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 | ₩73,035 | ₩74,899 | ₩63,795 | ₩68,348 | -6.42% | 5412만 |
| 2026.10.08 | ₩79,454 | ₩80,867 | ₩75,046 | ₩76,347 | -3.91% | 1918만 |
| 2026.10.07 | ₩82,690 | ₩82,690 | ₩78,962 | ₩81,336 | -1.64% | 1078.9만 |
| 2026.10.06 | ₩80,504 | ₩86,834 | ₩80,504 | ₩84,648 | +5.15% | 1761.2만 |
| 2026.10.05 | ₩78,707 | ₩79,472 | ₩76,837 | ₩78,372 | -0.43% | 812.4만 |
| 2026.10.02 | ₩76,119 | ₩79,847 | ₩74,322 | ₩78,386 | +2.98% | 1506.9만 |
| 2026.10.01 | ₩79,546 | ₩80,585 | ₩76,334 | ₩76,495 | -3.84% | 1248.9만 |
| 2026.09.30 | ₩80,337 | ₩84,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,935 |
| -1.74% |
| 1190.2만 |
| 2026.09.29 | ₩87,304 | ₩87,800 | ₩78,560 | ₩79,660 | -8.76% | 1628.8만 |
|---|
| 2026.09.28 | ₩81,973 | ₩83,522 | ₩80,826 | ₩81,805 | -0.20% | 754.8만 |
|---|
| 2026.09.25 | ₩83,120 | ₩84,776 | ₩81,832 | ₩82,892 | -0.27% | 645.1만 |
|---|
| 2026.09.24 | ₩79,405 | ₩84,756 | ₩78,211 | ₩81,886 | +3.12% | 877.2만 |
|---|
| 2026.09.23 | ₩85,158 | ₩85,546 | ₩80,357 | ₩80,437 | -5.54% | 854.4만 |
|---|
| 2026.09.22 | ₩83,026 | ₩87,719 | ₩81,793 | ₩85,413 | +2.88% | 1047.7만 |
|---|
| 2026.09.21 | ₩79,854 | ₩83,629 | ₩79,512 | ₩82,999 | +3.94% | 1242.6만 |
|---|
| 2026.09.18 | ₩84,306 | ₩84,608 | ₩77,554 | ₩78,479 | -6.91% | 1979.4만 |
|---|
| 2026.09.17 | ₩82,945 | ₩85,426 | ₩82,006 | ₩84,098 | +1.39% | 921.3만 |
|---|
| 2026.09.16 | ₩78,976 | ₩80,960 | ₩77,071 | ₩79,485 | +0.65% | 723.3만 |
|---|
| 2026.09.15 | ₩80,075 | ₩81,483 | ₩77,529 | ₩78,815 | -1.57% | 719.6만 |
|---|
| 2026.09.14 | ₩77,018 | ₩81,926 | ₩76,803 | ₩80,464 | +4.48% | 688.7만 |
|---|
| 2026.09.11 | ₩81,121 | ₩82,261 | ₩79,391 | ₩80,276 | -1.04% | 666.3만 |
|---|
| 2026.09.10 | ₩81,403 | ₩86,538 | ₩80,283 | ₩80,344 | -1.30% | 835.4만 |
|---|
| 2026.09.09 | ₩89,275 | ₩89,476 | ₩83,710 | ₩83,710 | -6.23% | 829.8만 |
|---|
| 2026.09.08 | ₩84,702 | ₩90,120 | ₩84,689 | ₩88,672 | +4.69% | 1211.9만 |
|---|
| 2026.09.04 | ₩85,024 | ₩88,189 | ₩82,704 | ₩83,562 | -1.72% | 1024.9만 |
|---|
| 2026.09.03 | ₩84,367 | ₩85,761 | ₩81,899 | ₩83,321 | -1.24% | 774.4만 |
|---|
| 2026.09.02 | ₩78,372 | ₩84,796 | ₩77,782 | ₩83,683 | +6.78% | 1981만 |
|---|
| 2026.09.01 | ₩76,924 | ₩78,453 | ₩74,698 | ₩74,832 | -2.72% | 862.6만 |
|---|
| 2026.08.31 | ₩77,031 | ₩79,660 | ₩75,770 | ₩79,257 | +2.89% | 846.3만 |
|---|
| 2026.08.28 | ₩81,872 | ₩82,060 | ₩77,184 | ₩77,849 | -4.91% | 944.8만 |
|---|
| 2026.08.27 | ₩81,202 | ₩82,650 | ₩80,397 | ₩82,395 | +1.47% | 660.1만 |
|---|
| 2026.08.26 | ₩81,718 | ₩83,160 | ₩79,700 | ₩80,303 | -1.73% | 738.5만 |
|---|
| 2026.08.25 | ₩84,863 | ₩86,137 | ₩81,671 | ₩83,160 | -2.01% | 891.2만 |
|---|
| 2026.08.24 | ₩89,516 | ₩90,013 | ₩83,562 | ₩83,616 | -6.59% | 1210.6만 |
|---|
| 2026.08.21 | ₩90,019 | ₩94,009 | ₩87,035 | ₩92,064 | +2.27% | 1125만 |
|---|
| 2026.08.20 | ₩88,578 | ₩88,792 | ₩84,340 | ₩87,250 | -1.50% | 837.5만 |
|---|
| 2026.08.19 | ₩89,724 | ₩90,120 | ₩85,842 | ₩89,087 | -0.71% | 735.4만 |
|---|
| 2026.08.18 | ₩90,690 | ₩91,944 | ₩88,524 | ₩89,946 | -0.82% | 935.4만 |
|---|
| 2026.08.17 | ₩94,706 | ₩99,856 | ₩94,545 | ₩95,404 | +0.74% | 997만 |
|---|
| 2026.08.14 | ₩95,270 | ₩97,885 | ₩92,306 | ₩95,189 | -0.08% | 737.5만 |
|---|
| 2026.08.13 | ₩96,785 | ₩100,688 | ₩95,565 | ₩95,913 | -0.90% | 943.5만 |
|---|
| 2026.08.12 | ₩97,429 | ₩100,688 | ₩95,685 | ₩99,655 | +2.28% | 1147.3만 |
|---|
| 2026.08.11 | ₩93,526 | ₩96,436 | ₩89,959 | ₩96,061 | +2.71% | 1343.5만 |
|---|
| 2026.08.10 | ₩96,034 | ₩98,186 | ₩91,555 | ₩92,212 | -3.98% | 1503.3만 |
|---|
| 2026.08.07 | ₩92,628 | ₩96,544 | ₩90,790 | ₩96,477 | +4.16% | 1439.7만 |
|---|
| 2026.08.06 | ₩88,309 | ₩99,346 | ₩88,108 | ₩90,334 | +2.29% | 1302.5만 |
|---|
| 2026.08.05 | ₩91,032 | ₩94,385 | ₩89,114 | ₩91,702 | +0.74% | 1218.9만 |
|---|
| 2026.08.04 | ₩91,863 | ₩95,578 | ₩89,677 | ₩94,291 | +2.64% | 2048.4만 |
|---|
| 2026.08.03 | ₩76,186 | ₩87,330 | ₩74,751 | ₩85,185 | +11.81% | 1257.8만 |
|---|
| 2026.07.31 | ₩81,336 | ₩82,073 | ₩75,422 | ₩79,096 | -2.75% | 975.8만 |
|---|
| 2026.07.30 | ₩73,826 | ₩78,466 | ₩72,954 | ₩78,372 | +6.16% | 1285.3만 |
|---|
| 2026.07.29 | ₩76,924 | ₩79,618 | ₩70,808 | ₩71,117 | -7.55% | 1287.5만 |
|---|
| 2026.07.28 | ₩75,489 | ₩77,769 | ₩71,559 | ₩75,838 | +0.46% | 1311.1만 |
|---|
| 2026.07.27 | ₩75,677 | ₩79,794 | ₩75,301 | ₩78,171 | +3.30% | 832.8만 |
|---|
| 2026.07.24 | ₩79,727 | ₩79,733 | ₩74,738 | ₩75,368 | -5.47% | 1110만 |
|---|
| 2026.07.23 | ₩80,424 | ₩84,259 | ₩77,326 | ₩79,365 | -1.32% | 1196.3만 |
|---|
| 2026.07.22 | ₩84,145 | ₩85,714 | ₩82,107 | ₩83,079 | -1.27% | 1093.7만 |
|---|
| 2026.07.21 | ₩78,962 | ₩86,673 | ₩78,855 | ₩84,943 | +7.57% | 2147.9만 |
|---|
| 2026.07.20 | ₩77,930 | ₩79,740 | ₩75,261 | ₩77,004 | -1.19% | 1585.5만 |
|---|
| 2026.07.17 | ₩73,551 | ₩82,704 | ₩72,954 | ₩77,514 | +5.39% | 3037.7만 |
|---|
| 2026.07.16 | ₩79,391 | ₩82,476 | ₩71,519 | ₩73,772 | -7.08% | 5305만 |
|---|
| 2026.07.15 | ₩92,346 | ₩94,385 | ₩86,620 | ₩88,926 | -3.70% | 1561.7만 |
|---|
| 2026.07.14 | ₩93,580 | ₩96,785 | ₩92,051 | ₩92,292 | -1.38% | 955.6만 |
|---|
| 2026.07.13 | ₩96,557 | ₩97,281 | ₩89,490 | ₩90,630 | -6.14% | 1304.8만 |
|---|
| 2026.07.10 | ₩99,346 | ₩99,346 | ₩95,618 | ₩98,327 | -1.03% | 740.4만 |
|---|
| 2026.07.09 | ₩101,036 | ₩101,291 | ₩96,249 | ₩99,078 | -1.94% | 1067.6만 |
|---|
| 2026.07.08 | ₩98,917 | ₩104,563 | ₩98,166 | ₩100,513 | +1.61% | 952만 |
|---|
| 2026.07.07 | ₩106,045 | ₩107,406 | ₩99,373 | ₩99,521 | -6.15% | 1309.3만 |
|---|
| 2026.07.06 | ₩115,714 | ₩118,349 | ₩107,433 | ₩108,144 | -6.54% | 1212.9만 |
|---|
| 2026.07.02 | ₩117,236 | ₩121,560 | ₩109,767 | ₩114,165 | -2.62% | 1594만 |
|---|
| 2026.07.01 | ₩116,552 | ₩123,130 | ₩111,845 | ₩115,466 | -0.93% | 1821.9만 |
|---|
| 2026.06.30 | ₩109,854 | ₩120,522 | ₩109,854 | ₩119,167 | +8.48% | 2418.6만 |
|---|
| 2026.06.29 | ₩102,096 | ₩116,606 | ₩101,895 | ₩116,365 | +13.98% | 3335.8만 |
|---|
| 2026.06.26 | ₩86,734 | ₩98,166 | ₩86,512 | ₩95,819 | +10.48% | 2224.5만 |
|---|
| 2026.06.25 | ₩92,212 | ₩92,212 | ₩85,453 | ₩88,001 | -4.57% | 2238.9만 |
|---|
| 2026.06.24 | ₩96,423 | ₩96,691 | ₩89,932 | ₩91,206 | -5.41% | 2149.6만 |
|---|
| 2026.06.23 | ₩96,376 | ₩104,335 | ₩96,101 | ₩97,724 | +1.40% | 2123.1만 |
|---|
| 2026.06.22 | ₩106,835 | ₩107,017 | ₩97,348 | ₩98,153 | -8.13% | 2841만 |
|---|
| 2026.06.18 | ₩114,393 | ₩114,930 | ₩103,423 | ₩108,171 | -5.44% | 3167.9만 |
|---|
| 2026.06.17 | ₩115,158 | ₩119,288 | ₩111,566 | ₩114,568 | -0.51% | 3035만 |
|---|
| 2026.06.16 | ₩114,930 | ₩120,160 | ₩110,115 | ₩110,303 | -4.03% | 2023.5만 |
|---|
| 2026.06.15 | ₩115,372 | ₩120,374 | ₩112,630 | ₩117,437 | +1.79% | 2399.9만 |
|---|
| 2026.06.12 | ₩130,084 | ₩131,063 | ₩109,297 | ₩110,518 | -15.04% | 5491.5만 |
|---|
| 2026.06.11 | ₩117,303 | ₩131,559 | ₩116,566 | ₩130,835 | +11.54% | 2475.6만 |
|---|
| 2026.06.10 | ₩119,080 | ₩124,854 | ₩116,834 | ₩117,102 | -1.66% | 1617.8만 |
|---|
| 2026.06.09 | ₩130,386 | ₩135,368 | ₩114,661 | ₩118,966 | -8.76% | 2701.9만 |
|---|
| 2026.06.08 | ₩130,258 | ₩130,258 | ₩121,783 | ₩123,459 | -5.22% | 1367.9만 |
|---|
| 2026.06.05 | ₩138,573 | ₩140,128 | ₩121,910 | ₩125,524 | -9.42% | 2400.1만 |
|---|
| 2026.06.04 | ₩138,600 | ₩149,623 | ₩135,582 | ₩143,883 | +3.81% | 1684.9만 |
|---|
| 2026.06.03 | ₩152,218 | ₩153,338 | ₩142,542 | ₩144,473 | -5.09% | 1783.6만 |
|---|
| 2026.06.02 | ₩147,397 | ₩159,239 | ₩145,908 | ₩158,474 | +7.52% | 2143.6만 |
|---|
| 2026.06.01 | ₩145,734 | ₩149,234 | ₩135,730 | ₩141,684 | -2.78% | 2721.9만 |
|---|
| 2026.05.29 | ₩152,158 | ₩154,894 | ₩141,309 | ₩152,091 | -0.04% | 5495.4만 |
|---|
| 2026.05.28 | ₩170,135 | ₩179,516 | ₩163,611 | ₩178,483 | +4.91% | 2164만 |
|---|
| 2026.05.27 | ₩166,293 | ₩175,948 | ₩158,300 | ₩173,803 | +4.52% | 3642.8만 |
|---|
| 2026.05.26 | ₩150,998 | ₩170,450 | ₩150,817 | ₩160,526 | +6.31% | 4835.3만 |
|---|
| 2026.05.22 | ₩132,122 | ₩144,286 | ₩131,975 | ₩141,966 | +7.45% | 3071.1만 |
|---|
| 2026.05.21 | ₩119,959 | ₩130,949 | ₩119,154 | ₩129,051 | +7.58% | 2482만 |
|---|
| 2026.05.20 | ₩117,022 | ₩124,143 | ₩115,989 | ₩120,133 | +2.66% | 2001만 |
|---|
| 2026.05.19 | ₩114,501 | ₩121,970 | ₩105,486 | ₩118,148 | +3.19% | 2166.4만 |
|---|
| 2026.05.18 | ₩117,773 | ₩120,643 | ₩109,740 | ₩116,445 | -1.13% | 2508만 |
|---|
| 2026.05.15 | ₩105,877 | ₩115,532 | ₩103,370 | ₩112,207 | +5.98% | 2174.6만 |
|---|
| 2026.05.14 | ₩102,860 | ₩113,327 | ₩99,977 | ₩111,322 | +8.23% | 2721.7만 |
|---|
| 2026.05.13 | ₩97,449 | ₩104,168 | ₩96,021 | ₩100,325 | +2.95% | 1498.8만 |
|---|
| 2026.05.12 | ₩98,475 | ₩107,107 | ₩93,768 | ₩97,844 | -0.64% | 3283.1만 |
|---|
| 2026.05.11 | ₩104,644 | ₩113,910 | ₩101,787 | ₩110,705 | +5.79% | 3971만 |
|---|
| 2026.05.08 | ₩89,476 | ₩101,117 | ₩88,658 | ₩100,647 | +12.49% | 2268.5만 |
|---|
| 2026.05.07 | ₩97,067 | ₩98,904 | ₩87,049 | ₩87,639 | -9.71% | 1944.1만 |
|---|
| 2026.05.06 | ₩88,873 | ₩95,873 | ₩88,175 | ₩94,787 | +6.65% | 1868.1만 |
|---|
| 2026.05.05 | ₩92,333 | ₩92,333 | ₩85,064 | ₩85,654 | -7.23% | 1984.3만 |
|---|
| 2026.05.04 | ₩94,478 | ₩94,653 | ₩91,253 | ₩91,769 | -2.87% | 1254.3만 |
|---|
| 2026.05.01 | ₩99,373 | ₩100,057 | ₩94,693 | ₩95,068 | -4.33% | 1343.8만 |
|---|
| 2026.04.30 | ₩96,933 | ₩99,722 | ₩94,063 | ₩99,105 | +2.24% | 1348.3만 |
|---|
| 2026.04.29 | ₩95,471 | ₩95,524 | ₩90,509 | ₩93,674 | -1.88% | 1500.6만 |
|---|
| 2026.04.28 | ₩100,875 | ₩102,739 | ₩95,203 | ₩96,396 | -4.44% | 1526.6만 |
|---|
| 2026.04.27 | ₩102,860 | ₩104,335 | ₩99,105 | ₩103,531 | +0.65% | 1229만 |
|---|
| 2026.04.24 | ₩105,945 | ₩106,749 | ₩101,854 | ₩102,458 | -3.29% | 1187.9만 |
|---|
| 2026.04.23 | ₩110,685 | ₩111,885 | ₩103,155 | ₩105,609 | -4.59% | 1746.9만 |
|---|
| 2026.04.22 | ₩113,535 | ₩117,719 | ₩110,960 | ₩113,535 | 0.00% | 2204.9만 |
|---|
| 2026.04.21 | ₩110,410 | ₩113,843 | ₩105,678 | ₩107,299 | -2.82% | 1999.7만 |
|---|
| 2026.04.20 | ₩99,373 | ₩108,754 | ₩98,569 | ₩108,627 | +9.31% | 3986.5만 |
|---|
| 2026.04.17 | ₩120,549 | ₩123,070 | ₩113,870 | ₩114,702 | -4.85% | 2011.5만 |
|---|
| 2026.04.16 | ₩117,156 | ₩122,165 | ₩116,003 | ₩121,957 | +4.10% | 1809.4만 |
|---|
| 2026.04.15 | ₩119,147 | ₩119,147 | ₩112,677 | ₩116,552 | -2.18% | 1738.6만 |
|---|
| 2026.04.14 | ₩138,063 | ₩139,672 | ₩117,210 | ₩118,779 | -13.97% | 3405만 |
|---|
| 2026.04.13 | ₩124,787 | ₩134,791 | ₩124,049 | ₩132,726 | +6.36% | 1280.1만 |
|---|
| 2026.04.10 | ₩124,518 | ₩131,894 | ₩123,024 | ₩127,268 | +2.21% | 1181.8만 |
|---|
| 2026.04.09 | ₩128,924 | ₩132,095 | ₩121,514 | ₩122,855 | -4.71% | 926.8만 |
|---|
| 2026.04.08 | ₩134,992 | ₩136,642 | ₩125,505 | ₩129,360 | -4.17% | 1146.4만 |
|---|
| 2026.04.07 | ₩124,854 | ₩128,287 | ₩120,173 | ₩124,143 | -0.57% | 1017.5만 |
|---|
| 2026.04.06 | ₩125,973 | ₩133,732 | ₩124,411 | ₩127,147 | +0.93% | 1316.2만 |
|---|
| 2026.04.02 | ₩106,213 | ₩124,639 | ₩105,827 | ₩124,210 | +16.94% | 1694만 |
|---|
| 2026.04.01 | ₩113,361 | ₩118,618 | ₩111,409 | ₩112,636 | -0.64% | 1205.7만 |
|---|
| 2026.03.31 | ₩103,584 | ₩111,678 | ₩101,827 | ₩111,134 | +7.29% | 1513.5만 |
|---|
| 2026.03.30 | ₩106,663 | ₩107,098 | ₩96,356 | ₩98,998 | -7.19% | 1346.1만 |
|---|
| 2026.03.27 | ₩119,945 | ₩121,032 | ₩105,301 | ₩105,502 | -12.04% | 1477.9만 |
|---|
| 2026.03.26 | ₩125,457 | ₩128,407 | ₩116,941 | ₩117,826 | -6.08% | 1336.6만 |
|---|
| 2026.03.25 | ₩120,146 | ₩132,109 | ₩119,154 | ₩128,823 | +7.22% | 1807.6만 |
|---|
| 2026.03.24 | ₩117,008 | ₩119,784 | ₩111,108 | ₩116,646 | -0.31% | 1014.2만 |
|---|
| 2026.03.23 | ₩121,219 | ₩121,903 | ₩116,043 | ₩118,577 | -2.18% | 1289.1만 |
|---|
| 2026.03.20 | ₩126,785 | ₩130,070 | ₩115,748 | ₩120,602 | -4.88% | 1626.4만 |
|---|
| 2026.03.19 | ₩118,048 | ₩128,072 | ₩116,418 | ₩126,181 | +6.89% | 1024.1만 |
|---|
| 2026.03.18 | ₩126,959 | ₩129,346 | ₩121,568 | ₩121,689 | -4.15% | 909.8만 |
|---|
| 2026.03.17 | ₩120,589 | ₩130,620 | ₩120,160 | ₩128,340 | +6.43% | 1387.9만 |
|---|
| 2026.03.16 | ₩118,014 | ₩121,166 | ₩114,058 | ₩119,503 | +1.26% | 814.3만 |
|---|
| 2026.03.13 | ₩119,382 | ₩123,982 | ₩114,876 | ₩115,788 | -3.01% | 834.8만 |
|---|
| 2026.03.12 | ₩116,727 | ₩121,179 | ₩112,529 | ₩116,794 | +0.06% | 990만 |
|---|
| 2026.03.11 | ₩116,405 | ₩125,082 | ₩114,661 | ₩118,296 | +1.62% | 1019.7만 |
|---|
| 2026.03.10 | ₩120,696 | ₩124,264 | ₩117,142 | ₩117,384 | -2.74% | 1145.2만 |
|---|
| 2026.03.09 | ₩117,598 | ₩123,204 | ₩116,070 | ₩120,374 | +2.36% | 1064만 |
|---|
| 2026.03.06 | ₩122,762 | ₩134,550 | ₩119,986 | ₩119,992 | -2.26% | 1362.5만 |
|---|
| 2026.03.05 | ₩138,170 | ₩139,216 | ₩122,106 | ₩125,873 | -8.90% | 1578.9만 |
|---|
| 2026.03.04 | ₩127,482 | ₩143,039 | ₩127,133 | ₩140,665 | +10.34% | 2080.5만 |
|---|
| 2026.03.03 | ₩118,028 | ₩130,848 | ₩112,663 | ₩124,290 | +5.31% | 2178.3만 |
|---|
| 2026.03.02 | ₩105,737 | ₩116,606 | ₩104,791 | ₩116,566 | +10.24% | 1356.2만 |
|---|
| 2026.02.27 | ₩110,933 | ₩111,979 | ₩103,490 | ₩106,199 | -4.27% | 2403.8만 |
|---|
| 2026.02.26 | ₩109,834 | ₩117,665 | ₩108,908 | ₩115,010 | +4.71% | 931.2만 |
|---|
| 2026.02.25 | ₩116,673 | ₩118,792 | ₩110,390 | ₩110,451 | -5.33% | 751.3만 |
|---|
| 2026.02.24 | ₩109,384 | ₩115,721 | ₩108,399 | ₩115,091 | +5.22% | 755.4만 |
|---|
| 2026.02.23 | ₩104,941 | ₩117,075 | ₩104,469 | ₩112,516 | +7.22% | 1297.1만 |
|---|
| 2026.02.20 | ₩114,165 | ₩116,794 | ₩106,628 | ₩107,554 | -5.79% | 1021만 |
|---|
| 2026.02.19 | ₩111,148 | ₩116,298 | ₩110,102 | ₩115,868 | +4.25% | 859.1만 |
|---|
| 2026.02.18 | ₩111,322 | ₩117,008 | ₩110,102 | ₩113,227 | +1.71% | 1033.9만 |
|---|
| 2026.02.17 | ₩108,452 | ₩113,750 | ₩105,676 | ₩111,349 | +2.67% | 936.6만 |
|---|
| 2026.02.13 | ₩110,155 | ₩113,991 | ₩107,420 | ₩110,652 | +0.45% | 1296.3만 |
|---|
| 2026.02.12 | ₩117,880 | ₩118,014 | ₩107,138 | ₩110,263 | -6.46% | 3024.4만 |
|---|
| 2026.02.11 | ₩135,126 | ₩137,929 | ₩124,988 | ₩129,977 | -3.81% | 1370.2만 |
|---|
| 2026.02.10 | ₩134,107 | ₩135,944 | ₩128,340 | ₩129,105 | -3.73% | 1035.4만 |
|---|
| 2026.02.09 | ₩134,784 | ₩145,292 | ₩132,404 | ₩136,950 | +1.61% | 1158.7만 |
|---|
| 2026.02.06 | ₩131,090 | ₩141,081 | ₩122,507 | ₩136,508 | +4.13% | 1591만 |
|---|
| 2026.02.05 | ₩132,229 | ₩135,783 | ₩123,647 | ₩125,082 | -5.41% | 1638.9만 |
|---|
| 2026.02.04 | ₩153,365 | ₩153,740 | ₩130,888 | ₩138,801 | -9.50% | 2004만 |
|---|
| 2026.02.03 | ₩144,836 | ₩156,476 | ₩141,751 | ₩155,242 | +7.19% | 1562.5만 |
|---|
| 2026.02.02 | ₩147,370 | ₩148,416 | ₩139,552 | ₩140,209 | -4.86% | 1292.2만 |
|---|
| 2026.01.30 | ₩161,921 | ₩174,192 | ₩145,734 | ₩149,140 | -7.89% | 1969.2만 |
|---|
| 2026.01.29 | ₩164,140 | ₩165,752 | ₩152,010 | ₩163,731 | -0.25% | 1328.2만 |
|---|
| 2026.01.28 | ₩152,245 | ₩166,722 | ₩149,663 | ₩162,578 | +6.79% | 1845.8만 |
|---|
| 2026.01.27 | ₩142,529 | ₩150,508 | ₩138,492 | ₩149,315 | +4.76% | 1065.1만 |
|---|
| 2026.01.26 | ₩150,937 | ₩151,541 | ₩139,136 | ₩140,517 | -6.90% | 1181만 |
|---|
| 2026.01.23 | ₩154,934 | ₩159,587 | ₩149,194 | ₩152,305 | -1.70% | 1154.5만 |
|---|
| 2026.01.22 | ₩147,089 | ₩161,049 | ₩141,885 | ₩156,060 | +6.10% | 1950.3만 |
|---|
| 2026.01.21 | ₩156,369 | ₩162,176 | ₩129,990 | ₩138,801 | -11.23% | 2591.6만 |
|---|
| 2026.01.20 | ₩151,675 | ₩160,781 | ₩148,899 | ₩150,790 | -0.58% | 1843.8만 |
|---|
| 2026.01.16 | ₩143,843 | ₩162,001 | ₩142,556 | ₩155,256 | +7.93% | 3368만 |
|---|
| 2026.01.15 | ₩126,879 | ₩140,544 | ₩123,445 | ₩135,783 | +7.02% | 1760.5만 |
|---|
| 2026.01.14 | ₩122,487 | ₩128,005 | ₩119,020 | ₩127,697 | +4.25% | 1170.3만 |
|---|
| 2026.01.13 | ₩129,735 | ₩131,800 | ₩122,882 | ₩124,344 | -4.16% | 1166.3만 |
|---|
| 2026.01.12 | ₩127,992 | ₩135,837 | ₩125,403 | ₩131,948 | +3.09% | 1326.9만 |
|---|
| 2026.01.09 | ₩121,099 | ₩136,353 | ₩120,897 | ₩130,982 | +8.16% | 2443만 |
|---|
| 2026.01.08 | ₩118,852 | ₩126,047 | ₩116,472 | ₩121,447 | +2.18% | 1477.4만 |
|---|
| 2026.01.07 | ₩122,104 | ₩127,858 | ₩112,529 | ₩114,970 | -5.84% | 2443.4만 |
|---|
| 2026.01.06 | ₩121,903 | ₩131,344 | ₩120,951 | ₩130,741 | +7.25% | 1821.6만 |
|---|
| 2026.01.05 | ₩110,008 | ₩123,982 | ₩108,466 | ₩121,930 | +10.84% | 2061만 |
|---|
| 2026.01.02 | ₩99,695 | ₩112,328 | ₩92,869 | ₩111,939 | +12.28% | 1910.7만 |
|---|
| 2025.12.31 | ₩100,587 | ₩101,251 | ₩96,034 | ₩97,402 | -3.17% | 1043.8만 |
|---|
| 2025.12.30 | ₩97,040 | ₩105,073 | ₩96,611 | ₩100,151 | +3.21% | 1738.5만 |
|---|
| 2025.12.29 | ₩94,733 | ₩100,433 | ₩93,459 | ₩95,846 | +1.17% | 1420.2만 |
|---|
| 2025.12.26 | ₩103,262 | ₩103,799 | ₩95,256 | ₩96,490 | -6.56% | 1957.3만 |
|---|
| 2025.12.24 | ₩120,629 | ₩124,652 | ₩104,134 | ₩104,671 | -13.23% | 2623.8만 |
|---|
| 2025.12.23 | ₩110,276 | ₩117,679 | ₩109,941 | ₩114,889 | +4.18% | 1807.7만 |
|---|
| 2025.12.22 | ₩106,830 | ₩116,713 | ₩104,496 | ₩115,976 | +8.56% | 1874.1만 |
|---|
| 2025.12.19 | ₩90,824 | ₩102,514 | ₩90,281 | ₩101,707 | +11.98% | 2029.3만 |
|---|
| 2025.12.18 | ₩87,438 | ₩90,764 | ₩85,842 | ₩88,417 | +1.12% | 1295.1만 |
|---|
| 2025.12.17 | ₩93,902 | ₩94,398 | ₩82,342 | ₩82,959 | -11.65% | 1256.9만 |
|---|
| 2025.12.16 | ₩87,981 | ₩92,373 | ₩87,505 | ₩91,689 | +4.21% | 1099.4만 |
|---|
| 2025.12.15 | ₩103,584 | ₩104,188 | ₩90,556 | ₩90,938 | -12.21% | 1639.3만 |
|---|
| 2025.12.12 | ₩111,336 | ₩113,468 | ₩99,923 | ₩102,860 | -7.61% | 1967.5만 |
|---|
| 2025.12.11 | ₩105,039 | ₩114,594 | ₩102,918 | ₩113,656 | +8.20% | 1474.6만 |
|---|
| 2025.12.10 | ₩97,563 | ₩107,675 | ₩95,082 | ₩106,012 | +8.66% | 1456.4만 |
|---|
| 2025.12.09 | ₩98,274 | ₩100,245 | ₩93,634 | ₩97,684 | -0.60% | 1115.9만 |
|---|
| 2025.12.08 | ₩100,567 | ₩102,981 | ₩94,882 | ₩99,239 | -1.32% | 1146.5만 |
|---|
| 2025.12.05 | ₩95,752 | ₩100,768 | ₩94,680 | ₩99,132 | +3.53% | 1362만 |
|---|
| 2025.12.04 | ₩83,441 | ₩99,038 | ₩82,543 | ₩97,429 | +16.76% | 2471.5만 |
|---|
| 2025.12.03 | ₩77,219 | ₩82,985 | ₩75,301 | ₩82,395 | +6.70% | 1202.7만 |
|---|
| 2025.12.02 | ₩71,365 | ₩77,594 | ₩71,184 | ₩76,293 | +6.91% | 889.4만 |
|---|
| 2025.12.01 | ₩72,887 | ₩72,941 | ₩70,004 | ₩70,554 | -3.20% | 679.1만 |
|---|
| 2025.11.28 | ₩75,998 | ₩77,527 | ₩74,832 | ₩75,368 | -0.83% | 422.6만 |
|---|
| 2025.11.26 | ₩75,643 | ₩77,085 | ₩74,443 | ₩74,456 | -1.57% | 599만 |
|---|
| 2025.11.25 | ₩74,074 | ₩75,100 | ₩70,165 | ₩74,443 | +0.50% | 1016만 |
|---|
| 2025.11.24 | ₩71,077 | ₩74,413 | ₩69,065 | ₩73,759 | +3.77% | 1018만 |
|---|
| 2025.11.21 | ₩71,083 | ₩72,029 | ₩66,128 | ₩68,891 | -3.08% | 1338만 |
|---|
| 2025.11.20 | ₩82,315 | ₩82,610 | ₩67,456 | ₩67,992 | -17.40% | 1350.4만 |
|---|
| 2025.11.19 | ₩79,002 | ₩82,811 | ₩77,085 | ₩77,795 | -1.53% | 1124.6만 |
|---|
| 2025.11.18 | ₩74,979 | ₩79,660 | ₩73,316 | ₩78,077 | +4.13% | 924.3만 |
|---|
| 2025.11.17 | ₩81,215 | ₩83,120 | ₩75,314 | ₩75,905 | -6.54% | 946.3만 |
|---|
| 2025.11.14 | ₩78,667 | ₩86,955 | ₩77,675 | ₩82,342 | +4.67% | 1002.8만 |
|---|
| 2025.11.13 | ₩85,889 | ₩87,572 | ₩80,290 | ₩82,395 | -4.07% | 972.2만 |
|---|
| 2025.11.12 | ₩91,454 | ₩94,780 | ₩86,365 | ₩86,486 | -5.43% | 907.5만 |
|---|
| 2025.11.11 | ₩91,018 | ₩95,887 | ₩89,664 | ₩91,045 | +0.03% | 1246.5만 |
|---|
| 2025.11.10 | ₩95,632 | ₩97,040 | ₩89,852 | ₩92,132 | -3.66% | 924.9만 |
|---|
| 2025.11.07 | ₩86,103 | ₩93,861 | ₩82,999 | ₩92,789 | +7.76% | 907.9만 |
|---|
| 2025.11.06 | ₩92,286 | ₩94,143 | ₩87,223 | ₩87,545 | -5.14% | 790만 |
|---|
| 2025.11.05 | ₩93,566 | ₩96,296 | ₩91,287 | ₩94,385 | +0.87% | 578.6만 |
|---|
| 2025.11.04 | ₩90,938 | ₩96,490 | ₩89,986 | ₩93,942 | +3.30% | 847.1만 |
|---|
| 2025.11.03 | ₩107,768 | ₩107,768 | ₩95,216 | ₩95,410 | -11.47% | 1183.6만 |
|---|
| 2025.10.31 | ₩104,402 | ₩108,533 | ₩104,107 | ₩107,621 | +3.08% | 789만 |
|---|
| 2025.10.30 | ₩104,912 | ₩107,929 | ₩99,910 | ₩102,833 | -1.98% | 909.3만 |
|---|
| 2025.10.29 | ₩111,725 | ₩112,650 | ₩103,278 | ₩107,366 | -3.90% | 1477.3만 |
|---|
| 2025.10.28 | ₩108,077 | ₩109,016 | ₩102,525 | ₩104,295 | -3.50% | 935.1만 |
|---|
| 2025.10.27 | ₩101,921 | ₩107,084 | ₩99,910 | ₩106,548 | +4.54% | 1141.9만 |
|---|
| 2025.10.24 | ₩99,239 | ₩99,588 | ₩96,986 | ₩98,837 | -0.41% | 927.8만 |
|---|
| 2025.10.23 | ₩96,389 | ₩99,588 | ₩94,954 | ₩96,182 | -0.22% | 1356.1만 |
|---|
| 2025.10.22 | ₩96,624 | ₩97,496 | ₩89,410 | ₩95,685 | -0.97% | 2758.2만 |
|---|
| 2025.10.21 | ₩109,297 | ₩110,595 | ₩102,364 | ₩105,422 | -3.55% | 934.4만 |
|---|
| 2025.10.20 | ₩115,902 | ₩120,214 | ₩109,565 | ₩111,054 | -4.18% | 930.8만 |
|---|
| 2025.10.17 | ₩111,805 | ₩117,344 | ₩108,426 | ₩111,966 | +0.14% | 1434.5만 |
|---|
| 2025.10.16 | ₩127,402 | ₩137,849 | ₩119,261 | ₩120,026 | -5.79% | 1713만 |
|---|
| 2025.10.15 | ₩132,484 | ₩133,866 | ₩124,907 | ₩128,327 | -3.14% | 1444만 |
|---|
| 2025.10.14 | ₩118,946 | ₩132,940 | ₩114,393 | ₩126,731 | +6.54% | 1739.8만 |
|---|
| 2025.10.13 | ₩116,204 | ₩123,472 | ₩111,309 | ₩121,367 | +4.44% | 1319.4만 |
|---|
| 2025.10.10 | ₩120,428 | ₩121,568 | ₩109,874 | ₩110,008 | -8.65% | 1906.2만 |
|---|