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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩78,716 | ₩86,844 | ₩63,802 | ₩68,355 | -13.16% | 1.1억 |
| 2026.09.28–2026.10.02 | ₩81,982 | ₩87,810 | ₩74,330 | ₩78,394 | -4.38% | 6329.6만 |
| 2026.09.21–2026.09.25 | ₩79,863 | ₩87,729 | ₩78,220 | ₩82,901 | +3.80% | 4667.1만 |
| 2026.09.14–2026.09.18 | ₩77,026 | ₩85,436 | ₩76,812 | ₩78,488 | +1.90% | 5032.2만 |
| 2026.09.08–2026.09.11 | ₩84,711 | ₩90,130 | ₩79,400 | ₩80,285 | -5.22% | 3543.4만 |
| 2026.08.31–2026.09.04 | ₩77,040 | ₩88,199 | ₩74,706 | ₩83,571 | +8.48% | 5489.1만 |
| 2026.08.24–2026.08.28 | ₩89,526 | ₩90,023 | ₩77,193 | ₩77,858 | -13.03% | 4445.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,717 |
| ₩99,867 |
| ₩84,349 |
| ₩92,075 |
| -2.79% |
| 4630.2만 |
| 2026.08.10–2026.08.14 | ₩96,045 | ₩100,699 | ₩89,969 | ₩95,200 | -0.88% | 5675.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩76,195 | ₩99,358 | ₩74,760 | ₩96,487 | +26.63% | 7267.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩75,685 | ₩82,083 | ₩70,816 | ₩79,105 | +4.52% | 5692.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩77,938 | ₩86,683 | ₩74,746 | ₩75,377 | -3.29% | 7133.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩96,568 | ₩97,292 | ₩71,527 | ₩77,523 | -19.72% | 1.2억 |
|---|
| 2026.07.06–2026.07.10 | ₩115,727 | ₩118,363 | ₩95,629 | ₩98,338 | -15.03% | 5282.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩102,107 | ₩123,144 | ₩101,906 | ₩114,178 | +11.82% | 9170.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩106,847 | ₩107,029 | ₩85,463 | ₩95,830 | -10.31% | 1.2억 |
|---|
| 2026.06.15–2026.06.18 | ₩115,385 | ₩120,388 | ₩103,435 | ₩108,183 | -6.24% | 1.1억 |
|---|
| 2026.06.08–2026.06.12 | ₩130,273 | ₩135,383 | ₩109,309 | ₩110,530 | -15.15% | 1.4억 |
|---|
| 2026.06.01–2026.06.05 | ₩145,750 | ₩159,256 | ₩121,924 | ₩125,538 | -13.87% | 1.1억 |
|---|
| 2026.05.26–2026.05.29 | ₩151,015 | ₩179,536 | ₩141,324 | ₩152,108 | +0.72% | 1.6억 |
|---|
| 2026.05.18–2026.05.22 | ₩117,786 | ₩144,302 | ₩105,498 | ₩141,982 | +20.54% | 1.2억 |
|---|
| 2026.05.11–2026.05.15 | ₩104,655 | ₩115,545 | ₩93,778 | ₩112,220 | +7.23% | 1.4억 |
|---|
| 2026.05.04–2026.05.08 | ₩94,489 | ₩101,128 | ₩85,074 | ₩100,659 | +6.53% | 9319.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩102,872 | ₩104,347 | ₩90,519 | ₩95,079 | -7.57% | 6948.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩99,384 | ₩117,732 | ₩98,580 | ₩102,469 | +3.10% | 1.1억 |
|---|
| 2026.04.13–2026.04.17 | ₩124,801 | ₩139,688 | ₩112,689 | ₩114,715 | -8.08% | 1억 |
|---|
| 2026.04.06–2026.04.10 | ₩125,987 | ₩136,657 | ₩120,187 | ₩127,282 | +1.03% | 5588.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩106,675 | ₩124,653 | ₩96,367 | ₩124,224 | +16.45% | 5759.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩121,233 | ₩132,124 | ₩105,313 | ₩105,514 | -12.97% | 6925.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩118,027 | ₩130,635 | ₩114,071 | ₩120,616 | +2.19% | 5762.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩117,612 | ₩125,096 | ₩112,542 | ₩115,801 | -1.54% | 5053.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩105,748 | ₩143,055 | ₩104,803 | ₩120,006 | +13.48% | 8556.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩104,953 | ₩118,805 | ₩103,502 | ₩106,211 | +1.20% | 6138.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩108,464 | ₩117,021 | ₩105,688 | ₩107,566 | -0.83% | 3850.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩134,799 | ₩145,308 | ₩107,150 | ₩110,664 | -17.90% | 7885만 |
|---|
| 2026.02.02–2026.02.06 | ₩147,387 | ₩156,494 | ₩122,520 | ₩136,523 | -7.37% | 8088.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩150,954 | ₩174,211 | ₩138,508 | ₩149,157 | -1.19% | 7389.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩151,692 | ₩162,194 | ₩130,004 | ₩152,322 | +0.42% | 7540.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩128,006 | ₩162,019 | ₩119,033 | ₩155,273 | +21.30% | 8791.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩110,020 | ₩136,369 | ₩108,478 | ₩130,997 | +19.07% | 1억 |
|---|
| 2025.12.29–2026.01.02 | ₩94,744 | ₩112,341 | ₩92,879 | ₩111,952 | +18.16% | 6113.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩106,842 | ₩124,666 | ₩95,267 | ₩96,501 | -9.68% | 8263만 |
|---|
| 2025.12.15–2025.12.19 | ₩103,596 | ₩104,199 | ₩82,351 | ₩101,718 | -1.81% | 7320.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩100,578 | ₩114,607 | ₩93,644 | ₩102,872 | +2.28% | 7161만 |
|---|
| 2025.12.01–2025.12.05 | ₩72,895 | ₩100,779 | ₩70,012 | ₩99,143 | +36.01% | 6604.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩71,085 | ₩77,536 | ₩69,073 | ₩75,377 | +6.04% | 3055.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩81,224 | ₩83,129 | ₩66,136 | ₩68,898 | -15.18% | 5683.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩95,642 | ₩97,051 | ₩77,683 | ₩82,351 | -13.90% | 5053.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩107,780 | ₩107,780 | ₩83,008 | ₩92,799 | -13.90% | 4307.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩101,933 | ₩112,662 | ₩99,921 | ₩107,633 | +5.59% | 5252.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩115,915 | ₩120,227 | ₩89,420 | ₩98,848 | -14.72% | 6907.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩116,217 | ₩137,864 | ₩108,438 | ₩111,978 | -3.65% | 7650.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩120,442 | ₩121,582 | ₩109,886 | ₩110,020 | -8.65% | 1906.2만 |
|---|