시장 데이터를 불러오는 중
전체 종목
AST 스페이스모바일 과거 주가
AST SpaceMobile, Inc. - Class A Common Stock · ASTS · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AST SpaceMobile, Inc. - Class A Common Stock · ASTS · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩72,977 | ₩74,840 | ₩63,745 | ₩68,294 | -6.42% | 5412만 |
| 2026.10.08 | ₩79,392 | ₩80,803 | ₩74,988 | ₩76,287 | -3.91% | 1918만 |
| 2026.10.07 | ₩82,626 | ₩82,626 | ₩78,900 | ₩81,272 | -1.64% | 1078.9만 |
| 2026.10.06 | ₩80,441 | ₩86,766 | ₩80,441 | ₩84,582 | +5.15% | 1761.2만 |
| 2026.10.05 | ₩78,646 | ₩79,410 | ₩76,776 | ₩78,311 | -0.43% | 812.4만 |
| 2026.10.02 | ₩76,060 | ₩79,785 | ₩74,264 | ₩78,324 | +2.98% | 1506.9만 |
| 2026.10.01 | ₩79,483 | ₩80,522 | ₩76,274 | ₩76,435 | -3.84% | 1248.9만 |
| 2026.09.30 | ₩80,274 | ₩84,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,706 |
| ₩78,874 |
| -1.74% |
| 1190.2만 |
| 2026.09.29 | ₩87,235 | ₩87,731 | ₩78,498 | ₩79,597 | -8.76% | 1628.8만 |
|---|
| 2026.09.28 | ₩81,909 | ₩83,456 | ₩80,763 | ₩81,741 | -0.20% | 754.8만 |
|---|
| 2026.09.25 | ₩83,054 | ₩84,709 | ₩81,768 | ₩82,827 | -0.27% | 645.1만 |
|---|
| 2026.09.24 | ₩79,343 | ₩84,689 | ₩78,150 | ₩81,822 | +3.12% | 877.2만 |
|---|
| 2026.09.23 | ₩85,091 | ₩85,479 | ₩80,294 | ₩80,374 | -5.54% | 854.4만 |
|---|
| 2026.09.22 | ₩82,961 | ₩87,651 | ₩81,729 | ₩85,346 | +2.88% | 1047.7만 |
|---|
| 2026.09.21 | ₩79,791 | ₩83,564 | ₩79,450 | ₩82,934 | +3.94% | 1242.6만 |
|---|
| 2026.09.18 | ₩84,240 | ₩84,542 | ₩77,493 | ₩78,418 | -6.91% | 1979.4만 |
|---|
| 2026.09.17 | ₩82,880 | ₩85,359 | ₩81,942 | ₩84,033 | +1.39% | 921.3만 |
|---|
| 2026.09.16 | ₩78,914 | ₩80,897 | ₩77,011 | ₩79,423 | +0.65% | 723.3만 |
|---|
| 2026.09.15 | ₩80,013 | ₩81,420 | ₩77,468 | ₩78,753 | -1.57% | 719.6만 |
|---|
| 2026.09.14 | ₩76,957 | ₩81,862 | ₩76,743 | ₩80,401 | +4.48% | 688.7만 |
|---|
| 2026.09.11 | ₩81,058 | ₩82,197 | ₩79,329 | ₩80,214 | -1.04% | 666.3만 |
|---|
| 2026.09.10 | ₩81,339 | ₩86,470 | ₩80,220 | ₩80,281 | -1.30% | 835.4만 |
|---|
| 2026.09.09 | ₩89,205 | ₩89,406 | ₩83,644 | ₩83,644 | -6.23% | 829.8만 |
|---|
| 2026.09.08 | ₩84,636 | ₩90,049 | ₩84,622 | ₩88,602 | +4.69% | 1211.9만 |
|---|
| 2026.09.04 | ₩84,957 | ₩88,120 | ₩82,639 | ₩83,497 | -1.72% | 1024.9만 |
|---|
| 2026.09.03 | ₩84,301 | ₩85,694 | ₩81,835 | ₩83,255 | -1.24% | 774.4만 |
|---|
| 2026.09.02 | ₩78,311 | ₩84,729 | ₩77,721 | ₩83,617 | +6.78% | 1981만 |
|---|
| 2026.09.01 | ₩76,864 | ₩78,391 | ₩74,639 | ₩74,773 | -2.72% | 862.6만 |
|---|
| 2026.08.31 | ₩76,971 | ₩79,597 | ₩75,711 | ₩79,195 | +2.89% | 846.3만 |
|---|
| 2026.08.28 | ₩81,808 | ₩81,996 | ₩77,124 | ₩77,788 | -4.91% | 944.8만 |
|---|
| 2026.08.27 | ₩81,138 | ₩82,585 | ₩80,334 | ₩82,331 | +1.47% | 660.1만 |
|---|
| 2026.08.26 | ₩81,654 | ₩83,095 | ₩79,637 | ₩80,240 | -1.73% | 738.5만 |
|---|
| 2026.08.25 | ₩84,796 | ₩86,069 | ₩81,607 | ₩83,095 | -2.01% | 891.2만 |
|---|
| 2026.08.24 | ₩89,446 | ₩89,942 | ₩83,497 | ₩83,550 | -6.59% | 1210.6만 |
|---|
| 2026.08.21 | ₩89,949 | ₩93,935 | ₩86,967 | ₩91,992 | +2.27% | 1125만 |
|---|
| 2026.08.20 | ₩88,508 | ₩88,723 | ₩84,274 | ₩87,182 | -1.50% | 837.5만 |
|---|
| 2026.08.19 | ₩89,654 | ₩90,049 | ₩85,775 | ₩89,018 | -0.71% | 735.4만 |
|---|
| 2026.08.18 | ₩90,619 | ₩91,872 | ₩88,455 | ₩89,875 | -0.82% | 935.4만 |
|---|
| 2026.08.17 | ₩94,632 | ₩99,778 | ₩94,471 | ₩95,329 | +0.74% | 997만 |
|---|
| 2026.08.14 | ₩95,195 | ₩97,808 | ₩92,234 | ₩95,115 | -0.08% | 737.5만 |
|---|
| 2026.08.13 | ₩96,709 | ₩100,609 | ₩95,490 | ₩95,838 | -0.90% | 943.5만 |
|---|
| 2026.08.12 | ₩97,352 | ₩100,609 | ₩95,610 | ₩99,577 | +2.28% | 1147.3만 |
|---|
| 2026.08.11 | ₩93,453 | ₩96,361 | ₩89,889 | ₩95,986 | +2.71% | 1343.5만 |
|---|
| 2026.08.10 | ₩95,959 | ₩98,110 | ₩91,483 | ₩92,140 | -3.98% | 1503.3만 |
|---|
| 2026.08.07 | ₩92,555 | ₩96,468 | ₩90,719 | ₩96,401 | +4.16% | 1439.7만 |
|---|
| 2026.08.06 | ₩88,240 | ₩99,269 | ₩88,039 | ₩90,264 | +2.29% | 1302.5만 |
|---|
| 2026.08.05 | ₩90,961 | ₩94,311 | ₩89,044 | ₩91,631 | +0.74% | 1218.9만 |
|---|
| 2026.08.04 | ₩91,791 | ₩95,503 | ₩89,607 | ₩94,217 | +2.64% | 2048.4만 |
|---|
| 2026.08.03 | ₩76,127 | ₩87,262 | ₩74,693 | ₩85,118 | +11.81% | 1257.8만 |
|---|
| 2026.07.31 | ₩81,272 | ₩82,009 | ₩75,363 | ₩79,034 | -2.75% | 975.8만 |
|---|
| 2026.07.30 | ₩73,768 | ₩78,405 | ₩72,897 | ₩78,311 | +6.16% | 1285.3만 |
|---|
| 2026.07.29 | ₩76,864 | ₩79,556 | ₩70,753 | ₩71,061 | -7.55% | 1287.5만 |
|---|
| 2026.07.28 | ₩75,430 | ₩77,708 | ₩71,503 | ₩75,778 | +0.46% | 1311.1만 |
|---|
| 2026.07.27 | ₩75,617 | ₩79,731 | ₩75,242 | ₩78,110 | +3.30% | 832.8만 |
|---|
| 2026.07.24 | ₩79,664 | ₩79,671 | ₩74,679 | ₩75,309 | -5.47% | 1110만 |
|---|
| 2026.07.23 | ₩80,361 | ₩84,193 | ₩77,266 | ₩79,302 | -1.32% | 1196.3만 |
|---|
| 2026.07.22 | ₩84,080 | ₩85,647 | ₩82,043 | ₩83,014 | -1.27% | 1093.7만 |
|---|
| 2026.07.21 | ₩78,900 | ₩86,605 | ₩78,793 | ₩84,877 | +7.57% | 2147.9만 |
|---|
| 2026.07.20 | ₩77,869 | ₩79,678 | ₩75,202 | ₩76,944 | -1.19% | 1585.5만 |
|---|
| 2026.07.17 | ₩73,493 | ₩82,639 | ₩72,897 | ₩77,453 | +5.39% | 3037.7만 |
|---|
| 2026.07.16 | ₩79,329 | ₩82,411 | ₩71,463 | ₩73,714 | -7.08% | 5305만 |
|---|
| 2026.07.15 | ₩92,274 | ₩94,311 | ₩86,552 | ₩88,857 | -3.70% | 1561.7만 |
|---|
| 2026.07.14 | ₩93,507 | ₩96,709 | ₩91,979 | ₩92,220 | -1.38% | 955.6만 |
|---|
| 2026.07.13 | ₩96,481 | ₩97,205 | ₩89,420 | ₩90,559 | -6.14% | 1304.8만 |
|---|
| 2026.07.10 | ₩99,269 | ₩99,269 | ₩95,543 | ₩98,250 | -1.03% | 740.4만 |
|---|
| 2026.07.09 | ₩100,957 | ₩101,212 | ₩96,173 | ₩99,001 | -1.94% | 1067.6만 |
|---|
| 2026.07.08 | ₩98,840 | ₩104,481 | ₩98,089 | ₩100,434 | +1.61% | 952만 |
|---|
| 2026.07.07 | ₩105,962 | ₩107,322 | ₩99,295 | ₩99,443 | -6.15% | 1309.3만 |
|---|
| 2026.07.06 | ₩115,624 | ₩118,257 | ₩107,349 | ₩108,059 | -6.54% | 1212.9만 |
|---|
| 2026.07.02 | ₩117,145 | ₩121,465 | ₩109,681 | ₩114,076 | -2.62% | 1594만 |
|---|
| 2026.07.01 | ₩116,461 | ₩123,034 | ₩111,758 | ₩115,376 | -0.93% | 1821.9만 |
|---|
| 2026.06.30 | ₩109,768 | ₩120,428 | ₩109,768 | ₩119,074 | +8.48% | 2418.6만 |
|---|
| 2026.06.29 | ₩102,016 | ₩116,515 | ₩101,815 | ₩116,274 | +13.98% | 3335.8만 |
|---|
| 2026.06.26 | ₩86,666 | ₩98,089 | ₩86,445 | ₩95,744 | +10.48% | 2224.5만 |
|---|
| 2026.06.25 | ₩92,140 | ₩92,140 | ₩85,386 | ₩87,932 | -4.57% | 2238.9만 |
|---|
| 2026.06.24 | ₩96,347 | ₩96,615 | ₩89,862 | ₩91,135 | -5.41% | 2149.6만 |
|---|
| 2026.06.23 | ₩96,301 | ₩104,254 | ₩96,026 | ₩97,647 | +1.40% | 2123.1만 |
|---|
| 2026.06.22 | ₩106,751 | ₩106,934 | ₩97,272 | ₩98,076 | -8.13% | 2841만 |
|---|
| 2026.06.18 | ₩114,304 | ₩114,840 | ₩103,342 | ₩108,086 | -5.44% | 3167.9만 |
|---|
| 2026.06.17 | ₩115,068 | ₩119,195 | ₩111,479 | ₩114,478 | -0.51% | 3035만 |
|---|
| 2026.06.16 | ₩114,840 | ₩120,066 | ₩110,029 | ₩110,217 | -4.03% | 2023.5만 |
|---|
| 2026.06.15 | ₩115,282 | ₩120,280 | ₩112,542 | ₩117,346 | +1.79% | 2399.9만 |
|---|
| 2026.06.12 | ₩129,982 | ₩130,960 | ₩109,212 | ₩110,431 | -15.04% | 5491.5만 |
|---|
| 2026.06.11 | ₩117,212 | ₩131,456 | ₩116,475 | ₩130,732 | +11.54% | 2475.6만 |
|---|
| 2026.06.10 | ₩118,987 | ₩124,756 | ₩116,743 | ₩117,011 | -1.66% | 1617.8만 |
|---|
| 2026.06.09 | ₩130,283 | ₩135,262 | ₩114,572 | ₩118,873 | -8.76% | 2701.9만 |
|---|
| 2026.06.08 | ₩130,156 | ₩130,156 | ₩121,687 | ₩123,362 | -5.22% | 1367.9만 |
|---|
| 2026.06.05 | ₩138,464 | ₩140,019 | ₩121,815 | ₩125,426 | -9.42% | 2400.1만 |
|---|
| 2026.06.04 | ₩138,491 | ₩149,506 | ₩135,476 | ₩143,771 | +3.81% | 1684.9만 |
|---|
| 2026.06.03 | ₩152,099 | ₩153,218 | ₩142,431 | ₩144,360 | -5.09% | 1783.6만 |
|---|
| 2026.06.02 | ₩147,282 | ₩159,114 | ₩145,794 | ₩158,350 | +7.52% | 2143.6만 |
|---|
| 2026.06.01 | ₩145,620 | ₩149,117 | ₩135,623 | ₩141,573 | -2.78% | 2721.9만 |
|---|
| 2026.05.29 | ₩152,039 | ₩154,772 | ₩141,198 | ₩151,972 | -0.04% | 5495.4만 |
|---|
| 2026.05.28 | ₩170,002 | ₩179,375 | ₩163,482 | ₩178,343 | +4.91% | 2164만 |
|---|
| 2026.05.27 | ₩166,162 | ₩175,811 | ₩158,176 | ₩173,667 | +4.52% | 3642.8만 |
|---|
| 2026.05.26 | ₩150,880 | ₩170,317 | ₩150,699 | ₩160,400 | +6.31% | 4835.3만 |
|---|
| 2026.05.22 | ₩132,019 | ₩144,173 | ₩131,871 | ₩141,855 | +7.45% | 3071.1만 |
|---|
| 2026.05.21 | ₩119,865 | ₩130,846 | ₩119,061 | ₩128,950 | +7.58% | 2482만 |
|---|
| 2026.05.20 | ₩116,930 | ₩124,046 | ₩115,898 | ₩120,039 | +2.66% | 2001만 |
|---|
| 2026.05.19 | ₩114,411 | ₩121,875 | ₩105,403 | ₩118,056 | +3.19% | 2166.4만 |
|---|
| 2026.05.18 | ₩117,681 | ₩120,548 | ₩109,654 | ₩116,354 | -1.13% | 2508만 |
|---|
| 2026.05.15 | ₩105,795 | ₩115,441 | ₩103,289 | ₩112,119 | +5.98% | 2174.6만 |
|---|
| 2026.05.14 | ₩102,780 | ₩113,238 | ₩99,898 | ₩111,235 | +8.23% | 2721.7만 |
|---|
| 2026.05.13 | ₩97,373 | ₩104,086 | ₩95,945 | ₩100,247 | +2.95% | 1498.8만 |
|---|
| 2026.05.12 | ₩98,398 | ₩107,023 | ₩93,694 | ₩97,768 | -0.64% | 3283.1만 |
|---|
| 2026.05.11 | ₩104,562 | ₩113,821 | ₩101,708 | ₩110,619 | +5.79% | 3971만 |
|---|
| 2026.05.08 | ₩89,406 | ₩101,038 | ₩88,589 | ₩100,569 | +12.49% | 2268.5만 |
|---|
| 2026.05.07 | ₩96,991 | ₩98,826 | ₩86,981 | ₩87,570 | -9.71% | 1944.1만 |
|---|
| 2026.05.06 | ₩88,803 | ₩95,798 | ₩88,106 | ₩94,713 | +6.65% | 1868.1만 |
|---|
| 2026.05.05 | ₩92,260 | ₩92,260 | ₩84,997 | ₩85,587 | -7.23% | 1984.3만 |
|---|
| 2026.05.04 | ₩94,404 | ₩94,579 | ₩91,182 | ₩91,698 | -2.87% | 1254.3만 |
|---|
| 2026.05.01 | ₩99,295 | ₩99,979 | ₩94,619 | ₩94,994 | -4.33% | 1343.8만 |
|---|
| 2026.04.30 | ₩96,857 | ₩99,644 | ₩93,989 | ₩99,027 | +2.24% | 1348.3만 |
|---|
| 2026.04.29 | ₩95,396 | ₩95,450 | ₩90,438 | ₩93,600 | -1.88% | 1500.6만 |
|---|
| 2026.04.28 | ₩100,796 | ₩102,659 | ₩95,128 | ₩96,321 | -4.44% | 1526.6만 |
|---|
| 2026.04.27 | ₩102,780 | ₩104,254 | ₩99,027 | ₩103,450 | +0.65% | 1229만 |
|---|
| 2026.04.24 | ₩105,862 | ₩106,666 | ₩101,775 | ₩102,378 | -3.29% | 1187.9만 |
|---|
| 2026.04.23 | ₩110,599 | ₩111,798 | ₩103,074 | ₩105,527 | -4.59% | 1746.9만 |
|---|
| 2026.04.22 | ₩113,446 | ₩117,627 | ₩110,873 | ₩113,446 | 0.00% | 2204.9만 |
|---|
| 2026.04.21 | ₩110,324 | ₩113,754 | ₩105,595 | ₩107,215 | -2.82% | 1999.7만 |
|---|
| 2026.04.20 | ₩99,295 | ₩108,669 | ₩98,491 | ₩108,542 | +9.31% | 3986.5만 |
|---|
| 2026.04.17 | ₩120,454 | ₩122,974 | ₩113,781 | ₩114,612 | -4.85% | 2011.5만 |
|---|
| 2026.04.16 | ₩117,064 | ₩122,069 | ₩115,912 | ₩121,861 | +4.10% | 1809.4만 |
|---|
| 2026.04.15 | ₩119,054 | ₩119,054 | ₩112,588 | ₩116,461 | -2.18% | 1738.6만 |
|---|
| 2026.04.14 | ₩137,955 | ₩139,563 | ₩117,118 | ₩118,686 | -13.97% | 3405만 |
|---|
| 2026.04.13 | ₩124,689 | ₩134,685 | ₩123,952 | ₩132,622 | +6.36% | 1280.1만 |
|---|
| 2026.04.10 | ₩124,421 | ₩131,791 | ₩122,928 | ₩127,168 | +2.21% | 1181.8만 |
|---|
| 2026.04.09 | ₩128,823 | ₩131,992 | ₩121,419 | ₩122,759 | -4.71% | 926.8만 |
|---|
| 2026.04.08 | ₩134,886 | ₩136,535 | ₩125,407 | ₩129,258 | -4.17% | 1146.4만 |
|---|
| 2026.04.07 | ₩124,756 | ₩128,186 | ₩120,079 | ₩124,046 | -0.57% | 1017.5만 |
|---|
| 2026.04.06 | ₩125,875 | ₩133,627 | ₩124,314 | ₩127,047 | +0.93% | 1316.2만 |
|---|
| 2026.04.02 | ₩106,130 | ₩124,541 | ₩105,744 | ₩124,113 | +16.94% | 1694만 |
|---|
| 2026.04.01 | ₩113,272 | ₩118,525 | ₩111,322 | ₩112,548 | -0.64% | 1205.7만 |
|---|
| 2026.03.31 | ₩103,503 | ₩111,590 | ₩101,748 | ₩111,047 | +7.29% | 1513.5만 |
|---|
| 2026.03.30 | ₩106,580 | ₩107,014 | ₩96,280 | ₩98,920 | -7.19% | 1346.1만 |
|---|
| 2026.03.27 | ₩119,851 | ₩120,937 | ₩105,218 | ₩105,419 | -12.04% | 1477.9만 |
|---|
| 2026.03.26 | ₩125,359 | ₩128,307 | ₩116,850 | ₩117,734 | -6.08% | 1336.6만 |
|---|
| 2026.03.25 | ₩120,052 | ₩132,005 | ₩119,061 | ₩128,722 | +7.22% | 1807.6만 |
|---|
| 2026.03.24 | ₩116,917 | ₩119,691 | ₩111,021 | ₩116,555 | -0.31% | 1014.2만 |
|---|
| 2026.03.23 | ₩121,124 | ₩121,808 | ₩115,952 | ₩118,485 | -2.18% | 1289.1만 |
|---|
| 2026.03.20 | ₩126,685 | ₩129,969 | ₩115,657 | ₩120,508 | -4.88% | 1626.4만 |
|---|
| 2026.03.19 | ₩117,955 | ₩127,972 | ₩116,327 | ₩126,082 | +6.89% | 1024.1만 |
|---|
| 2026.03.18 | ₩126,860 | ₩129,245 | ₩121,473 | ₩121,593 | -4.15% | 909.8만 |
|---|
| 2026.03.17 | ₩120,495 | ₩130,518 | ₩120,066 | ₩128,240 | +6.43% | 1387.9만 |
|---|
| 2026.03.16 | ₩117,922 | ₩121,071 | ₩113,969 | ₩119,409 | +1.26% | 814.3만 |
|---|
| 2026.03.13 | ₩119,289 | ₩123,885 | ₩114,786 | ₩115,697 | -3.01% | 834.8만 |
|---|
| 2026.03.12 | ₩116,635 | ₩121,084 | ₩112,441 | ₩116,702 | +0.06% | 990만 |
|---|
| 2026.03.11 | ₩116,314 | ₩124,984 | ₩114,572 | ₩118,203 | +1.62% | 1019.7만 |
|---|
| 2026.03.10 | ₩120,602 | ₩124,166 | ₩117,051 | ₩117,292 | -2.74% | 1145.2만 |
|---|
| 2026.03.09 | ₩117,506 | ₩123,108 | ₩115,979 | ₩120,280 | +2.36% | 1064만 |
|---|
| 2026.03.06 | ₩122,665 | ₩134,444 | ₩119,892 | ₩119,898 | -2.26% | 1362.5만 |
|---|
| 2026.03.05 | ₩138,062 | ₩139,107 | ₩122,010 | ₩125,774 | -8.90% | 1578.9만 |
|---|
| 2026.03.04 | ₩127,382 | ₩142,927 | ₩127,034 | ₩140,555 | +10.34% | 2080.5만 |
|---|
| 2026.03.03 | ₩117,935 | ₩130,746 | ₩112,575 | ₩124,193 | +5.31% | 2178.3만 |
|---|
| 2026.03.02 | ₩105,654 | ₩116,515 | ₩104,709 | ₩116,475 | +10.24% | 1356.2만 |
|---|
| 2026.02.27 | ₩110,846 | ₩111,892 | ₩103,409 | ₩106,116 | -4.27% | 2403.8만 |
|---|
| 2026.02.26 | ₩109,748 | ₩117,573 | ₩108,823 | ₩114,920 | +4.71% | 931.2만 |
|---|
| 2026.02.25 | ₩116,582 | ₩118,699 | ₩110,304 | ₩110,364 | -5.33% | 751.3만 |
|---|
| 2026.02.24 | ₩109,299 | ₩115,630 | ₩108,314 | ₩115,001 | +5.22% | 755.4만 |
|---|
| 2026.02.23 | ₩104,859 | ₩116,984 | ₩104,388 | ₩112,428 | +7.22% | 1297.1만 |
|---|
| 2026.02.20 | ₩114,076 | ₩116,702 | ₩106,545 | ₩107,470 | -5.79% | 1021만 |
|---|
| 2026.02.19 | ₩111,061 | ₩116,207 | ₩110,016 | ₩115,778 | +4.25% | 859.1만 |
|---|
| 2026.02.18 | ₩111,235 | ₩116,917 | ₩110,016 | ₩113,138 | +1.71% | 1033.9만 |
|---|
| 2026.02.17 | ₩108,367 | ₩113,660 | ₩105,594 | ₩111,262 | +2.67% | 936.6만 |
|---|
| 2026.02.13 | ₩110,069 | ₩113,902 | ₩107,336 | ₩110,565 | +0.45% | 1296.3만 |
|---|
| 2026.02.12 | ₩117,788 | ₩117,922 | ₩107,054 | ₩110,176 | -6.46% | 3024.4만 |
|---|
| 2026.02.11 | ₩135,020 | ₩137,821 | ₩124,890 | ₩129,875 | -3.81% | 1370.2만 |
|---|
| 2026.02.10 | ₩134,002 | ₩135,838 | ₩128,240 | ₩129,004 | -3.73% | 1035.4만 |
|---|
| 2026.02.09 | ₩134,679 | ₩145,178 | ₩132,300 | ₩136,843 | +1.61% | 1158.7만 |
|---|
| 2026.02.06 | ₩130,987 | ₩140,970 | ₩122,411 | ₩136,401 | +4.13% | 1591만 |
|---|
| 2026.02.05 | ₩132,126 | ₩135,677 | ₩123,550 | ₩124,984 | -5.41% | 1638.9만 |
|---|
| 2026.02.04 | ₩153,245 | ₩153,620 | ₩130,786 | ₩138,692 | -9.50% | 2004만 |
|---|
| 2026.02.03 | ₩144,722 | ₩156,354 | ₩141,640 | ₩155,121 | +7.19% | 1562.5만 |
|---|
| 2026.02.02 | ₩147,255 | ₩148,300 | ₩139,442 | ₩140,099 | -4.86% | 1292.2만 |
|---|
| 2026.01.30 | ₩161,794 | ₩174,055 | ₩145,620 | ₩149,024 | -7.89% | 1969.2만 |
|---|
| 2026.01.29 | ₩164,012 | ₩165,622 | ₩151,891 | ₩163,603 | -0.25% | 1328.2만 |
|---|
| 2026.01.28 | ₩152,126 | ₩166,591 | ₩149,546 | ₩162,451 | +6.79% | 1845.8만 |
|---|
| 2026.01.27 | ₩142,417 | ₩150,390 | ₩138,384 | ₩149,198 | +4.76% | 1065.1만 |
|---|
| 2026.01.26 | ₩150,819 | ₩151,422 | ₩139,027 | ₩140,407 | -6.90% | 1181만 |
|---|
| 2026.01.23 | ₩154,813 | ₩159,462 | ₩149,077 | ₩152,186 | -1.70% | 1154.5만 |
|---|
| 2026.01.22 | ₩146,973 | ₩160,923 | ₩141,774 | ₩155,938 | +6.10% | 1950.3만 |
|---|
| 2026.01.21 | ₩156,246 | ₩162,049 | ₩129,888 | ₩138,692 | -11.23% | 2591.6만 |
|---|
| 2026.01.20 | ₩151,556 | ₩160,655 | ₩148,782 | ₩150,672 | -0.58% | 1843.8만 |
|---|
| 2026.01.16 | ₩143,731 | ₩161,874 | ₩142,444 | ₩155,134 | +7.93% | 3368만 |
|---|
| 2026.01.15 | ₩126,779 | ₩140,434 | ₩123,349 | ₩135,677 | +7.02% | 1760.5만 |
|---|
| 2026.01.14 | ₩122,391 | ₩127,905 | ₩118,927 | ₩127,597 | +4.25% | 1170.3만 |
|---|
| 2026.01.13 | ₩129,634 | ₩131,697 | ₩122,786 | ₩124,247 | -4.16% | 1166.3만 |
|---|
| 2026.01.12 | ₩127,892 | ₩135,731 | ₩125,305 | ₩131,845 | +3.09% | 1326.9만 |
|---|
| 2026.01.09 | ₩121,004 | ₩136,247 | ₩120,803 | ₩130,880 | +8.16% | 2443만 |
|---|
| 2026.01.08 | ₩118,759 | ₩125,948 | ₩116,381 | ₩121,352 | +2.18% | 1477.4만 |
|---|
| 2026.01.07 | ₩122,009 | ₩127,758 | ₩112,441 | ₩114,880 | -5.84% | 2443.4만 |
|---|
| 2026.01.06 | ₩121,808 | ₩131,242 | ₩120,856 | ₩130,639 | +7.25% | 1821.6만 |
|---|
| 2026.01.05 | ₩109,922 | ₩123,885 | ₩108,381 | ₩121,835 | +10.84% | 2061만 |
|---|
| 2026.01.02 | ₩99,617 | ₩112,240 | ₩92,796 | ₩111,851 | +12.28% | 1910.7만 |
|---|
| 2025.12.31 | ₩100,508 | ₩101,172 | ₩95,959 | ₩97,326 | -3.17% | 1043.8만 |
|---|
| 2025.12.30 | ₩96,964 | ₩104,991 | ₩96,535 | ₩100,073 | +3.21% | 1738.5만 |
|---|
| 2025.12.29 | ₩94,659 | ₩100,354 | ₩93,386 | ₩95,771 | +1.17% | 1420.2만 |
|---|
| 2025.12.26 | ₩103,182 | ₩103,718 | ₩95,182 | ₩96,414 | -6.56% | 1957.3만 |
|---|
| 2025.12.24 | ₩120,535 | ₩124,555 | ₩104,053 | ₩104,589 | -13.23% | 2623.8만 |
|---|
| 2025.12.23 | ₩110,190 | ₩117,587 | ₩109,855 | ₩114,800 | +4.18% | 1807.7만 |
|---|
| 2025.12.22 | ₩106,746 | ₩116,622 | ₩104,414 | ₩115,885 | +8.56% | 1874.1만 |
|---|
| 2025.12.19 | ₩90,753 | ₩102,434 | ₩90,210 | ₩101,627 | +11.98% | 2029.3만 |
|---|
| 2025.12.18 | ₩87,369 | ₩90,693 | ₩85,775 | ₩88,348 | +1.12% | 1295.1만 |
|---|
| 2025.12.17 | ₩93,828 | ₩94,324 | ₩82,277 | ₩82,894 | -11.65% | 1256.9만 |
|---|
| 2025.12.16 | ₩87,912 | ₩92,301 | ₩87,436 | ₩91,617 | +4.21% | 1099.4만 |
|---|
| 2025.12.15 | ₩103,503 | ₩104,106 | ₩90,485 | ₩90,867 | -12.21% | 1639.3만 |
|---|
| 2025.12.12 | ₩111,248 | ₩113,379 | ₩99,845 | ₩102,780 | -7.61% | 1967.5만 |
|---|
| 2025.12.11 | ₩104,957 | ₩114,505 | ₩102,837 | ₩113,567 | +8.20% | 1474.6만 |
|---|
| 2025.12.10 | ₩97,486 | ₩107,590 | ₩95,007 | ₩105,929 | +8.66% | 1456.4만 |
|---|
| 2025.12.09 | ₩98,197 | ₩100,166 | ₩93,560 | ₩97,607 | -0.60% | 1115.9만 |
|---|
| 2025.12.08 | ₩100,488 | ₩102,900 | ₩94,808 | ₩99,161 | -1.32% | 1146.5만 |
|---|
| 2025.12.05 | ₩95,677 | ₩100,689 | ₩94,605 | ₩99,054 | +3.53% | 1362만 |
|---|
| 2025.12.04 | ₩83,376 | ₩98,960 | ₩82,478 | ₩97,352 | +16.76% | 2471.5만 |
|---|
| 2025.12.03 | ₩77,158 | ₩82,920 | ₩75,242 | ₩82,331 | +6.70% | 1202.7만 |
|---|
| 2025.12.02 | ₩71,309 | ₩77,534 | ₩71,128 | ₩76,234 | +6.91% | 889.4만 |
|---|
| 2025.12.01 | ₩72,830 | ₩72,884 | ₩69,949 | ₩70,498 | -3.20% | 679.1만 |
|---|
| 2025.11.28 | ₩75,939 | ₩77,467 | ₩74,773 | ₩75,309 | -0.83% | 422.6만 |
|---|
| 2025.11.26 | ₩75,584 | ₩77,024 | ₩74,385 | ₩74,398 | -1.57% | 599만 |
|---|
| 2025.11.25 | ₩74,016 | ₩75,041 | ₩70,110 | ₩74,385 | +0.50% | 1016만 |
|---|
| 2025.11.24 | ₩71,021 | ₩74,355 | ₩69,011 | ₩73,701 | +3.77% | 1018만 |
|---|
| 2025.11.21 | ₩71,028 | ₩71,972 | ₩66,076 | ₩68,837 | -3.08% | 1338만 |
|---|
| 2025.11.20 | ₩82,250 | ₩82,545 | ₩67,403 | ₩67,939 | -17.40% | 1350.4만 |
|---|
| 2025.11.19 | ₩78,941 | ₩82,746 | ₩77,024 | ₩77,735 | -1.53% | 1124.6만 |
|---|
| 2025.11.18 | ₩74,921 | ₩79,597 | ₩73,259 | ₩78,016 | +4.13% | 924.3만 |
|---|
| 2025.11.17 | ₩81,152 | ₩83,054 | ₩75,256 | ₩75,845 | -6.54% | 946.3만 |
|---|
| 2025.11.14 | ₩78,606 | ₩86,887 | ₩77,614 | ₩82,277 | +4.67% | 1002.8만 |
|---|
| 2025.11.13 | ₩85,822 | ₩87,503 | ₩80,227 | ₩82,331 | -4.07% | 972.2만 |
|---|
| 2025.11.12 | ₩91,383 | ₩94,706 | ₩86,297 | ₩86,418 | -5.43% | 907.5만 |
|---|
| 2025.11.11 | ₩90,947 | ₩95,811 | ₩89,594 | ₩90,974 | +0.03% | 1246.5만 |
|---|
| 2025.11.10 | ₩95,557 | ₩96,964 | ₩89,781 | ₩92,059 | -3.66% | 924.9만 |
|---|
| 2025.11.07 | ₩86,036 | ₩93,788 | ₩82,934 | ₩92,716 | +7.76% | 907.9만 |
|---|
| 2025.11.06 | ₩92,213 | ₩94,069 | ₩87,155 | ₩87,477 | -5.14% | 790만 |
|---|
| 2025.11.05 | ₩93,493 | ₩96,220 | ₩91,215 | ₩94,311 | +0.87% | 578.6만 |
|---|
| 2025.11.04 | ₩90,867 | ₩96,414 | ₩89,915 | ₩93,868 | +3.30% | 847.1만 |
|---|
| 2025.11.03 | ₩107,684 | ₩107,684 | ₩95,141 | ₩95,336 | -11.47% | 1183.6만 |
|---|
| 2025.10.31 | ₩104,321 | ₩108,448 | ₩104,026 | ₩107,537 | +3.08% | 789만 |
|---|
| 2025.10.30 | ₩104,830 | ₩107,845 | ₩99,831 | ₩102,753 | -1.98% | 909.3만 |
|---|
| 2025.10.29 | ₩111,637 | ₩112,562 | ₩103,198 | ₩107,282 | -3.90% | 1477.3만 |
|---|
| 2025.10.28 | ₩107,992 | ₩108,930 | ₩102,445 | ₩104,213 | -3.50% | 935.1만 |
|---|
| 2025.10.27 | ₩101,842 | ₩107,001 | ₩99,831 | ₩106,465 | +4.54% | 1141.9만 |
|---|
| 2025.10.24 | ₩99,161 | ₩99,510 | ₩96,910 | ₩98,759 | -0.41% | 927.8만 |
|---|
| 2025.10.23 | ₩96,314 | ₩99,510 | ₩94,880 | ₩96,106 | -0.22% | 1356.1만 |
|---|
| 2025.10.22 | ₩96,548 | ₩97,419 | ₩89,340 | ₩95,610 | -0.97% | 2758.2만 |
|---|
| 2025.10.21 | ₩109,212 | ₩110,509 | ₩102,284 | ₩105,339 | -3.55% | 934.4만 |
|---|
| 2025.10.20 | ₩115,811 | ₩120,119 | ₩109,480 | ₩110,967 | -4.18% | 930.8만 |
|---|
| 2025.10.17 | ₩111,717 | ₩117,252 | ₩108,341 | ₩111,878 | +0.14% | 1434.5만 |
|---|
| 2025.10.16 | ₩127,302 | ₩137,741 | ₩119,168 | ₩119,932 | -5.79% | 1713만 |
|---|
| 2025.10.15 | ₩132,381 | ₩133,761 | ₩124,809 | ₩128,227 | -3.14% | 1444만 |
|---|
| 2025.10.14 | ₩118,853 | ₩132,836 | ₩114,304 | ₩126,632 | +6.54% | 1739.8만 |
|---|
| 2025.10.13 | ₩116,113 | ₩123,376 | ₩111,222 | ₩121,272 | +4.44% | 1319.4만 |
|---|
| 2025.10.10 | ₩120,334 | ₩121,473 | ₩109,788 | ₩109,922 | -8.65% | 1906.2만 |
|---|