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 | ₩73,036 | ₩74,900 | ₩63,796 | ₩68,349 | -6.42% | 5412만 |
| 2026.10.08 | ₩79,456 | ₩80,868 | ₩75,048 | ₩76,349 | -3.91% | 1918만 |
| 2026.10.07 | ₩82,692 | ₩82,692 | ₩78,964 | ₩81,338 | -1.64% | 1078.9만 |
| 2026.10.06 | ₩80,506 | ₩86,836 | ₩80,506 | ₩84,650 | +5.15% | 1761.2만 |
| 2026.10.05 | ₩78,709 | ₩79,474 | ₩76,838 | ₩78,374 | -0.43% | 812.4만 |
| 2026.10.02 | ₩76,121 | ₩79,849 | ₩74,324 | ₩78,387 | +2.98% | 1506.9만 |
| 2026.10.01 | ₩79,547 | ₩80,587 | ₩76,335 | ₩76,496 | -3.84% | 1248.9만 |
| 2026.09.30 | ₩80,339 | ₩84,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,937 |
| -1.74% |
| 1190.2만 |
| 2026.09.29 | ₩87,306 | ₩87,802 | ₩78,562 | ₩79,661 | -8.76% | 1628.8만 |
|---|
| 2026.09.28 | ₩81,975 | ₩83,524 | ₩80,828 | ₩81,807 | -0.20% | 754.8만 |
|---|
| 2026.09.25 | ₩83,121 | ₩84,778 | ₩81,834 | ₩82,893 | -0.27% | 645.1만 |
|---|
| 2026.09.24 | ₩79,407 | ₩84,758 | ₩78,213 | ₩81,888 | +3.12% | 877.2만 |
|---|
| 2026.09.23 | ₩85,160 | ₩85,547 | ₩80,359 | ₩80,439 | -5.54% | 854.4만 |
|---|
| 2026.09.22 | ₩83,028 | ₩87,721 | ₩81,795 | ₩85,415 | +2.88% | 1047.7만 |
|---|
| 2026.09.21 | ₩79,856 | ₩83,631 | ₩79,514 | ₩83,001 | +3.94% | 1242.6만 |
|---|
| 2026.09.18 | ₩84,308 | ₩84,610 | ₩77,556 | ₩78,481 | -6.91% | 1979.4만 |
|---|
| 2026.09.17 | ₩82,947 | ₩85,428 | ₩82,008 | ₩84,100 | +1.39% | 921.3만 |
|---|
| 2026.09.16 | ₩78,977 | ₩80,962 | ₩77,073 | ₩79,487 | +0.65% | 723.3만 |
|---|
| 2026.09.15 | ₩80,077 | ₩81,485 | ₩77,530 | ₩78,816 | -1.57% | 719.6만 |
|---|
| 2026.09.14 | ₩77,019 | ₩81,928 | ₩76,805 | ₩80,466 | +4.48% | 688.7만 |
|---|
| 2026.09.11 | ₩81,123 | ₩82,263 | ₩79,393 | ₩80,278 | -1.04% | 666.3만 |
|---|
| 2026.09.10 | ₩81,405 | ₩86,540 | ₩80,285 | ₩80,345 | -1.30% | 835.4만 |
|---|
| 2026.09.09 | ₩89,277 | ₩89,478 | ₩83,711 | ₩83,711 | -6.23% | 829.8만 |
|---|
| 2026.09.08 | ₩84,704 | ₩90,122 | ₩84,690 | ₩88,674 | +4.69% | 1211.9만 |
|---|
| 2026.09.04 | ₩85,026 | ₩88,191 | ₩82,706 | ₩83,564 | -1.72% | 1024.9만 |
|---|
| 2026.09.03 | ₩84,369 | ₩85,763 | ₩81,901 | ₩83,323 | -1.24% | 774.4만 |
|---|
| 2026.09.02 | ₩78,374 | ₩84,798 | ₩77,784 | ₩83,685 | +6.78% | 1981만 |
|---|
| 2026.09.01 | ₩76,925 | ₩78,454 | ₩74,699 | ₩74,833 | -2.72% | 862.6만 |
|---|
| 2026.08.31 | ₩77,033 | ₩79,661 | ₩75,772 | ₩79,259 | +2.89% | 846.3만 |
|---|
| 2026.08.28 | ₩81,874 | ₩82,062 | ₩77,186 | ₩77,851 | -4.91% | 944.8만 |
|---|
| 2026.08.27 | ₩81,204 | ₩82,652 | ₩80,399 | ₩82,397 | +1.47% | 660.1만 |
|---|
| 2026.08.26 | ₩81,720 | ₩83,162 | ₩79,702 | ₩80,305 | -1.73% | 738.5만 |
|---|
| 2026.08.25 | ₩84,865 | ₩86,139 | ₩81,673 | ₩83,162 | -2.01% | 891.2만 |
|---|
| 2026.08.24 | ₩89,518 | ₩90,015 | ₩83,564 | ₩83,618 | -6.59% | 1210.6만 |
|---|
| 2026.08.21 | ₩90,021 | ₩94,011 | ₩87,037 | ₩92,067 | +2.27% | 1125만 |
|---|
| 2026.08.20 | ₩88,580 | ₩88,794 | ₩84,342 | ₩87,252 | -1.50% | 837.5만 |
|---|
| 2026.08.19 | ₩89,726 | ₩90,122 | ₩85,844 | ₩89,089 | -0.71% | 735.4만 |
|---|
| 2026.08.18 | ₩90,692 | ₩91,946 | ₩88,526 | ₩89,948 | -0.82% | 935.4만 |
|---|
| 2026.08.17 | ₩94,708 | ₩99,858 | ₩94,548 | ₩95,406 | +0.74% | 997만 |
|---|
| 2026.08.14 | ₩95,272 | ₩97,887 | ₩92,308 | ₩95,191 | -0.08% | 737.5만 |
|---|
| 2026.08.13 | ₩96,787 | ₩100,690 | ₩95,567 | ₩95,915 | -0.90% | 943.5만 |
|---|
| 2026.08.12 | ₩97,431 | ₩100,690 | ₩95,687 | ₩99,657 | +2.28% | 1147.3만 |
|---|
| 2026.08.11 | ₩93,528 | ₩96,439 | ₩89,961 | ₩96,063 | +2.71% | 1343.5만 |
|---|
| 2026.08.10 | ₩96,036 | ₩98,189 | ₩91,557 | ₩92,214 | -3.98% | 1503.3만 |
|---|
| 2026.08.07 | ₩92,630 | ₩96,546 | ₩90,792 | ₩96,479 | +4.16% | 1439.7만 |
|---|
| 2026.08.06 | ₩88,311 | ₩99,349 | ₩88,110 | ₩90,336 | +2.29% | 1302.5만 |
|---|
| 2026.08.05 | ₩91,034 | ₩94,387 | ₩89,116 | ₩91,704 | +0.74% | 1218.9만 |
|---|
| 2026.08.04 | ₩91,865 | ₩95,580 | ₩89,679 | ₩94,293 | +2.64% | 2048.4만 |
|---|
| 2026.08.03 | ₩76,188 | ₩87,332 | ₩74,753 | ₩85,187 | +11.81% | 1257.8만 |
|---|
| 2026.07.31 | ₩81,338 | ₩82,075 | ₩75,423 | ₩79,098 | -2.75% | 975.8만 |
|---|
| 2026.07.30 | ₩73,828 | ₩78,468 | ₩72,956 | ₩78,374 | +6.16% | 1285.3만 |
|---|
| 2026.07.29 | ₩76,925 | ₩79,620 | ₩70,810 | ₩71,119 | -7.55% | 1287.5만 |
|---|
| 2026.07.28 | ₩75,491 | ₩77,770 | ₩71,561 | ₩75,839 | +0.46% | 1311.1만 |
|---|
| 2026.07.27 | ₩75,678 | ₩79,795 | ₩75,303 | ₩78,173 | +3.30% | 832.8만 |
|---|
| 2026.07.24 | ₩79,728 | ₩79,735 | ₩74,740 | ₩75,370 | -5.47% | 1110만 |
|---|
| 2026.07.23 | ₩80,426 | ₩84,261 | ₩77,328 | ₩79,366 | -1.32% | 1196.3만 |
|---|
| 2026.07.22 | ₩84,147 | ₩85,716 | ₩82,109 | ₩83,081 | -1.27% | 1093.7만 |
|---|
| 2026.07.21 | ₩78,964 | ₩86,675 | ₩78,857 | ₩84,945 | +7.57% | 2147.9만 |
|---|
| 2026.07.20 | ₩77,931 | ₩79,742 | ₩75,263 | ₩77,006 | -1.19% | 1585.5만 |
|---|
| 2026.07.17 | ₩73,553 | ₩82,706 | ₩72,956 | ₩77,516 | +5.39% | 3037.7만 |
|---|
| 2026.07.16 | ₩79,393 | ₩82,478 | ₩71,521 | ₩73,774 | -7.08% | 5305만 |
|---|
| 2026.07.15 | ₩92,348 | ₩94,387 | ₩86,622 | ₩88,928 | -3.70% | 1561.7만 |
|---|
| 2026.07.14 | ₩93,582 | ₩96,787 | ₩92,053 | ₩92,295 | -1.38% | 955.6만 |
|---|
| 2026.07.13 | ₩96,559 | ₩97,283 | ₩89,492 | ₩90,632 | -6.14% | 1304.8만 |
|---|
| 2026.07.10 | ₩99,349 | ₩99,349 | ₩95,620 | ₩98,329 | -1.03% | 740.4만 |
|---|
| 2026.07.09 | ₩101,038 | ₩101,293 | ₩96,251 | ₩99,080 | -1.94% | 1067.6만 |
|---|
| 2026.07.08 | ₩98,920 | ₩104,566 | ₩98,169 | ₩100,515 | +1.61% | 952만 |
|---|
| 2026.07.07 | ₩106,047 | ₩107,409 | ₩99,376 | ₩99,523 | -6.15% | 1309.3만 |
|---|
| 2026.07.06 | ₩115,717 | ₩118,352 | ₩107,436 | ₩108,146 | -6.54% | 1212.9만 |
|---|
| 2026.07.02 | ₩117,239 | ₩121,563 | ₩109,769 | ₩114,168 | -2.62% | 1594만 |
|---|
| 2026.07.01 | ₩116,555 | ₩123,133 | ₩111,848 | ₩115,469 | -0.93% | 1821.9만 |
|---|
| 2026.06.30 | ₩109,856 | ₩120,525 | ₩109,856 | ₩119,170 | +8.48% | 2418.6만 |
|---|
| 2026.06.29 | ₩102,098 | ₩116,609 | ₩101,897 | ₩116,367 | +13.98% | 3335.8만 |
|---|
| 2026.06.26 | ₩86,736 | ₩98,169 | ₩86,514 | ₩95,822 | +10.48% | 2224.5만 |
|---|
| 2026.06.25 | ₩92,214 | ₩92,214 | ₩85,455 | ₩88,003 | -4.57% | 2238.9만 |
|---|
| 2026.06.24 | ₩96,425 | ₩96,693 | ₩89,934 | ₩91,208 | -5.41% | 2149.6만 |
|---|
| 2026.06.23 | ₩96,378 | ₩104,338 | ₩96,103 | ₩97,726 | +1.40% | 2123.1만 |
|---|
| 2026.06.22 | ₩106,837 | ₩107,020 | ₩97,350 | ₩98,155 | -8.13% | 2841만 |
|---|
| 2026.06.18 | ₩114,396 | ₩114,932 | ₩103,426 | ₩108,173 | -5.44% | 3167.9만 |
|---|
| 2026.06.17 | ₩115,160 | ₩119,291 | ₩111,569 | ₩114,570 | -0.51% | 3035만 |
|---|
| 2026.06.16 | ₩114,932 | ₩120,163 | ₩110,118 | ₩110,305 | -4.03% | 2023.5만 |
|---|
| 2026.06.15 | ₩115,375 | ₩120,377 | ₩112,632 | ₩117,440 | +1.79% | 2399.9만 |
|---|
| 2026.06.12 | ₩130,087 | ₩131,066 | ₩109,300 | ₩110,520 | -15.04% | 5491.5만 |
|---|
| 2026.06.11 | ₩117,306 | ₩131,562 | ₩116,568 | ₩130,838 | +11.54% | 2475.6만 |
|---|
| 2026.06.10 | ₩119,083 | ₩124,856 | ₩116,837 | ₩117,105 | -1.66% | 1617.8만 |
|---|
| 2026.06.09 | ₩130,388 | ₩135,371 | ₩114,664 | ₩118,969 | -8.76% | 2701.9만 |
|---|
| 2026.06.08 | ₩130,261 | ₩130,261 | ₩121,785 | ₩123,462 | -5.22% | 1367.9만 |
|---|
| 2026.06.05 | ₩138,576 | ₩140,132 | ₩121,913 | ₩125,527 | -9.42% | 2400.1만 |
|---|
| 2026.06.04 | ₩138,603 | ₩149,627 | ₩135,585 | ₩143,887 | +3.81% | 1684.9만 |
|---|
| 2026.06.03 | ₩152,222 | ₩153,341 | ₩142,546 | ₩144,477 | -5.09% | 1783.6만 |
|---|
| 2026.06.02 | ₩147,400 | ₩159,242 | ₩145,912 | ₩158,478 | +7.52% | 2143.6만 |
|---|
| 2026.06.01 | ₩145,737 | ₩149,238 | ₩135,733 | ₩141,687 | -2.78% | 2721.9만 |
|---|
| 2026.05.29 | ₩152,161 | ₩154,897 | ₩141,312 | ₩152,094 | -0.04% | 5495.4만 |
|---|
| 2026.05.28 | ₩170,139 | ₩179,520 | ₩163,614 | ₩178,487 | +4.91% | 2164만 |
|---|
| 2026.05.27 | ₩166,296 | ₩175,952 | ₩158,303 | ₩173,807 | +4.52% | 3642.8만 |
|---|
| 2026.05.26 | ₩151,001 | ₩170,454 | ₩150,820 | ₩160,530 | +6.31% | 4835.3만 |
|---|
| 2026.05.22 | ₩132,125 | ₩144,289 | ₩131,978 | ₩141,969 | +7.45% | 3071.1만 |
|---|
| 2026.05.21 | ₩119,961 | ₩130,952 | ₩119,157 | ₩129,054 | +7.58% | 2482만 |
|---|
| 2026.05.20 | ₩117,024 | ₩124,146 | ₩115,992 | ₩120,136 | +2.66% | 2001만 |
|---|
| 2026.05.19 | ₩114,503 | ₩121,973 | ₩105,488 | ₩118,151 | +3.19% | 2166.4만 |
|---|
| 2026.05.18 | ₩117,775 | ₩120,645 | ₩109,742 | ₩116,448 | -1.13% | 2508만 |
|---|
| 2026.05.15 | ₩105,880 | ₩115,534 | ₩103,372 | ₩112,210 | +5.98% | 2174.6만 |
|---|
| 2026.05.14 | ₩102,862 | ₩113,330 | ₩99,979 | ₩111,325 | +8.23% | 2721.7만 |
|---|
| 2026.05.13 | ₩97,451 | ₩104,170 | ₩96,023 | ₩100,328 | +2.95% | 1498.8만 |
|---|
| 2026.05.12 | ₩98,477 | ₩107,110 | ₩93,770 | ₩97,847 | -0.64% | 3283.1만 |
|---|
| 2026.05.11 | ₩104,646 | ₩113,913 | ₩101,789 | ₩110,708 | +5.79% | 3971만 |
|---|
| 2026.05.08 | ₩89,478 | ₩101,119 | ₩88,660 | ₩100,650 | +12.49% | 2268.5만 |
|---|
| 2026.05.07 | ₩97,069 | ₩98,906 | ₩87,051 | ₩87,641 | -9.71% | 1944.1만 |
|---|
| 2026.05.06 | ₩88,875 | ₩95,875 | ₩88,177 | ₩94,789 | +6.65% | 1868.1만 |
|---|
| 2026.05.05 | ₩92,335 | ₩92,335 | ₩85,066 | ₩85,656 | -7.23% | 1984.3만 |
|---|
| 2026.05.04 | ₩94,480 | ₩94,655 | ₩91,255 | ₩91,771 | -2.87% | 1254.3만 |
|---|
| 2026.05.01 | ₩99,376 | ₩100,059 | ₩94,695 | ₩95,071 | -4.33% | 1343.8만 |
|---|
| 2026.04.30 | ₩96,935 | ₩99,724 | ₩94,065 | ₩99,107 | +2.24% | 1348.3만 |
|---|
| 2026.04.29 | ₩95,473 | ₩95,527 | ₩90,511 | ₩93,676 | -1.88% | 1500.6만 |
|---|
| 2026.04.28 | ₩100,878 | ₩102,742 | ₩95,205 | ₩96,398 | -4.44% | 1526.6만 |
|---|
| 2026.04.27 | ₩102,862 | ₩104,338 | ₩99,107 | ₩103,533 | +0.65% | 1229만 |
|---|
| 2026.04.24 | ₩105,947 | ₩106,752 | ₩101,857 | ₩102,460 | -3.29% | 1187.9만 |
|---|
| 2026.04.23 | ₩110,688 | ₩111,888 | ₩103,157 | ₩105,612 | -4.59% | 1746.9만 |
|---|
| 2026.04.22 | ₩113,538 | ₩117,722 | ₩110,963 | ₩113,538 | 0.00% | 2204.9만 |
|---|
| 2026.04.21 | ₩110,413 | ₩113,846 | ₩105,680 | ₩107,301 | -2.82% | 1999.7만 |
|---|
| 2026.04.20 | ₩99,376 | ₩108,757 | ₩98,571 | ₩108,629 | +9.31% | 3986.5만 |
|---|
| 2026.04.17 | ₩120,551 | ₩123,073 | ₩113,873 | ₩114,704 | -4.85% | 2011.5만 |
|---|
| 2026.04.16 | ₩117,158 | ₩122,168 | ₩116,005 | ₩121,960 | +4.10% | 1809.4만 |
|---|
| 2026.04.15 | ₩119,150 | ₩119,150 | ₩112,679 | ₩116,555 | -2.18% | 1738.6만 |
|---|
| 2026.04.14 | ₩138,066 | ₩139,676 | ₩117,212 | ₩118,781 | -13.97% | 3405만 |
|---|
| 2026.04.13 | ₩124,789 | ₩134,794 | ₩124,052 | ₩132,729 | +6.36% | 1280.1만 |
|---|
| 2026.04.10 | ₩124,521 | ₩131,897 | ₩123,027 | ₩127,270 | +2.21% | 1181.8만 |
|---|
| 2026.04.09 | ₩128,927 | ₩132,098 | ₩121,517 | ₩122,858 | -4.71% | 926.8만 |
|---|
| 2026.04.08 | ₩134,995 | ₩136,645 | ₩125,508 | ₩129,363 | -4.17% | 1146.4만 |
|---|
| 2026.04.07 | ₩124,856 | ₩128,290 | ₩120,176 | ₩124,146 | -0.57% | 1017.5만 |
|---|
| 2026.04.06 | ₩125,976 | ₩133,734 | ₩124,414 | ₩127,150 | +0.93% | 1316.2만 |
|---|
| 2026.04.02 | ₩106,215 | ₩124,642 | ₩105,829 | ₩124,213 | +16.94% | 1694만 |
|---|
| 2026.04.01 | ₩113,363 | ₩118,620 | ₩111,412 | ₩112,639 | -0.64% | 1205.7만 |
|---|
| 2026.03.31 | ₩103,587 | ₩111,680 | ₩101,830 | ₩111,137 | +7.29% | 1513.5만 |
|---|
| 2026.03.30 | ₩106,666 | ₩107,100 | ₩96,358 | ₩99,000 | -7.19% | 1346.1만 |
|---|
| 2026.03.27 | ₩119,948 | ₩121,034 | ₩105,303 | ₩105,504 | -12.04% | 1477.9만 |
|---|
| 2026.03.26 | ₩125,460 | ₩128,410 | ₩116,944 | ₩117,829 | -6.08% | 1336.6만 |
|---|
| 2026.03.25 | ₩120,149 | ₩132,112 | ₩119,157 | ₩128,826 | +7.22% | 1807.6만 |
|---|
| 2026.03.24 | ₩117,011 | ₩119,787 | ₩111,110 | ₩116,649 | -0.31% | 1014.2만 |
|---|
| 2026.03.23 | ₩121,222 | ₩121,906 | ₩116,045 | ₩118,580 | -2.18% | 1289.1만 |
|---|
| 2026.03.20 | ₩126,788 | ₩130,073 | ₩115,750 | ₩120,605 | -4.88% | 1626.4만 |
|---|
| 2026.03.19 | ₩118,050 | ₩128,075 | ₩116,421 | ₩126,184 | +6.89% | 1024.1만 |
|---|
| 2026.03.18 | ₩126,962 | ₩129,349 | ₩121,571 | ₩121,691 | -4.15% | 909.8만 |
|---|
| 2026.03.17 | ₩120,592 | ₩130,623 | ₩120,163 | ₩128,343 | +6.43% | 1387.9만 |
|---|
| 2026.03.16 | ₩118,017 | ₩121,168 | ₩114,061 | ₩119,505 | +1.26% | 814.3만 |
|---|
| 2026.03.13 | ₩119,385 | ₩123,985 | ₩114,879 | ₩115,791 | -3.01% | 834.8만 |
|---|
| 2026.03.12 | ₩116,729 | ₩121,182 | ₩112,532 | ₩116,796 | +0.06% | 990만 |
|---|
| 2026.03.11 | ₩116,407 | ₩125,084 | ₩114,664 | ₩118,298 | +1.62% | 1019.7만 |
|---|
| 2026.03.10 | ₩120,699 | ₩124,266 | ₩117,145 | ₩117,386 | -2.74% | 1145.2만 |
|---|
| 2026.03.09 | ₩117,601 | ₩123,207 | ₩116,072 | ₩120,377 | +2.36% | 1064만 |
|---|
| 2026.03.06 | ₩122,764 | ₩134,553 | ₩119,988 | ₩119,995 | -2.26% | 1362.5만 |
|---|
| 2026.03.05 | ₩138,174 | ₩139,220 | ₩122,108 | ₩125,876 | -8.90% | 1578.9만 |
|---|
| 2026.03.04 | ₩127,485 | ₩143,042 | ₩127,136 | ₩140,668 | +10.34% | 2080.5만 |
|---|
| 2026.03.03 | ₩118,030 | ₩130,851 | ₩112,666 | ₩124,293 | +5.31% | 2178.3만 |
|---|
| 2026.03.02 | ₩105,739 | ₩116,609 | ₩104,794 | ₩116,568 | +10.24% | 1356.2만 |
|---|
| 2026.02.27 | ₩110,936 | ₩111,982 | ₩103,493 | ₩106,202 | -4.27% | 2403.8만 |
|---|
| 2026.02.26 | ₩109,836 | ₩117,668 | ₩108,911 | ₩115,013 | +4.71% | 931.2만 |
|---|
| 2026.02.25 | ₩116,676 | ₩118,795 | ₩110,393 | ₩110,453 | -5.33% | 751.3만 |
|---|
| 2026.02.24 | ₩109,387 | ₩115,724 | ₩108,401 | ₩115,093 | +5.22% | 755.4만 |
|---|
| 2026.02.23 | ₩104,944 | ₩117,078 | ₩104,472 | ₩112,518 | +7.22% | 1297.1만 |
|---|
| 2026.02.20 | ₩114,168 | ₩116,796 | ₩106,631 | ₩107,556 | -5.79% | 1021만 |
|---|
| 2026.02.19 | ₩111,150 | ₩116,300 | ₩110,104 | ₩115,871 | +4.25% | 859.1만 |
|---|
| 2026.02.18 | ₩111,325 | ₩117,011 | ₩110,104 | ₩113,229 | +1.71% | 1033.9만 |
|---|
| 2026.02.17 | ₩108,455 | ₩113,752 | ₩105,679 | ₩111,352 | +2.67% | 936.6만 |
|---|
| 2026.02.13 | ₩110,158 | ₩113,993 | ₩107,422 | ₩110,654 | +0.45% | 1296.3만 |
|---|
| 2026.02.12 | ₩117,883 | ₩118,017 | ₩107,140 | ₩110,265 | -6.46% | 3024.4만 |
|---|
| 2026.02.11 | ₩135,129 | ₩137,932 | ₩124,991 | ₩129,979 | -3.81% | 1370.2만 |
|---|
| 2026.02.10 | ₩134,110 | ₩135,947 | ₩128,343 | ₩129,108 | -3.73% | 1035.4만 |
|---|
| 2026.02.09 | ₩134,787 | ₩145,295 | ₩132,407 | ₩136,953 | +1.61% | 1158.7만 |
|---|
| 2026.02.06 | ₩131,093 | ₩141,084 | ₩122,509 | ₩136,511 | +4.13% | 1591만 |
|---|
| 2026.02.05 | ₩132,232 | ₩135,786 | ₩123,649 | ₩125,084 | -5.41% | 1638.9만 |
|---|
| 2026.02.04 | ₩153,368 | ₩153,744 | ₩130,891 | ₩138,804 | -9.50% | 2004만 |
|---|
| 2026.02.03 | ₩144,839 | ₩156,480 | ₩141,754 | ₩155,246 | +7.19% | 1562.5만 |
|---|
| 2026.02.02 | ₩147,373 | ₩148,420 | ₩139,555 | ₩140,212 | -4.86% | 1292.2만 |
|---|
| 2026.01.30 | ₩161,924 | ₩174,195 | ₩145,737 | ₩149,144 | -7.89% | 1969.2만 |
|---|
| 2026.01.29 | ₩164,144 | ₩165,756 | ₩152,014 | ₩163,735 | -0.25% | 1328.2만 |
|---|
| 2026.01.28 | ₩152,248 | ₩166,726 | ₩149,667 | ₩162,582 | +6.79% | 1845.8만 |
|---|
| 2026.01.27 | ₩142,532 | ₩150,512 | ₩138,495 | ₩149,318 | +4.76% | 1065.1만 |
|---|
| 2026.01.26 | ₩150,941 | ₩151,544 | ₩139,139 | ₩140,520 | -6.90% | 1181만 |
|---|
| 2026.01.23 | ₩154,937 | ₩159,591 | ₩149,197 | ₩152,309 | -1.70% | 1154.5만 |
|---|
| 2026.01.22 | ₩147,092 | ₩161,053 | ₩141,888 | ₩156,064 | +6.10% | 1950.3만 |
|---|
| 2026.01.21 | ₩156,372 | ₩162,179 | ₩129,993 | ₩138,804 | -11.23% | 2591.6만 |
|---|
| 2026.01.20 | ₩151,678 | ₩160,784 | ₩148,902 | ₩150,793 | -0.58% | 1843.8만 |
|---|
| 2026.01.16 | ₩143,846 | ₩162,005 | ₩142,559 | ₩155,259 | +7.93% | 3368만 |
|---|
| 2026.01.15 | ₩126,881 | ₩140,547 | ₩123,448 | ₩135,786 | +7.02% | 1760.5만 |
|---|
| 2026.01.14 | ₩122,489 | ₩128,008 | ₩119,023 | ₩127,700 | +4.25% | 1170.3만 |
|---|
| 2026.01.13 | ₩129,738 | ₩131,803 | ₩122,885 | ₩124,347 | -4.16% | 1166.3만 |
|---|
| 2026.01.12 | ₩127,995 | ₩135,840 | ₩125,406 | ₩131,951 | +3.09% | 1326.9만 |
|---|
| 2026.01.09 | ₩121,101 | ₩136,356 | ₩120,900 | ₩130,985 | +8.16% | 2443만 |
|---|
| 2026.01.08 | ₩118,855 | ₩126,050 | ₩116,475 | ₩121,450 | +2.18% | 1477.4만 |
|---|
| 2026.01.07 | ₩122,107 | ₩127,860 | ₩112,532 | ₩114,973 | -5.84% | 2443.4만 |
|---|
| 2026.01.06 | ₩121,906 | ₩131,347 | ₩120,954 | ₩130,744 | +7.25% | 1821.6만 |
|---|
| 2026.01.05 | ₩110,010 | ₩123,985 | ₩108,468 | ₩121,933 | +10.84% | 2061만 |
|---|
| 2026.01.02 | ₩99,697 | ₩112,331 | ₩92,871 | ₩111,942 | +12.28% | 1910.7만 |
|---|
| 2025.12.31 | ₩100,589 | ₩101,253 | ₩96,036 | ₩97,404 | -3.17% | 1043.8만 |
|---|
| 2025.12.30 | ₩97,042 | ₩105,075 | ₩96,613 | ₩100,153 | +3.21% | 1738.5만 |
|---|
| 2025.12.29 | ₩94,735 | ₩100,435 | ₩93,461 | ₩95,848 | +1.17% | 1420.2만 |
|---|
| 2025.12.26 | ₩103,265 | ₩103,801 | ₩95,258 | ₩96,492 | -6.56% | 1957.3만 |
|---|
| 2025.12.24 | ₩120,632 | ₩124,655 | ₩104,136 | ₩104,673 | -13.23% | 2623.8만 |
|---|
| 2025.12.23 | ₩110,279 | ₩117,682 | ₩109,943 | ₩114,892 | +4.18% | 1807.7만 |
|---|
| 2025.12.22 | ₩106,832 | ₩116,716 | ₩104,499 | ₩115,978 | +8.56% | 1874.1만 |
|---|
| 2025.12.19 | ₩90,826 | ₩102,516 | ₩90,283 | ₩101,709 | +11.98% | 2029.3만 |
|---|
| 2025.12.18 | ₩87,440 | ₩90,766 | ₩85,844 | ₩88,419 | +1.12% | 1295.1만 |
|---|
| 2025.12.17 | ₩93,904 | ₩94,400 | ₩82,344 | ₩82,960 | -11.65% | 1256.9만 |
|---|
| 2025.12.16 | ₩87,983 | ₩92,375 | ₩87,507 | ₩91,691 | +4.21% | 1099.4만 |
|---|
| 2025.12.15 | ₩103,587 | ₩104,190 | ₩90,558 | ₩90,940 | -12.21% | 1639.3만 |
|---|
| 2025.12.12 | ₩111,338 | ₩113,470 | ₩99,925 | ₩102,862 | -7.61% | 1967.5만 |
|---|
| 2025.12.11 | ₩105,042 | ₩114,597 | ₩102,920 | ₩113,658 | +8.20% | 1474.6만 |
|---|
| 2025.12.10 | ₩97,565 | ₩107,677 | ₩95,084 | ₩106,014 | +8.66% | 1456.4만 |
|---|
| 2025.12.09 | ₩98,276 | ₩100,247 | ₩93,636 | ₩97,686 | -0.60% | 1115.9만 |
|---|
| 2025.12.08 | ₩100,569 | ₩102,983 | ₩94,884 | ₩99,241 | -1.32% | 1146.5만 |
|---|
| 2025.12.05 | ₩95,755 | ₩100,770 | ₩94,682 | ₩99,134 | +3.53% | 1362만 |
|---|
| 2025.12.04 | ₩83,443 | ₩99,040 | ₩82,545 | ₩97,431 | +16.76% | 2471.5만 |
|---|
| 2025.12.03 | ₩77,221 | ₩82,987 | ₩75,303 | ₩82,397 | +6.70% | 1202.7만 |
|---|
| 2025.12.02 | ₩71,367 | ₩77,596 | ₩71,186 | ₩76,295 | +6.91% | 889.4만 |
|---|
| 2025.12.01 | ₩72,889 | ₩72,942 | ₩70,005 | ₩70,555 | -3.20% | 679.1만 |
|---|
| 2025.11.28 | ₩76,000 | ₩77,529 | ₩74,833 | ₩75,370 | -0.83% | 422.6만 |
|---|
| 2025.11.26 | ₩75,645 | ₩77,086 | ₩74,444 | ₩74,458 | -1.57% | 599만 |
|---|
| 2025.11.25 | ₩74,076 | ₩75,102 | ₩70,166 | ₩74,444 | +0.50% | 1016만 |
|---|
| 2025.11.24 | ₩71,078 | ₩74,415 | ₩69,067 | ₩73,761 | +3.77% | 1018만 |
|---|
| 2025.11.21 | ₩71,085 | ₩72,030 | ₩66,130 | ₩68,892 | -3.08% | 1338만 |
|---|
| 2025.11.20 | ₩82,317 | ₩82,612 | ₩67,457 | ₩67,994 | -17.40% | 1350.4만 |
|---|
| 2025.11.19 | ₩79,004 | ₩82,813 | ₩77,086 | ₩77,797 | -1.53% | 1124.6만 |
|---|
| 2025.11.18 | ₩74,981 | ₩79,661 | ₩73,318 | ₩78,079 | +4.13% | 924.3만 |
|---|
| 2025.11.17 | ₩81,217 | ₩83,121 | ₩75,316 | ₩75,906 | -6.54% | 946.3만 |
|---|
| 2025.11.14 | ₩78,669 | ₩86,957 | ₩77,677 | ₩82,344 | +4.67% | 1002.8만 |
|---|
| 2025.11.13 | ₩85,891 | ₩87,574 | ₩80,292 | ₩82,397 | -4.07% | 972.2만 |
|---|
| 2025.11.12 | ₩91,456 | ₩94,782 | ₩86,367 | ₩86,488 | -5.43% | 907.5만 |
|---|
| 2025.11.11 | ₩91,020 | ₩95,889 | ₩89,666 | ₩91,047 | +0.03% | 1246.5만 |
|---|
| 2025.11.10 | ₩95,634 | ₩97,042 | ₩89,854 | ₩92,134 | -3.66% | 924.9만 |
|---|
| 2025.11.07 | ₩86,105 | ₩93,864 | ₩83,001 | ₩92,791 | +7.76% | 907.9만 |
|---|
| 2025.11.06 | ₩92,288 | ₩94,145 | ₩87,225 | ₩87,547 | -5.14% | 790만 |
|---|
| 2025.11.05 | ₩93,569 | ₩96,298 | ₩91,289 | ₩94,387 | +0.87% | 578.6만 |
|---|
| 2025.11.04 | ₩90,940 | ₩96,492 | ₩89,988 | ₩93,944 | +3.30% | 847.1만 |
|---|
| 2025.11.03 | ₩107,771 | ₩107,771 | ₩95,218 | ₩95,413 | -11.47% | 1183.6만 |
|---|
| 2025.10.31 | ₩104,405 | ₩108,535 | ₩104,110 | ₩107,623 | +3.08% | 789만 |
|---|
| 2025.10.30 | ₩104,914 | ₩107,932 | ₩99,912 | ₩102,836 | -1.98% | 909.3만 |
|---|
| 2025.10.29 | ₩111,727 | ₩112,652 | ₩103,281 | ₩107,368 | -3.90% | 1477.3만 |
|---|
| 2025.10.28 | ₩108,079 | ₩109,018 | ₩102,527 | ₩104,297 | -3.50% | 935.1만 |
|---|
| 2025.10.27 | ₩101,924 | ₩107,087 | ₩99,912 | ₩106,550 | +4.54% | 1141.9만 |
|---|
| 2025.10.24 | ₩99,241 | ₩99,590 | ₩96,988 | ₩98,839 | -0.41% | 927.8만 |
|---|
| 2025.10.23 | ₩96,392 | ₩99,590 | ₩94,957 | ₩96,184 | -0.22% | 1356.1만 |
|---|
| 2025.10.22 | ₩96,626 | ₩97,498 | ₩89,412 | ₩95,687 | -0.97% | 2758.2만 |
|---|
| 2025.10.21 | ₩109,300 | ₩110,598 | ₩102,366 | ₩105,424 | -3.55% | 934.4만 |
|---|
| 2025.10.20 | ₩115,905 | ₩120,216 | ₩109,568 | ₩111,056 | -4.18% | 930.8만 |
|---|
| 2025.10.17 | ₩111,808 | ₩117,346 | ₩108,428 | ₩111,968 | +0.14% | 1434.5만 |
|---|
| 2025.10.16 | ₩127,404 | ₩137,852 | ₩119,264 | ₩120,028 | -5.79% | 1713만 |
|---|
| 2025.10.15 | ₩132,487 | ₩133,869 | ₩124,910 | ₩128,330 | -3.14% | 1444만 |
|---|
| 2025.10.14 | ₩118,949 | ₩132,943 | ₩114,396 | ₩126,734 | +6.54% | 1739.8만 |
|---|
| 2025.10.13 | ₩116,206 | ₩123,475 | ₩111,311 | ₩121,370 | +4.44% | 1319.4만 |
|---|
| 2025.10.10 | ₩120,431 | ₩121,571 | ₩109,876 | ₩110,010 | -8.65% | 1906.2만 |
|---|