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 | ₩73,044 | ₩74,909 | ₩63,803 | ₩68,357 | -6.42% | 5412만 |
| 2026.10.08 | ₩79,465 | ₩80,877 | ₩75,056 | ₩76,357 | -3.91% | 1918만 |
| 2026.10.07 | ₩82,701 | ₩82,701 | ₩78,973 | ₩81,347 | -1.64% | 1078.9만 |
| 2026.10.06 | ₩80,515 | ₩86,846 | ₩80,515 | ₩84,660 | +5.15% | 1761.2만 |
| 2026.10.05 | ₩78,718 | ₩79,482 | ₩76,847 | ₩78,383 | -0.43% | 812.4만 |
| 2026.10.02 | ₩76,129 | ₩79,858 | ₩74,332 | ₩78,396 | +2.98% | 1506.9만 |
| 2026.10.01 | ₩79,556 | ₩80,596 | ₩76,344 | ₩76,505 | -3.84% | 1248.9만 |
| 2026.09.30 | ₩80,348 | ₩84,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,946 |
| -1.74% |
| 1190.2만 |
| 2026.09.29 | ₩87,315 | ₩87,812 | ₩78,570 | ₩79,670 | -8.76% | 1628.8만 |
|---|
| 2026.09.28 | ₩81,984 | ₩83,533 | ₩80,837 | ₩81,816 | -0.20% | 754.8만 |
|---|
| 2026.09.25 | ₩83,131 | ₩84,787 | ₩81,843 | ₩82,903 | -0.27% | 645.1만 |
|---|
| 2026.09.24 | ₩79,415 | ₩84,767 | ₩78,222 | ₩81,897 | +3.12% | 877.2만 |
|---|
| 2026.09.23 | ₩85,169 | ₩85,557 | ₩80,368 | ₩80,448 | -5.54% | 854.4만 |
|---|
| 2026.09.22 | ₩83,037 | ₩87,731 | ₩81,804 | ₩85,424 | +2.88% | 1047.7만 |
|---|
| 2026.09.21 | ₩79,865 | ₩83,640 | ₩79,523 | ₩83,010 | +3.94% | 1242.6만 |
|---|
| 2026.09.18 | ₩84,318 | ₩84,619 | ₩77,564 | ₩78,490 | -6.91% | 1979.4만 |
|---|
| 2026.09.17 | ₩82,956 | ₩85,438 | ₩82,017 | ₩84,110 | +1.39% | 921.3만 |
|---|
| 2026.09.16 | ₩78,986 | ₩80,971 | ₩77,082 | ₩79,496 | +0.65% | 723.3만 |
|---|
| 2026.09.15 | ₩80,086 | ₩81,494 | ₩77,539 | ₩78,825 | -1.57% | 719.6만 |
|---|
| 2026.09.14 | ₩77,028 | ₩81,937 | ₩76,813 | ₩80,475 | +4.48% | 688.7만 |
|---|
| 2026.09.11 | ₩81,132 | ₩82,272 | ₩79,402 | ₩80,287 | -1.04% | 666.3만 |
|---|
| 2026.09.10 | ₩81,414 | ₩86,550 | ₩80,294 | ₩80,354 | -1.30% | 835.4만 |
|---|
| 2026.09.09 | ₩89,287 | ₩89,488 | ₩83,721 | ₩83,721 | -6.23% | 829.8만 |
|---|
| 2026.09.08 | ₩84,713 | ₩90,132 | ₩84,700 | ₩88,683 | +4.69% | 1211.9만 |
|---|
| 2026.09.04 | ₩85,035 | ₩88,201 | ₩82,715 | ₩83,573 | -1.72% | 1024.9만 |
|---|
| 2026.09.03 | ₩84,378 | ₩85,773 | ₩81,910 | ₩83,332 | -1.24% | 774.4만 |
|---|
| 2026.09.02 | ₩78,383 | ₩84,807 | ₩77,793 | ₩83,694 | +6.78% | 1981만 |
|---|
| 2026.09.01 | ₩76,934 | ₩78,463 | ₩74,708 | ₩74,842 | -2.72% | 862.6만 |
|---|
| 2026.08.31 | ₩77,041 | ₩79,670 | ₩75,781 | ₩79,268 | +2.89% | 846.3만 |
|---|
| 2026.08.28 | ₩81,883 | ₩82,071 | ₩77,194 | ₩77,860 | -4.91% | 944.8만 |
|---|
| 2026.08.27 | ₩81,213 | ₩82,661 | ₩80,408 | ₩82,406 | +1.47% | 660.1만 |
|---|
| 2026.08.26 | ₩81,729 | ₩83,171 | ₩79,710 | ₩80,314 | -1.73% | 738.5만 |
|---|
| 2026.08.25 | ₩84,874 | ₩86,148 | ₩81,682 | ₩83,171 | -2.01% | 891.2만 |
|---|
| 2026.08.24 | ₩89,528 | ₩90,025 | ₩83,573 | ₩83,627 | -6.59% | 1210.6만 |
|---|
| 2026.08.21 | ₩90,031 | ₩94,022 | ₩87,047 | ₩92,077 | +2.27% | 1125만 |
|---|
| 2026.08.20 | ₩88,590 | ₩88,804 | ₩84,351 | ₩87,262 | -1.50% | 837.5만 |
|---|
| 2026.08.19 | ₩89,736 | ₩90,132 | ₩85,853 | ₩89,099 | -0.71% | 735.4만 |
|---|
| 2026.08.18 | ₩90,702 | ₩91,956 | ₩88,536 | ₩89,958 | -0.82% | 935.4만 |
|---|
| 2026.08.17 | ₩94,719 | ₩99,869 | ₩94,558 | ₩95,417 | +0.74% | 997만 |
|---|
| 2026.08.14 | ₩95,282 | ₩97,898 | ₩92,318 | ₩95,202 | -0.08% | 737.5만 |
|---|
| 2026.08.13 | ₩96,798 | ₩100,701 | ₩95,577 | ₩95,926 | -0.90% | 943.5만 |
|---|
| 2026.08.12 | ₩97,442 | ₩100,701 | ₩95,698 | ₩99,668 | +2.28% | 1147.3만 |
|---|
| 2026.08.11 | ₩93,539 | ₩96,449 | ₩89,971 | ₩96,074 | +2.71% | 1343.5만 |
|---|
| 2026.08.10 | ₩96,047 | ₩98,200 | ₩91,567 | ₩92,224 | -3.98% | 1503.3만 |
|---|
| 2026.08.07 | ₩92,640 | ₩96,557 | ₩90,803 | ₩96,490 | +4.16% | 1439.7만 |
|---|
| 2026.08.06 | ₩88,321 | ₩99,360 | ₩88,120 | ₩90,347 | +2.29% | 1302.5만 |
|---|
| 2026.08.05 | ₩91,044 | ₩94,397 | ₩89,126 | ₩91,715 | +0.74% | 1218.9만 |
|---|
| 2026.08.04 | ₩91,876 | ₩95,591 | ₩89,689 | ₩94,303 | +2.64% | 2048.4만 |
|---|
| 2026.08.03 | ₩76,196 | ₩87,342 | ₩74,761 | ₩85,196 | +11.81% | 1257.8만 |
|---|
| 2026.07.31 | ₩81,347 | ₩82,085 | ₩75,432 | ₩79,107 | -2.75% | 975.8만 |
|---|
| 2026.07.30 | ₩73,836 | ₩78,477 | ₩72,964 | ₩78,383 | +6.16% | 1285.3만 |
|---|
| 2026.07.29 | ₩76,934 | ₩79,629 | ₩70,818 | ₩71,126 | -7.55% | 1287.5만 |
|---|
| 2026.07.28 | ₩75,499 | ₩77,779 | ₩71,569 | ₩75,848 | +0.46% | 1311.1만 |
|---|
| 2026.07.27 | ₩75,687 | ₩79,804 | ₩75,311 | ₩78,181 | +3.30% | 832.8만 |
|---|
| 2026.07.24 | ₩79,737 | ₩79,744 | ₩74,748 | ₩75,378 | -5.47% | 1110만 |
|---|
| 2026.07.23 | ₩80,435 | ₩84,271 | ₩77,336 | ₩79,375 | -1.32% | 1196.3만 |
|---|
| 2026.07.22 | ₩84,157 | ₩85,726 | ₩82,118 | ₩83,090 | -1.27% | 1093.7만 |
|---|
| 2026.07.21 | ₩78,973 | ₩86,685 | ₩78,865 | ₩84,955 | +7.57% | 2147.9만 |
|---|
| 2026.07.20 | ₩77,940 | ₩79,751 | ₩75,271 | ₩77,015 | -1.19% | 1585.5만 |
|---|
| 2026.07.17 | ₩73,561 | ₩82,715 | ₩72,964 | ₩77,524 | +5.39% | 3037.7만 |
|---|
| 2026.07.16 | ₩79,402 | ₩82,487 | ₩71,529 | ₩73,782 | -7.08% | 5305만 |
|---|
| 2026.07.15 | ₩92,358 | ₩94,397 | ₩86,631 | ₩88,938 | -3.70% | 1561.7만 |
|---|
| 2026.07.14 | ₩93,592 | ₩96,798 | ₩92,063 | ₩92,305 | -1.38% | 955.6만 |
|---|
| 2026.07.13 | ₩96,570 | ₩97,294 | ₩89,502 | ₩90,642 | -6.14% | 1304.8만 |
|---|
| 2026.07.10 | ₩99,360 | ₩99,360 | ₩95,631 | ₩98,340 | -1.03% | 740.4만 |
|---|
| 2026.07.09 | ₩101,050 | ₩101,305 | ₩96,262 | ₩99,092 | -1.94% | 1067.6만 |
|---|
| 2026.07.08 | ₩98,931 | ₩104,577 | ₩98,179 | ₩100,527 | +1.61% | 952만 |
|---|
| 2026.07.07 | ₩106,059 | ₩107,421 | ₩99,387 | ₩99,534 | -6.15% | 1309.3만 |
|---|
| 2026.07.06 | ₩115,730 | ₩118,365 | ₩107,448 | ₩108,158 | -6.54% | 1212.9만 |
|---|
| 2026.07.02 | ₩117,252 | ₩121,576 | ₩109,781 | ₩114,181 | -2.62% | 1594만 |
|---|
| 2026.07.01 | ₩116,568 | ₩123,147 | ₩111,860 | ₩115,482 | -0.93% | 1821.9만 |
|---|
| 2026.06.30 | ₩109,868 | ₩120,538 | ₩109,868 | ₩119,183 | +8.48% | 2418.6만 |
|---|
| 2026.06.29 | ₩102,109 | ₩116,622 | ₩101,908 | ₩116,380 | +13.98% | 3335.8만 |
|---|
| 2026.06.26 | ₩86,745 | ₩98,179 | ₩86,524 | ₩95,832 | +10.48% | 2224.5만 |
|---|
| 2026.06.25 | ₩92,224 | ₩92,224 | ₩85,464 | ₩88,013 | -4.57% | 2238.9만 |
|---|
| 2026.06.24 | ₩96,436 | ₩96,704 | ₩89,944 | ₩91,218 | -5.41% | 2149.6만 |
|---|
| 2026.06.23 | ₩96,389 | ₩104,349 | ₩96,114 | ₩97,737 | +1.40% | 2123.1만 |
|---|
| 2026.06.22 | ₩106,849 | ₩107,032 | ₩97,361 | ₩98,166 | -8.13% | 2841만 |
|---|
| 2026.06.18 | ₩114,409 | ₩114,945 | ₩103,437 | ₩108,185 | -5.44% | 3167.9만 |
|---|
| 2026.06.17 | ₩115,173 | ₩119,304 | ₩111,581 | ₩114,583 | -0.51% | 3035만 |
|---|
| 2026.06.16 | ₩114,945 | ₩120,176 | ₩110,130 | ₩110,318 | -4.03% | 2023.5만 |
|---|
| 2026.06.15 | ₩115,388 | ₩120,391 | ₩112,645 | ₩117,453 | +1.79% | 2399.9만 |
|---|
| 2026.06.12 | ₩130,101 | ₩131,080 | ₩109,312 | ₩110,532 | -15.04% | 5491.5만 |
|---|
| 2026.06.11 | ₩117,319 | ₩131,577 | ₩116,581 | ₩130,852 | +11.54% | 2475.6만 |
|---|
| 2026.06.10 | ₩119,096 | ₩124,870 | ₩116,850 | ₩117,118 | -1.66% | 1617.8만 |
|---|
| 2026.06.09 | ₩130,403 | ₩135,386 | ₩114,677 | ₩118,982 | -8.76% | 2701.9만 |
|---|
| 2026.06.08 | ₩130,276 | ₩130,276 | ₩121,799 | ₩123,475 | -5.22% | 1367.9만 |
|---|
| 2026.06.05 | ₩138,591 | ₩140,147 | ₩121,926 | ₩125,541 | -9.42% | 2400.1만 |
|---|
| 2026.06.04 | ₩138,618 | ₩149,643 | ₩135,600 | ₩143,903 | +3.81% | 1684.9만 |
|---|
| 2026.06.03 | ₩152,239 | ₩153,359 | ₩142,561 | ₩144,493 | -5.09% | 1783.6만 |
|---|
| 2026.06.02 | ₩147,417 | ₩159,260 | ₩145,928 | ₩158,496 | +7.52% | 2143.6만 |
|---|
| 2026.06.01 | ₩145,754 | ₩149,254 | ₩135,748 | ₩141,703 | -2.78% | 2721.9만 |
|---|
| 2026.05.29 | ₩152,178 | ₩154,914 | ₩141,328 | ₩152,111 | -0.04% | 5495.4만 |
|---|
| 2026.05.28 | ₩170,158 | ₩179,540 | ₩163,633 | ₩178,507 | +4.91% | 2164만 |
|---|
| 2026.05.27 | ₩166,315 | ₩175,972 | ₩158,321 | ₩173,826 | +4.52% | 3642.8만 |
|---|
| 2026.05.26 | ₩151,018 | ₩170,473 | ₩150,837 | ₩160,548 | +6.31% | 4835.3만 |
|---|
| 2026.05.22 | ₩132,140 | ₩144,305 | ₩131,992 | ₩141,985 | +7.45% | 3071.1만 |
|---|
| 2026.05.21 | ₩119,975 | ₩130,966 | ₩119,170 | ₩129,068 | +7.58% | 2482만 |
|---|
| 2026.05.20 | ₩117,037 | ₩124,160 | ₩116,005 | ₩120,149 | +2.66% | 2001만 |
|---|
| 2026.05.19 | ₩114,516 | ₩121,987 | ₩105,500 | ₩118,164 | +3.19% | 2166.4만 |
|---|
| 2026.05.18 | ₩117,789 | ₩120,659 | ₩109,754 | ₩116,461 | -1.13% | 2508만 |
|---|
| 2026.05.15 | ₩105,892 | ₩115,547 | ₩103,384 | ₩112,222 | +5.98% | 2174.6만 |
|---|
| 2026.05.14 | ₩102,874 | ₩113,342 | ₩99,990 | ₩111,337 | +8.23% | 2721.7만 |
|---|
| 2026.05.13 | ₩97,462 | ₩104,182 | ₩96,033 | ₩100,339 | +2.95% | 1498.8만 |
|---|
| 2026.05.12 | ₩98,488 | ₩107,122 | ₩93,780 | ₩97,858 | -0.64% | 3283.1만 |
|---|
| 2026.05.11 | ₩104,658 | ₩113,926 | ₩101,801 | ₩110,720 | +5.79% | 3971만 |
|---|
| 2026.05.08 | ₩89,488 | ₩101,130 | ₩88,670 | ₩100,661 | +12.49% | 2268.5만 |
|---|
| 2026.05.07 | ₩97,080 | ₩98,917 | ₩87,061 | ₩87,651 | -9.71% | 1944.1만 |
|---|
| 2026.05.06 | ₩88,885 | ₩95,886 | ₩88,187 | ₩94,800 | +6.65% | 1868.1만 |
|---|
| 2026.05.05 | ₩92,345 | ₩92,345 | ₩85,075 | ₩85,666 | -7.23% | 1984.3만 |
|---|
| 2026.05.04 | ₩94,491 | ₩94,665 | ₩91,265 | ₩91,782 | -2.87% | 1254.3만 |
|---|
| 2026.05.01 | ₩99,387 | ₩100,071 | ₩94,706 | ₩95,081 | -4.33% | 1343.8만 |
|---|
| 2026.04.30 | ₩96,946 | ₩99,735 | ₩94,075 | ₩99,118 | +2.24% | 1348.3만 |
|---|
| 2026.04.29 | ₩95,484 | ₩95,537 | ₩90,521 | ₩93,686 | -1.88% | 1500.6만 |
|---|
| 2026.04.28 | ₩100,889 | ₩102,753 | ₩95,215 | ₩96,409 | -4.44% | 1526.6만 |
|---|
| 2026.04.27 | ₩102,874 | ₩104,349 | ₩99,118 | ₩103,544 | +0.65% | 1229만 |
|---|
| 2026.04.24 | ₩105,959 | ₩106,763 | ₩101,868 | ₩102,472 | -3.29% | 1187.9만 |
|---|
| 2026.04.23 | ₩110,700 | ₩111,900 | ₩103,169 | ₩105,623 | -4.59% | 1746.9만 |
|---|
| 2026.04.22 | ₩113,550 | ₩117,735 | ₩110,975 | ₩113,550 | 0.00% | 2204.9만 |
|---|
| 2026.04.21 | ₩110,425 | ₩113,859 | ₩105,692 | ₩107,313 | -2.82% | 1999.7만 |
|---|
| 2026.04.20 | ₩99,387 | ₩108,769 | ₩98,582 | ₩108,641 | +9.31% | 3986.5만 |
|---|
| 2026.04.17 | ₩120,565 | ₩123,087 | ₩113,886 | ₩114,717 | -4.85% | 2011.5만 |
|---|
| 2026.04.16 | ₩117,172 | ₩122,181 | ₩116,018 | ₩121,973 | +4.10% | 1809.4만 |
|---|
| 2026.04.15 | ₩119,163 | ₩119,163 | ₩112,692 | ₩116,568 | -2.18% | 1738.6만 |
|---|
| 2026.04.14 | ₩138,082 | ₩139,691 | ₩117,225 | ₩118,795 | -13.97% | 3405만 |
|---|
| 2026.04.13 | ₩124,803 | ₩134,809 | ₩124,066 | ₩132,744 | +6.36% | 1280.1만 |
|---|
| 2026.04.10 | ₩124,535 | ₩131,912 | ₩123,041 | ₩127,285 | +2.21% | 1181.8만 |
|---|
| 2026.04.09 | ₩128,941 | ₩132,113 | ₩121,531 | ₩122,872 | -4.71% | 926.8만 |
|---|
| 2026.04.08 | ₩135,010 | ₩136,660 | ₩125,522 | ₩129,377 | -4.17% | 1146.4만 |
|---|
| 2026.04.07 | ₩124,870 | ₩128,304 | ₩120,189 | ₩124,160 | -0.57% | 1017.5만 |
|---|
| 2026.04.06 | ₩125,990 | ₩133,749 | ₩124,428 | ₩127,164 | +0.93% | 1316.2만 |
|---|
| 2026.04.02 | ₩106,227 | ₩124,656 | ₩105,841 | ₩124,227 | +16.94% | 1694만 |
|---|
| 2026.04.01 | ₩113,376 | ₩118,634 | ₩111,424 | ₩112,652 | -0.64% | 1205.7만 |
|---|
| 2026.03.31 | ₩103,598 | ₩111,693 | ₩101,841 | ₩111,149 | +7.29% | 1513.5만 |
|---|
| 2026.03.30 | ₩106,678 | ₩107,112 | ₩96,369 | ₩99,011 | -7.19% | 1346.1만 |
|---|
| 2026.03.27 | ₩119,961 | ₩121,048 | ₩105,315 | ₩105,516 | -12.04% | 1477.9만 |
|---|
| 2026.03.26 | ₩125,474 | ₩128,425 | ₩116,957 | ₩117,842 | -6.08% | 1336.6만 |
|---|
| 2026.03.25 | ₩120,163 | ₩132,127 | ₩119,170 | ₩128,840 | +7.22% | 1807.6만 |
|---|
| 2026.03.24 | ₩117,024 | ₩119,800 | ₩111,123 | ₩116,662 | -0.31% | 1014.2만 |
|---|
| 2026.03.23 | ₩121,236 | ₩121,920 | ₩116,058 | ₩118,593 | -2.18% | 1289.1만 |
|---|
| 2026.03.20 | ₩126,802 | ₩130,088 | ₩115,763 | ₩120,619 | -4.88% | 1626.4만 |
|---|
| 2026.03.19 | ₩118,064 | ₩128,089 | ₩116,434 | ₩126,198 | +6.89% | 1024.1만 |
|---|
| 2026.03.18 | ₩126,976 | ₩129,364 | ₩121,584 | ₩121,705 | -4.15% | 909.8만 |
|---|
| 2026.03.17 | ₩120,605 | ₩130,638 | ₩120,176 | ₩128,358 | +6.43% | 1387.9만 |
|---|
| 2026.03.16 | ₩118,030 | ₩121,182 | ₩114,073 | ₩119,519 | +1.26% | 814.3만 |
|---|
| 2026.03.13 | ₩119,398 | ₩123,999 | ₩114,891 | ₩115,804 | -3.01% | 834.8만 |
|---|
| 2026.03.12 | ₩116,742 | ₩121,195 | ₩112,544 | ₩116,809 | +0.06% | 990만 |
|---|
| 2026.03.11 | ₩116,421 | ₩125,098 | ₩114,677 | ₩118,312 | +1.62% | 1019.7만 |
|---|
| 2026.03.10 | ₩120,713 | ₩124,280 | ₩117,158 | ₩117,400 | -2.74% | 1145.2만 |
|---|
| 2026.03.09 | ₩117,614 | ₩123,221 | ₩116,085 | ₩120,391 | +2.36% | 1064만 |
|---|
| 2026.03.06 | ₩122,778 | ₩134,568 | ₩120,002 | ₩120,008 | -2.26% | 1362.5만 |
|---|
| 2026.03.05 | ₩138,189 | ₩139,235 | ₩122,122 | ₩125,890 | -8.90% | 1578.9만 |
|---|
| 2026.03.04 | ₩127,499 | ₩143,058 | ₩127,151 | ₩140,684 | +10.34% | 2080.5만 |
|---|
| 2026.03.03 | ₩118,043 | ₩130,866 | ₩112,678 | ₩124,307 | +5.31% | 2178.3만 |
|---|
| 2026.03.02 | ₩105,751 | ₩116,622 | ₩104,805 | ₩116,581 | +10.24% | 1356.2만 |
|---|
| 2026.02.27 | ₩110,948 | ₩111,994 | ₩103,504 | ₩106,214 | -4.27% | 2403.8만 |
|---|
| 2026.02.26 | ₩109,848 | ₩117,681 | ₩108,923 | ₩115,026 | +4.71% | 931.2만 |
|---|
| 2026.02.25 | ₩116,689 | ₩118,808 | ₩110,405 | ₩110,465 | -5.33% | 751.3만 |
|---|
| 2026.02.24 | ₩109,399 | ₩115,736 | ₩108,413 | ₩115,106 | +5.22% | 755.4만 |
|---|
| 2026.02.23 | ₩104,955 | ₩117,091 | ₩104,483 | ₩112,531 | +7.22% | 1297.1만 |
|---|
| 2026.02.20 | ₩114,181 | ₩116,809 | ₩106,643 | ₩107,568 | -5.79% | 1021만 |
|---|
| 2026.02.19 | ₩111,163 | ₩116,313 | ₩110,117 | ₩115,884 | +4.25% | 859.1만 |
|---|
| 2026.02.18 | ₩111,337 | ₩117,024 | ₩110,117 | ₩113,242 | +1.71% | 1033.9만 |
|---|
| 2026.02.17 | ₩108,467 | ₩113,765 | ₩105,691 | ₩111,364 | +2.67% | 936.6만 |
|---|
| 2026.02.13 | ₩110,170 | ₩114,006 | ₩107,434 | ₩110,667 | +0.45% | 1296.3만 |
|---|
| 2026.02.12 | ₩117,896 | ₩118,030 | ₩107,152 | ₩110,278 | -6.46% | 3024.4만 |
|---|
| 2026.02.11 | ₩135,144 | ₩137,948 | ₩125,004 | ₩129,994 | -3.81% | 1370.2만 |
|---|
| 2026.02.10 | ₩134,125 | ₩135,963 | ₩128,358 | ₩129,122 | -3.73% | 1035.4만 |
|---|
| 2026.02.09 | ₩134,802 | ₩145,311 | ₩132,422 | ₩136,968 | +1.61% | 1158.7만 |
|---|
| 2026.02.06 | ₩131,107 | ₩141,099 | ₩122,523 | ₩136,526 | +4.13% | 1591만 |
|---|
| 2026.02.05 | ₩132,247 | ₩135,802 | ₩123,663 | ₩125,098 | -5.41% | 1638.9만 |
|---|
| 2026.02.04 | ₩153,385 | ₩153,761 | ₩130,906 | ₩138,819 | -9.50% | 2004만 |
|---|
| 2026.02.03 | ₩144,855 | ₩156,497 | ₩141,770 | ₩155,263 | +7.19% | 1562.5만 |
|---|
| 2026.02.02 | ₩147,390 | ₩148,436 | ₩139,570 | ₩140,228 | -4.86% | 1292.2만 |
|---|
| 2026.01.30 | ₩161,943 | ₩174,215 | ₩145,754 | ₩149,160 | -7.89% | 1969.2만 |
|---|
| 2026.01.29 | ₩164,162 | ₩165,774 | ₩152,031 | ₩163,753 | -0.25% | 1328.2만 |
|---|
| 2026.01.28 | ₩152,265 | ₩166,744 | ₩149,683 | ₩162,600 | +6.79% | 1845.8만 |
|---|
| 2026.01.27 | ₩142,548 | ₩150,528 | ₩138,511 | ₩149,335 | +4.76% | 1065.1만 |
|---|
| 2026.01.26 | ₩150,958 | ₩151,561 | ₩139,155 | ₩140,536 | -6.90% | 1181만 |
|---|
| 2026.01.23 | ₩154,955 | ₩159,609 | ₩149,214 | ₩152,326 | -1.70% | 1154.5만 |
|---|
| 2026.01.22 | ₩147,108 | ₩161,071 | ₩141,904 | ₩156,081 | +6.10% | 1950.3만 |
|---|
| 2026.01.21 | ₩156,390 | ₩162,197 | ₩130,007 | ₩138,819 | -11.23% | 2591.6만 |
|---|
| 2026.01.20 | ₩151,695 | ₩160,802 | ₩148,919 | ₩150,810 | -0.58% | 1843.8만 |
|---|
| 2026.01.16 | ₩143,862 | ₩162,023 | ₩142,575 | ₩155,277 | +7.93% | 3368만 |
|---|
| 2026.01.15 | ₩126,896 | ₩140,563 | ₩123,462 | ₩135,802 | +7.02% | 1760.5만 |
|---|
| 2026.01.14 | ₩122,503 | ₩128,022 | ₩119,036 | ₩127,714 | +4.25% | 1170.3만 |
|---|
| 2026.01.13 | ₩129,753 | ₩131,818 | ₩122,899 | ₩124,361 | -4.16% | 1166.3만 |
|---|
| 2026.01.12 | ₩128,009 | ₩135,855 | ₩125,420 | ₩131,966 | +3.09% | 1326.9만 |
|---|
| 2026.01.09 | ₩121,115 | ₩136,372 | ₩120,914 | ₩131,000 | +8.16% | 2443만 |
|---|
| 2026.01.08 | ₩118,868 | ₩126,064 | ₩116,488 | ₩121,464 | +2.18% | 1477.4만 |
|---|
| 2026.01.07 | ₩122,121 | ₩127,875 | ₩112,544 | ₩114,985 | -5.84% | 2443.4만 |
|---|
| 2026.01.06 | ₩121,920 | ₩131,362 | ₩120,967 | ₩130,758 | +7.25% | 1821.6만 |
|---|
| 2026.01.05 | ₩110,023 | ₩123,999 | ₩108,480 | ₩121,946 | +10.84% | 2061만 |
|---|
| 2026.01.02 | ₩99,709 | ₩112,343 | ₩92,882 | ₩111,954 | +12.28% | 1910.7만 |
|---|
| 2025.12.31 | ₩100,600 | ₩101,264 | ₩96,047 | ₩97,415 | -3.17% | 1043.8만 |
|---|
| 2025.12.30 | ₩97,053 | ₩105,087 | ₩96,624 | ₩100,165 | +3.21% | 1738.5만 |
|---|
| 2025.12.29 | ₩94,746 | ₩100,446 | ₩93,472 | ₩95,859 | +1.17% | 1420.2만 |
|---|
| 2025.12.26 | ₩103,276 | ₩103,813 | ₩95,269 | ₩96,503 | -6.56% | 1957.3만 |
|---|
| 2025.12.24 | ₩120,645 | ₩124,669 | ₩104,148 | ₩104,685 | -13.23% | 2623.8만 |
|---|
| 2025.12.23 | ₩110,291 | ₩117,695 | ₩109,956 | ₩114,905 | +4.18% | 1807.7만 |
|---|
| 2025.12.22 | ₩106,844 | ₩116,729 | ₩104,510 | ₩115,991 | +8.56% | 1874.1만 |
|---|
| 2025.12.19 | ₩90,836 | ₩102,528 | ₩90,293 | ₩101,720 | +11.98% | 2029.3만 |
|---|
| 2025.12.18 | ₩87,449 | ₩90,776 | ₩85,853 | ₩88,429 | +1.12% | 1295.1만 |
|---|
| 2025.12.17 | ₩93,914 | ₩94,411 | ₩82,353 | ₩82,970 | -11.65% | 1256.9만 |
|---|
| 2025.12.16 | ₩87,993 | ₩92,385 | ₩87,517 | ₩91,701 | +4.21% | 1099.4만 |
|---|
| 2025.12.15 | ₩103,598 | ₩104,202 | ₩90,568 | ₩90,950 | -12.21% | 1639.3만 |
|---|
| 2025.12.12 | ₩111,351 | ₩113,483 | ₩99,937 | ₩102,874 | -7.61% | 1967.5만 |
|---|
| 2025.12.11 | ₩105,053 | ₩114,610 | ₩102,932 | ₩113,671 | +8.20% | 1474.6만 |
|---|
| 2025.12.10 | ₩97,576 | ₩107,689 | ₩95,095 | ₩106,026 | +8.66% | 1456.4만 |
|---|
| 2025.12.09 | ₩98,287 | ₩100,258 | ₩93,646 | ₩97,697 | -0.60% | 1115.9만 |
|---|
| 2025.12.08 | ₩100,580 | ₩102,995 | ₩94,895 | ₩99,253 | -1.32% | 1146.5만 |
|---|
| 2025.12.05 | ₩95,765 | ₩100,782 | ₩94,692 | ₩99,145 | +3.53% | 1362만 |
|---|
| 2025.12.04 | ₩83,453 | ₩99,051 | ₩82,554 | ₩97,442 | +16.76% | 2471.5만 |
|---|
| 2025.12.03 | ₩77,229 | ₩82,997 | ₩75,311 | ₩82,406 | +6.70% | 1202.7만 |
|---|
| 2025.12.02 | ₩71,375 | ₩77,605 | ₩71,194 | ₩76,304 | +6.91% | 889.4만 |
|---|
| 2025.12.01 | ₩72,897 | ₩72,951 | ₩70,013 | ₩70,563 | -3.20% | 679.1만 |
|---|
| 2025.11.28 | ₩76,009 | ₩77,538 | ₩74,842 | ₩75,378 | -0.83% | 422.6만 |
|---|
| 2025.11.26 | ₩75,653 | ₩77,095 | ₩74,453 | ₩74,466 | -1.57% | 599만 |
|---|
| 2025.11.25 | ₩74,084 | ₩75,110 | ₩70,174 | ₩74,453 | +0.50% | 1016만 |
|---|
| 2025.11.24 | ₩71,086 | ₩74,423 | ₩69,074 | ₩73,769 | +3.77% | 1018만 |
|---|
| 2025.11.21 | ₩71,093 | ₩72,039 | ₩66,137 | ₩68,900 | -3.08% | 1338만 |
|---|
| 2025.11.20 | ₩82,326 | ₩82,621 | ₩67,465 | ₩68,001 | -17.40% | 1350.4만 |
|---|
| 2025.11.19 | ₩79,013 | ₩82,822 | ₩77,095 | ₩77,806 | -1.53% | 1124.6만 |
|---|
| 2025.11.18 | ₩74,989 | ₩79,670 | ₩73,326 | ₩78,088 | +4.13% | 924.3만 |
|---|
| 2025.11.17 | ₩81,226 | ₩83,131 | ₩75,325 | ₩75,915 | -6.54% | 946.3만 |
|---|
| 2025.11.14 | ₩78,678 | ₩86,967 | ₩77,685 | ₩82,353 | +4.67% | 1002.8만 |
|---|
| 2025.11.13 | ₩85,900 | ₩87,584 | ₩80,301 | ₩82,406 | -4.07% | 972.2만 |
|---|
| 2025.11.12 | ₩91,467 | ₩94,793 | ₩86,377 | ₩86,497 | -5.43% | 907.5만 |
|---|
| 2025.11.11 | ₩91,031 | ₩95,899 | ₩89,676 | ₩91,057 | +0.03% | 1246.5만 |
|---|
| 2025.11.10 | ₩95,645 | ₩97,053 | ₩89,864 | ₩92,144 | -3.66% | 924.9만 |
|---|
| 2025.11.07 | ₩86,115 | ₩93,874 | ₩83,010 | ₩92,801 | +7.76% | 907.9만 |
|---|
| 2025.11.06 | ₩92,298 | ₩94,156 | ₩87,235 | ₩87,557 | -5.14% | 790만 |
|---|
| 2025.11.05 | ₩93,579 | ₩96,308 | ₩91,299 | ₩94,397 | +0.87% | 578.6만 |
|---|
| 2025.11.04 | ₩90,950 | ₩96,503 | ₩89,998 | ₩93,955 | +3.30% | 847.1만 |
|---|
| 2025.11.03 | ₩107,783 | ₩107,783 | ₩95,229 | ₩95,423 | -11.47% | 1183.6만 |
|---|
| 2025.10.31 | ₩104,416 | ₩108,547 | ₩104,121 | ₩107,635 | +3.08% | 789만 |
|---|
| 2025.10.30 | ₩104,926 | ₩107,944 | ₩99,923 | ₩102,847 | -1.98% | 909.3만 |
|---|
| 2025.10.29 | ₩111,740 | ₩112,665 | ₩103,292 | ₩107,380 | -3.90% | 1477.3만 |
|---|
| 2025.10.28 | ₩108,091 | ₩109,030 | ₩102,539 | ₩104,309 | -3.50% | 935.1만 |
|---|
| 2025.10.27 | ₩101,935 | ₩107,099 | ₩99,923 | ₩106,562 | +4.54% | 1141.9만 |
|---|
| 2025.10.24 | ₩99,253 | ₩99,601 | ₩96,999 | ₩98,850 | -0.41% | 927.8만 |
|---|
| 2025.10.23 | ₩96,402 | ₩99,601 | ₩94,967 | ₩96,194 | -0.22% | 1356.1만 |
|---|
| 2025.10.22 | ₩96,637 | ₩97,509 | ₩89,422 | ₩95,698 | -0.97% | 2758.2만 |
|---|
| 2025.10.21 | ₩109,312 | ₩110,610 | ₩102,378 | ₩105,436 | -3.55% | 934.4만 |
|---|
| 2025.10.20 | ₩115,918 | ₩120,230 | ₩109,580 | ₩111,069 | -4.18% | 930.8만 |
|---|
| 2025.10.17 | ₩111,820 | ₩117,359 | ₩108,440 | ₩111,981 | +0.14% | 1434.5만 |
|---|
| 2025.10.16 | ₩127,419 | ₩137,867 | ₩119,277 | ₩120,042 | -5.79% | 1713만 |
|---|
| 2025.10.15 | ₩132,502 | ₩133,884 | ₩124,924 | ₩128,344 | -3.14% | 1444만 |
|---|
| 2025.10.14 | ₩118,962 | ₩132,958 | ₩114,409 | ₩126,748 | +6.54% | 1739.8만 |
|---|
| 2025.10.13 | ₩116,219 | ₩123,489 | ₩111,324 | ₩121,383 | +4.44% | 1319.4만 |
|---|
| 2025.10.10 | ₩120,444 | ₩121,584 | ₩109,889 | ₩110,023 | -8.65% | 1906.2만 |
|---|