 20.9만 |
|---|
| 2026.09.28 | ₩54,890 | ₩55,641 | ₩54,380 | ₩55,131 | +0.44% | 15.3만 |
|---|
| 2026.09.25 | ₩55,011 | ₩55,467 | ₩54,354 | ₩55,359 | +0.63% | 19만 |
|---|
| 2026.09.24 | ₩54,729 | ₩55,011 | ₩53,267 | ₩54,434 | -0.54% | 22.9만 |
|---|
| 2026.09.23 | ₩56,338 | ₩56,338 | ₩55,091 | ₩55,493 | -1.50% | 18.1만 |
|---|
| 2026.09.22 | ₩56,580 | ₩57,384 | ₩56,097 | ₩56,700 | +0.21% | 15.8만 |
|---|
| 2026.09.21 | ₩56,151 | ₩56,151 | ₩54,796 | ₩55,882 | -0.48% | 15.7만 |
|---|
| 2026.09.18 | ₩54,944 | ₩55,869 | ₩53,629 | ₩55,520 | +1.05% | 52.9만 |
|---|
| 2026.09.17 | ₩56,298 | ₩57,170 | ₩54,407 | ₩54,944 | -2.41% | 25만 |
|---|
| 2026.09.16 | ₩55,359 | ₩55,493 | ₩54,112 | ₩54,863 | -0.90% | 24.3만 |
|---|
| 2026.09.15 | ₩55,118 | ₩55,212 | ₩54,461 | ₩54,810 | -0.56% | 20만 |
|---|
| 2026.09.14 | ₩54,984 | ₩55,829 | ₩53,629 | ₩55,198 | +0.39% | 24.3만 |
|---|
| 2026.09.11 | ₩56,741 | ₩56,982 | ₩55,493 | ₩55,547 | -2.10% | 21.1만 |
|---|
| 2026.09.10 | ₩55,775 | ₩56,057 | ₩55,118 | ₩55,949 | +0.31% | 21.6만 |
|---|
| 2026.09.09 | ₩56,888 | ₩57,317 | ₩56,124 | ₩56,754 | -0.24% | 13.3만 |
|---|
| 2026.09.08 | ₩58,806 | ₩59,289 | ₩57,116 | ₩57,532 | -2.17% | 12.8만 |
|---|
| 2026.09.04 | ₩56,767 | ₩59,517 | ₩56,767 | ₩59,302 | +4.46% | 18.2만 |
|---|
| 2026.09.03 | ₩57,572 | ₩57,693 | ₩56,016 | ₩56,861 | -1.23% | 23.8만 |
|---|
| 2026.09.02 | ₩55,225 | ₩57,063 | ₩54,273 | ₩56,754 | +2.77% | 25.8만 |
|---|
| 2026.09.01 | ₩56,191 | ₩56,995 | ₩55,105 | ₩55,225 | -1.72% | 18.9만 |
|---|
| 2026.08.31 | ₩57,814 | ₩59,074 | ₩56,781 | ₩57,063 | -1.30% | 27.7만 |
|---|
| 2026.08.28 | ₩59,208 | ₩60,160 | ₩57,250 | ₩58,189 | -1.72% | 19.1만 |
|---|
| 2026.08.27 | ₩58,953 | ₩59,986 | ₩57,948 | ₩59,208 | +0.43% | 19.8만 |
|---|
| 2026.08.26 | ₩59,034 | ₩59,678 | ₩58,430 | ₩58,980 | -0.09% | 16.7만 |
|---|
| 2026.08.25 | ₩59,208 | ₩59,423 | ₩57,720 | ₩58,739 | -0.79% | 53.4만 |
|---|
| 2026.08.24 | ₩58,524 | ₩59,195 | ₩57,894 | ₩58,471 | -0.09% | 20.8만 |
|---|
| 2026.08.21 | ₩57,130 | ₩58,860 | ₩55,909 | ₩58,404 | +2.23% | 18.6만 |
|---|
| 2026.08.20 | ₩55,225 | ₩56,995 | ₩55,011 | ₩56,151 | +1.68% | 22.1만 |
|---|
| 2026.08.19 | ₩56,271 | ₩56,995 | ₩55,011 | ₩55,936 | -0.60% | 20만 |
|---|
| 2026.08.18 | ₩57,572 | ₩58,068 | ₩55,051 | ₩55,520 | -3.56% | 25.2만 |
|---|
| 2026.08.17 | ₩57,800 | ₩58,430 | ₩57,344 | ₩58,001 | +0.35% | 13.6만 |
|---|
| 2026.08.14 | ₩56,540 | ₩58,337 | ₩56,325 | ₩58,042 | +2.66% | 18.3만 |
|---|
| 2026.08.13 | ₩58,243 | ₩58,243 | ₩56,526 | ₩56,781 | -2.51% | 17.4만 |
|---|
| 2026.08.12 | ₩57,733 | ₩58,699 | ₩56,607 | ₩57,894 | +0.28% | 18.6만 |
|---|
| 2026.08.11 | ₩58,497 | ₩59,704 | ₩57,237 | ₩57,586 | -1.56% | 18.4만 |
|---|
| 2026.08.10 | ₩59,034 | ₩59,959 | ₩57,599 | ₩57,720 | -2.23% | 37.6만 |
|---|
| 2026.08.07 | ₩59,275 | ₩60,509 | ₩58,873 | ₩59,342 | +0.11% | 39.5만 |
|---|
| 2026.08.06 | ₩61,220 | ₩63,366 | ₩59,074 | ₩59,248 | -3.22% | 43.4만 |
|---|
| 2026.08.05 | ₩63,741 | ₩65,444 | ₩58,162 | ₩60,402 | -5.24% | 79.2만 |
|---|
| 2026.08.04 | ₩71,962 | ₩72,659 | ₩68,783 | ₩70,071 | -2.63% | 57.6만 |
|---|
| 2026.08.03 | ₩68,596 | ₩70,808 | ₩68,354 | ₩70,473 | +2.74% | 38.9만 |
|---|
| 2026.07.31 | ₩69,964 | ₩70,218 | ₩67,711 | ₩67,939 | -2.89% | 28만 |
|---|
| 2026.07.30 | ₩70,084 | ₩73,370 | ₩68,354 | ₩68,931 | -1.65% | 30.1만 |
|---|
| 2026.07.29 | ₩72,646 | ₩73,973 | ₩68,140 | ₩68,395 | -5.85% | 29.6만 |
|---|
| 2026.07.28 | ₩75,274 | ₩75,690 | ₩73,303 | ₩73,611 | -2.21% | 11.2만 |
|---|
| 2026.07.27 | ₩76,226 | ₩77,688 | ₩73,893 | ₩75,301 | -1.21% | 19.9만 |
|---|
| 2026.07.24 | ₩76,307 | ₩77,272 | ₩75,234 | ₩75,636 | -0.88% | 14.2만 |
|---|
| 2026.07.23 | ₩74,336 | ₩76,307 | ₩74,336 | ₩75,395 | +1.43% | 23.1만 |
|---|
| 2026.07.22 | ₩73,289 | ₩76,106 | ₩73,289 | ₩75,207 | +2.62% | 14.2만 |
|---|
| 2026.07.21 | ₩73,075 | ₩74,456 | ₩71,975 | ₩73,759 | +0.94% | 17.8만 |
|---|
| 2026.07.20 | ₩74,349 | ₩75,140 | ₩71,895 | ₩72,270 | -2.80% | 12.2만 |
|---|
| 2026.07.17 | ₩74,483 | ₩76,749 | ₩72,820 | ₩73,880 | -0.81% | 12.4만 |
|---|
| 2026.07.16 | ₩74,765 | ₩77,527 | ₩74,604 | ₩75,502 | +0.99% | 13.9만 |
|---|
| 2026.07.15 | ₩75,019 | ₩76,253 | ₩74,698 | ₩75,596 | +0.77% | 16.8만 |
|---|
| 2026.07.14 | ₩76,387 | ₩76,454 | ₩74,751 | ₩75,019 | -1.79% | 18만 |
|---|
| 2026.07.13 | ₩75,529 | ₩75,851 | ₩74,537 | ₩74,859 | -0.89% | 13.8만 |
|---|
| 2026.07.10 | ₩74,537 | ₩76,884 | ₩74,349 | ₩75,931 | +1.87% | 11.1만 |
|---|
| 2026.07.09 | ₩74,818 | ₩75,435 | ₩73,920 | ₩74,644 | -0.23% | 15.4만 |
|---|
| 2026.07.08 | ₩74,550 | ₩75,006 | ₩72,766 | ₩73,920 | -0.85% | 22.6만 |
|---|
| 2026.07.07 | ₩78,064 | ₩78,238 | ₩73,008 | ₩75,100 | -3.80% | 17.4만 |
|---|
| 2026.07.06 | ₩77,112 | ₩79,351 | ₩77,071 | ₩78,761 | +2.14% | 22.5만 |
|---|
| 2026.07.02 | ₩80,706 | ₩81,644 | ₩76,428 | ₩77,192 | -4.35% | 16.1만 |
|---|
| 2026.07.01 | ₩81,403 | ₩82,489 | ₩80,344 | ₩80,625 | -0.96% | 17.6만 |
|---|
| 2026.06.30 | ₩81,953 | ₩83,495 | ₩81,711 | ₩82,060 | +0.13% | 18만 |
|---|
| 2026.06.29 | ₩81,095 | ₩82,355 | ₩80,008 | ₩81,604 | +0.63% | 18.3만 |
|---|
| 2026.06.26 | ₩81,846 | ₩82,516 | ₩80,129 | ₩81,899 | +0.07% | 67.4만 |
|---|
| 2026.06.25 | ₩80,236 | ₩84,568 | ₩80,022 | ₩82,798 | +3.19% | 23.6만 |
|---|
| 2026.06.24 | ₩76,159 | ₩79,914 | ₩76,159 | ₩79,204 | +4.00% | 16.5만 |
|---|
| 2026.06.23 | ₩75,730 | ₩78,251 | ₩75,730 | ₩76,012 | +0.37% | 17.2만 |
|---|
| 2026.06.22 | ₩74,912 | ₩77,863 | ₩74,161 | ₩77,554 | +3.53% | 18.7만 |
|---|
| 2026.06.18 | ₩72,901 | ₩75,475 | ₩72,418 | ₩75,261 | +3.24% | 34.1만 |
|---|
| 2026.06.17 | ₩70,554 | ₩72,753 | ₩70,554 | ₩71,305 | +1.06% | 14.8만 |
|---|
| 2026.06.16 | ₩70,956 | ₩71,787 | ₩69,682 | ₩70,500 | -0.64% | 20.1만 |
|---|
| 2026.06.15 | ₩70,393 | ₩71,627 | ₩69,736 | ₩69,964 | -0.61% | 12.4만 |
|---|
| 2026.06.12 | ₩67,898 | ₩69,494 | ₩66,852 | ₩68,891 | +1.46% | 14.3만 |
|---|
| 2026.06.11 | ₩67,362 | ₩68,596 | ₩66,101 | ₩67,442 | +0.12% | 21.5만 |
|---|
| 2026.06.10 | ₩69,374 | ₩70,943 | ₩66,329 | ₩66,329 | -4.39% | 29.8만 |
|---|
| 2026.06.09 | ₩69,843 | ₩72,646 | ₩68,274 | ₩69,333 | -0.73% | 12.6만 |
|---|
| 2026.06.08 | ₩67,818 | ₩69,575 | ₩66,691 | ₩68,877 | +1.56% | 14.4만 |
|---|
| 2026.06.05 | ₩69,253 | ₩70,674 | ₩66,826 | ₩67,362 | -2.73% | 13.6만 |
|---|
| 2026.06.04 | ₩69,374 | ₩70,151 | ₩68,596 | ₩69,159 | -0.31% | 35.3만 |
|---|
| 2026.06.03 | ₩69,695 | ₩69,736 | ₩68,260 | ₩68,703 | -1.42% | 25.3만 |
|---|
| 2026.06.02 | ₩66,839 | ₩70,151 | ₩66,839 | ₩69,762 | +4.37% | 15.7만 |
|---|
| 2026.06.01 | ₩67,281 | ₩67,281 | ₩64,036 | ₩66,718 | -0.84% | 20.2만 |
|---|
| 2026.05.29 | ₩67,751 | ₩68,328 | ₩66,732 | ₩67,536 | -0.32% | 13.9만 |
|---|
| 2026.05.28 | ₩67,979 | ₩68,864 | ₩67,295 | ₩67,778 | -0.30% | 15.1만 |
|---|
| 2026.05.27 | ₩68,663 | ₩69,360 | ₩67,442 | ₩68,488 | -0.25% | 19.1만 |
|---|
| 2026.05.26 | ₩66,007 | ₩68,126 | ₩66,007 | ₩68,086 | +3.15% | 22.1만 |
|---|
| 2026.05.22 | ₩65,712 | ₩66,101 | ₩64,640 | ₩65,149 | -0.86% | 13.3만 |
|---|
| 2026.05.21 | ₩64,304 | ₩65,860 | ₩63,526 | ₩65,189 | +1.38% | 16.1만 |
|---|
| 2026.05.20 | ₩63,996 | ₩65,726 | ₩62,896 | ₩65,310 | +2.05% | 21.9만 |
|---|
| 2026.05.19 | ₩63,138 | ₩63,687 | ₩61,542 | ₩62,923 | -0.34% | 18.7만 |
|---|
| 2026.05.18 | ₩63,366 | ₩65,458 | ₩63,097 | ₩63,701 | +0.53% | 13.8만 |
|---|
| 2026.05.15 | ₩65,860 | ₩66,034 | ₩63,057 | ₩63,084 | -4.22% | 18.3만 |
|---|
| 2026.05.14 | ₩66,370 | ₩67,523 | ₩65,699 | ₩66,906 | +0.81% | 28.9만 |
|---|
| 2026.05.13 | ₩66,758 | ₩67,161 | ₩65,310 | ₩65,779 | -1.47% | 30.7만 |
|---|
| 2026.05.12 | ₩70,902 | ₩70,956 | ₩66,316 | ₩67,134 | -5.31% | 33.1만 |
|---|
| 2026.05.11 | ₩71,063 | ₩71,881 | ₩69,749 | ₩70,822 | -0.34% | 27.2만 |
|---|
| 2026.05.08 | ₩71,090 | ₩72,418 | ₩68,435 | ₩71,533 | +0.62% | 31.2만 |
|---|
| 2026.05.07 | ₩72,646 | ₩73,678 | ₩71,077 | ₩71,077 | -2.16% | 32만 |
|---|
| 2026.05.06 | ₩76,977 | ₩77,219 | ₩68,475 | ₩71,881 | -6.62% | 47.3만 |
|---|
| 2026.05.05 | ₩83,844 | ₩87,129 | ₩83,616 | ₩84,085 | +0.29% | 31.8만 |
|---|
| 2026.05.04 | ₩85,158 | ₩85,936 | ₩82,234 | ₩82,543 | -3.07% | 14.4만 |
|---|
| 2026.05.01 | ₩86,647 | ₩87,371 | ₩83,321 | ₩86,043 | -0.70% | 21.7만 |
|---|
| 2026.04.30 | ₩82,382 | ₩88,095 | ₩82,382 | ₩87,196 | +5.84% | 42.5만 |
|---|
| 2026.04.29 | ₩81,215 | ₩83,039 | ₩80,089 | ₩82,248 | +1.27% | 38.2만 |
|---|
| 2026.04.28 | ₩79,405 | ₩82,690 | ₩79,405 | ₩81,336 | +2.43% | 22.5만 |
|---|
| 2026.04.27 | ₩79,914 | ₩81,188 | ₩78,573 | ₩78,788 | -1.41% | 20.7만 |
|---|
| 2026.04.24 | ₩79,096 | ₩80,223 | ₩78,520 | ₩79,418 | +0.41% | 16.6만 |
|---|
| 2026.04.23 | ₩78,171 | ₩80,464 | ₩78,171 | ₩79,418 | +1.60% | 10.9만 |
|---|
| 2026.04.22 | ₩77,621 | ₩78,171 | ₩76,589 | ₩77,728 | +0.14% | 11.7만 |
|---|
| 2026.04.21 | ₩78,667 | ₩79,405 | ₩76,039 | ₩76,977 | -2.15% | 17.8만 |
|---|
| 2026.04.20 | ₩79,204 | ₩80,987 | ₩78,198 | ₩78,667 | -0.68% | 14.1만 |
|---|
| 2026.04.17 | ₩79,525 | ₩81,671 | ₩78,560 | ₩79,780 | +0.32% | 13.4만 |
|---|
| 2026.04.16 | ₩79,123 | ₩80,317 | ₩77,326 | ₩77,554 | -1.98% | 17만 |
|---|
| 2026.04.15 | ₩82,248 | ₩82,824 | ₩78,882 | ₩79,593 | -3.23% | 13.9만 |
|---|
| 2026.04.14 | ₩82,328 | ₩83,750 | ₩81,671 | ₩82,650 | +0.39% | 15.7만 |
|---|
| 2026.04.13 | ₩81,966 | ₩82,288 | ₩80,692 | ₩81,939 | -0.03% | 11.3만 |
|---|
| 2026.04.10 | ₩82,275 | ₩82,905 | ₩81,604 | ₩82,100 | -0.21% | 10.9만 |
|---|
| 2026.04.09 | ₩78,627 | ₩82,355 | ₩77,983 | ₩82,047 | +4.35% | 15.3만 |
|---|
| 2026.04.08 | ₩77,487 | ₩79,700 | ₩76,723 | ₩79,056 | +2.02% | 42만 |
|---|
| 2026.04.07 | ₩73,839 | ₩74,496 | ₩73,115 | ₩74,268 | +0.58% | 17.4만 |
|---|
| 2026.04.06 | ₩73,719 | ₩74,483 | ₩72,726 | ₩74,094 | +0.51% | 13.9만 |
|---|
| 2026.04.02 | ₩73,276 | ₩74,362 | ₩71,855 | ₩73,839 | +0.77% | 14.3만 |
|---|
| 2026.04.01 | ₩72,901 | ₩76,052 | ₩72,860 | ₩75,328 | +3.33% | 21.4만 |
|---|
| 2026.03.31 | ₩70,513 | ₩72,458 | ₩69,548 | ₩72,203 | +2.40% | 19.3만 |
|---|
| 2026.03.30 | ₩70,983 | ₩70,983 | ₩68,649 | ₩69,052 | -2.72% | 17.4만 |
|---|
| 2026.03.27 | ₩70,554 | ₩71,238 | ₩69,441 | ₩69,923 | -0.89% | 12.7만 |
|---|
| 2026.03.26 | ₩72,981 | ₩73,383 | ₩70,902 | ₩71,211 | -2.43% | 17.1만 |
|---|
| 2026.03.25 | ₩73,142 | ₩74,121 | ₩71,935 | ₩73,585 | +0.61% | 15.7만 |
|---|
| 2026.03.24 | ₩69,400 | ₩73,196 | ₩69,400 | ₩72,150 | +3.96% | 14.2만 |
|---|
| 2026.03.23 | ₩70,071 | ₩71,466 | ₩68,757 | ₩70,460 | +0.56% | 21.7만 |
|---|
| 2026.03.20 | ₩69,414 | ₩69,709 | ₩66,142 | ₩66,839 | -3.71% | 84.4만 |
|---|
| 2026.03.19 | ₩69,427 | ₩70,165 | ₩68,059 | ₩69,079 | -0.50% | 17.3만 |
|---|
| 2026.03.18 | ₩71,050 | ₩72,994 | ₩70,755 | ₩70,808 | -0.34% | 29.3만 |
|---|
| 2026.03.17 | ₩71,251 | ₩72,270 | ₩69,897 | ₩71,224 | -0.04% | 23만 |
|---|
| 2026.03.16 | ₩72,243 | ₩72,619 | ₩70,299 | ₩70,607 | -2.26% | 23.1만 |
|---|
| 2026.03.13 | ₩73,196 | ₩73,517 | ₩70,071 | ₩70,916 | -3.11% | 28.8만 |
|---|
| 2026.03.12 | ₩74,175 | ₩75,154 | ₩71,492 | ₩72,015 | -2.91% | 27.7만 |
|---|
| 2026.03.11 | ₩77,286 | ₩77,447 | ₩74,631 | ₩75,435 | -2.39% | 29만 |
|---|
| 2026.03.10 | ₩75,891 | ₩79,901 | ₩75,623 | ₩77,608 | +2.26% | 23.9만 |
|---|
| 2026.03.09 | ₩75,677 | ₩77,112 | ₩72,914 | ₩76,723 | +1.38% | 22.9만 |
|---|
| 2026.03.06 | ₩78,587 | ₩79,660 | ₩76,763 | ₩77,608 | -1.25% | 22.5만 |
|---|
| 2026.03.05 | ₩82,476 | ₩83,857 | ₩79,660 | ₩81,162 | -1.59% | 20.1만 |
|---|
| 2026.03.04 | ₩84,045 | ₩85,359 | ₩82,597 | ₩83,991 | -0.06% | 23.8만 |
|---|
| 2026.03.03 | ₩82,570 | ₩83,133 | ₩80,504 | ₩83,026 | +0.55% | 48.4만 |
|---|
| 2026.03.02 | ₩82,194 | ₩86,003 | ₩79,981 | ₩85,735 | +4.31% | 27.2만 |
|---|
| 2026.02.27 | ₩82,301 | ₩83,388 | ₩80,478 | ₩83,267 | +1.17% | 31.2만 |
|---|
| 2026.02.26 | ₩83,066 | ₩86,325 | ₩82,261 | ₩83,602 | +0.65% | 39.3만 |
|---|
| 2026.02.25 | ₩83,817 | ₩86,298 | ₩73,450 | ₩82,221 | -1.90% | 56.7만 |
|---|
| 2026.02.24 | ₩77,836 | ₩79,432 | ₩77,527 | ₩78,453 | +0.79% | 26.6만 |
|---|
| 2026.02.23 | ₩78,721 | ₩79,056 | ₩76,173 | ₩77,648 | -1.36% | 11.6만 |
|---|
| 2026.02.20 | ₩77,299 | ₩79,579 | ₩76,964 | ₩78,748 | +1.87% | 22.5만 |
|---|
| 2026.02.19 | ₩77,313 | ₩77,715 | ₩76,629 | ₩77,031 | -0.36% | 18.2만 |
|---|
| 2026.02.18 | ₩78,788 | ₩79,673 | ₩76,575 | ₩77,219 | -1.99% | 21.6만 |
|---|
| 2026.02.17 | ₩78,748 | ₩80,035 | ₩76,816 | ₩78,815 | +0.09% | 14.9만 |
|---|
| 2026.02.13 | ₩76,629 | ₩79,499 | ₩76,065 | ₩79,485 | +3.73% | 15.2만 |
|---|
| 2026.02.12 | ₩78,761 | ₩80,451 | ₩76,696 | ₩76,763 | -2.54% | 14.9만 |
|---|
| 2026.02.11 | ₩76,575 | ₩78,962 | ₩75,985 | ₩77,782 | +1.58% | 14.8만 |
|---|
| 2026.02.10 | ₩76,870 | ₩77,393 | ₩75,435 | ₩75,569 | -1.69% | 22.6만 |
|---|
| 2026.02.09 | ₩77,018 | ₩78,050 | ₩75,784 | ₩77,272 | +0.33% | 15.3만 |
|---|
| 2026.02.06 | ₩73,920 | ₩77,621 | ₩73,920 | ₩77,018 | +4.19% | 26.4만 |
|---|
| 2026.02.05 | ₩72,418 | ₩73,906 | ₩71,948 | ₩73,330 | +1.26% | 25.8만 |
|---|
| 2026.02.04 | ₩71,881 | ₩73,745 | ₩71,720 | ₩73,035 | +1.60% | 26.2만 |
|---|
| 2026.02.03 | ₩68,314 | ₩71,077 | ₩67,724 | ₩71,023 | +3.97% | 21.9만 |
|---|
| 2026.02.02 | ₩65,337 | ₩68,381 | ₩65,163 | ₩68,193 | +4.37% | 18만 |
|---|
| 2026.01.30 | ₩64,036 | ₩65,538 | ₩63,942 | ₩65,337 | +2.03% | 39.3만 |
|---|
| 2026.01.29 | ₩64,385 | ₩65,511 | ₩63,687 | ₩64,935 | +0.85% | 14.2만 |
|---|
| 2026.01.28 | ₩65,256 | ₩65,525 | ₩63,473 | ₩63,902 | -2.08% | 10.4만 |
|---|
| 2026.01.27 | ₩65,069 | ₩65,484 | ₩64,130 | ₩64,921 | -0.23% | 10.1만 |
|---|
| 2026.01.26 | ₩64,760 | ₩65,619 | ₩64,452 | ₩64,814 | +0.08% | 11.8만 |
|---|
| 2026.01.23 | ₩66,450 | ₩66,477 | ₩63,419 | ₩64,760 | -2.54% | 19.9만 |
|---|
| 2026.01.22 | ₩67,536 | ₩68,287 | ₩66,651 | ₩66,772 | -1.13% | 20.6만 |
|---|
| 2026.01.21 | ₩64,908 | ₩67,483 | ₩64,559 | ₩67,080 | +3.35% | 13.7만 |
|---|
| 2026.01.20 | ₩64,465 | ₩64,948 | ₩63,620 | ₩64,023 | -0.69% | 10.6만 |
|---|
| 2026.01.16 | ₩65,739 | ₩66,785 | ₩65,163 | ₩65,847 | +0.16% | 27.8만 |
|---|
| 2026.01.15 | ₩65,672 | ₩67,174 | ₩65,028 | ₩65,753 | +0.12% | 18.8만 |
|---|
| 2026.01.14 | ₩65,404 | ₩65,498 | ₩63,969 | ₩65,444 | +0.06% | 15만 |
|---|
| 2026.01.13 | ₩65,243 | ₩65,860 | ₩64,197 | ₩65,404 | +0.25% | 11.8만 |
|---|
| 2026.01.12 | ₩63,607 | ₩65,726 | ₩63,071 | ₩65,096 | +2.34% | 15.2만 |
|---|
| 2026.01.09 | ₩64,050 | ₩64,492 | ₩62,454 | ₩63,687 | -0.57% | 15만 |
|---|
| 2026.01.08 | ₩61,676 | ₩64,465 | ₩61,341 | ₩63,835 | +3.50% | 18.7만 |
|---|
| 2026.01.07 | ₩64,063 | ₩64,063 | ₩61,448 | ₩61,984 | -3.24% | 11.9만 |
|---|
| 2026.01.06 | ₩61,662 | ₩63,822 | ₩61,354 | ₩63,781 | +3.44% | 21.1만 |
|---|
| 2026.01.05 | ₩59,812 | ₩63,312 | ₩59,476 | ₩62,038 | +3.72% | 21.5만 |
|---|
| 2026.01.02 | ₩58,725 | ₩60,040 | ₩58,055 | ₩59,852 | +1.92% | 20.9만 |
|---|
| 2025.12.31 | ₩59,155 | ₩59,155 | ₩57,934 | ₩58,095 | -1.79% | 31.8만 |
|---|
| 2025.12.30 | ₩60,643 | ₩60,643 | ₩58,886 | ₩58,953 | -2.79% | 34.4만 |
|---|
| 2025.12.29 | ₩61,555 | ₩61,890 | ₩60,295 | ₩60,616 | -1.53% | 20.9만 |
|---|
| 2025.12.26 | ₩61,381 | ₩61,797 | ₩60,791 | ₩61,569 | +0.31% | 9.6만 |
|---|
| 2025.12.24 | ₩60,965 | ₩61,367 | ₩60,697 | ₩61,220 | +0.42% | 8.6만 |
|---|
| 2025.12.23 | ₩60,201 | ₩61,166 | ₩59,946 | ₩61,032 | +1.38% | 13.9만 |
|---|
| 2025.12.22 | ₩61,287 | ₩61,917 | ₩60,295 | ₩60,335 | -1.55% | 19.1만 |
|---|
| 2025.12.19 | ₩61,783 | ₩62,239 | ₩61,072 | ₩61,193 | -0.96% | 69.9만 |
|---|
| 2025.12.18 | ₩62,789 | ₩63,030 | ₩61,877 | ₩62,105 | -1.09% | 9.8만 |
|---|
| 2025.12.17 | ₩62,266 | ₩63,191 | ₩61,314 | ₩61,877 | -0.62% | 13.7만 |
|---|
| 2025.12.16 | ₩62,038 | ₩63,218 | ₩61,797 | ₩62,293 | +0.41% | 16.6만 |
|---|
| 2025.12.15 | ₩62,802 | ₩63,379 | ₩62,011 | ₩62,024 | -1.24% | 16.2만 |
|---|
| 2025.12.12 | ₩63,513 | ₩63,634 | ₩62,065 | ₩62,427 | -1.71% | 10.5만 |
|---|
| 2025.12.11 | ₩61,555 | ₩63,781 | ₩61,555 | ₩63,245 | +2.75% | 17.6만 |
|---|
| 2025.12.10 | ₩58,953 | ₩62,252 | ₩58,699 | ₩61,797 | +4.82% | 17.9만 |
|---|
| 2025.12.09 | ₩59,731 | ₩60,549 | ₩58,900 | ₩59,020 | -1.19% | 15.4만 |
|---|
| 2025.12.08 | ₩61,126 | ₩62,252 | ₩59,423 | ₩59,798 | -2.17% | 19.7만 |
|---|
| 2025.12.05 | ₩62,065 | ₩62,789 | ₩60,536 | ₩60,643 | -2.29% | 10.6만 |
|---|
| 2025.12.04 | ₩61,501 | ₩62,829 | ₩60,616 | ₩62,172 | +1.09% | 30.7만 |
|---|
| 2025.12.03 | ₩59,114 | ₩61,542 | ₩58,779 | ₩61,314 | +3.72% | 17.1만 |
|---|
| 2025.12.02 | ₩59,302 | ₩59,450 | ₩58,538 | ₩58,967 | -0.57% | 19.1만 |
|---|
| 2025.12.01 | ₩58,699 | ₩59,745 | ₩58,055 | ₩58,658 | -0.07% | 13.8만 |
|---|
| 2025.11.28 | ₩59,409 | ₩59,745 | ₩58,444 | ₩59,356 | -0.09% | 6.4만 |
|---|
| 2025.11.26 | ₩58,632 | ₩59,704 | ₩57,988 | ₩59,007 | +0.64% | 24.1만 |
|---|
| 2025.11.25 | ₩57,425 | ₩59,517 | ₩57,143 | ₩59,034 | +2.80% | 22.4만 |
|---|
| 2025.11.24 | ₩56,151 | ₩57,089 | ₩54,729 | ₩56,915 | +1.36% | 15.8만 |
|---|
| 2025.11.21 | ₩54,501 | ₩56,741 | ₩54,273 | ₩56,084 | +2.90% | 17.1만 |
|---|
| 2025.11.20 | ₩55,990 | ₩56,566 | ₩54,434 | ₩54,514 | -2.63% | 15.2만 |
|---|
| 2025.11.19 | ₩55,440 | ₩55,949 | ₩54,662 | ₩55,198 | -0.44% | 21.1만 |
|---|
| 2025.11.18 | ₩56,526 | ₩57,089 | ₩55,198 | ₩55,225 | -2.30% | 21.8만 |
|---|
| 2025.11.17 | ₩58,591 | ₩58,927 | ₩56,674 | ₩56,754 | -3.14% | 25.8만 |
|---|
| 2025.11.14 | ₩57,988 | ₩58,927 | ₩57,854 | ₩58,632 | +1.11% | 20.6만 |
|---|
| 2025.11.13 | ₩59,409 | ₩59,798 | ₩58,337 | ₩58,699 | -1.20% | 18.5만 |
|---|
| 2025.11.12 | ₩60,335 | ₩62,320 | ₩59,584 | ₩59,624 | -1.18% | 18.6만 |
|---|
| 2025.11.11 | ₩61,931 | ₩62,078 | ₩59,691 | ₩59,852 | -3.36% | 15.5만 |
|---|
| 2025.11.10 | ₩60,724 | ₩62,561 | ₩59,704 | ₩61,689 | +1.59% | 17.3만 |
|---|
| 2025.11.07 | ₩61,032 | ₩61,341 | ₩59,329 | ₩60,335 | -1.14% | 20.3만 |
|---|
| 2025.11.06 | ₩61,354 | ₩62,682 | ₩60,348 | ₩61,166 | -0.31% | 26.9만 |
|---|
| 2025.11.05 | ₩61,086 | ₩62,387 | ₩56,271 | ₩60,844 | -0.40% | 36.9만 |
|---|
| 2025.11.04 | ₩62,427 | ₩63,969 | ₩62,011 | ₩62,239 | -0.30% | 23.1만 |
|---|
| 2025.11.03 | ₩62,145 | ₩62,990 | ₩60,509 | ₩62,775 | +1.01% | 15.8만 |
|---|
| 2025.10.31 | ₩62,668 | ₩62,789 | ₩61,649 | ₩62,400 | -0.43% | 12.9만 |
|---|
| 2025.10.30 | ₩63,446 | ₩64,814 | ₩61,877 | ₩62,722 | -1.14% | 13.5만 |
|---|
| 2025.10.29 | ₩64,036 | ₩65,538 | ₩63,084 | ₩63,996 | -0.06% | 13.2만 |
|---|
| 2025.10.28 | ₩63,915 | ₩64,546 | ₩63,057 | ₩63,875 | -0.06% | 11.4만 |
|---|
| 2025.10.27 | ₩65,310 | ₩65,324 | ₩63,875 | ₩64,130 | -1.81% | 12.2만 |
|---|
| 2025.10.24 | ₩65,417 | ₩65,592 | ₩64,760 | ₩64,935 | -0.74% | 13만 |
|---|
| 2025.10.23 | ₩63,272 | ₩64,599 | ₩62,789 | ₩64,559 | +2.03% | 11.3만 |
|---|
| 2025.10.22 | ₩64,331 | ₩64,599 | ₩62,521 | ₩63,003 | -2.06% | 11.9만 |
|---|
| 2025.10.21 | ₩63,567 | ₩64,935 | ₩62,722 | ₩64,264 | +1.10% | 18.2만 |
|---|
| 2025.10.20 | ₩62,628 | ₩63,915 | ₩62,333 | ₩63,446 | +1.31% | 14만 |
|---|
| 2025.10.17 | ₩63,795 | ₩63,795 | ₩61,850 | ₩61,944 | -2.90% | 16.1만 |
|---|
| 2025.10.16 | ₩63,835 | ₩64,277 | ₩63,258 | ₩64,063 | +0.36% | 10.8만 |
|---|
| 2025.10.15 | ₩62,682 | ₩63,969 | ₩62,454 | ₩63,620 | +1.50% | 16.6만 |
|---|
| 2025.10.14 | ₩59,316 | ₩62,333 | ₩59,316 | ₩61,837 | +4.25% | 12.4만 |
|---|
| 2025.10.13 | ₩60,536 | ₩60,978 | ₩59,678 | ₩60,160 | -0.62% | 14.5만 |
|---|
| 2025.10.10 | ₩61,823 | ₩62,534 | ₩59,101 | ₩59,342 | -4.01% | 14.3만 |
|---|