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 | ₩72,986 | ₩74,848 | ₩63,752 | ₩68,302 | -6.42% | 5412만 |
| 2026.10.08 | ₩79,401 | ₩80,812 | ₩74,996 | ₩76,296 | -3.91% | 1918만 |
| 2026.10.07 | ₩82,635 | ₩82,635 | ₩78,909 | ₩81,281 | -1.64% | 1078.9만 |
| 2026.10.06 | ₩80,450 | ₩86,776 | ₩80,450 | ₩84,592 | +5.15% | 1761.2만 |
| 2026.10.05 | ₩78,655 | ₩79,418 | ₩76,785 | ₩78,320 | -0.43% | 812.4만 |
| 2026.10.02 | ₩76,068 | ₩79,794 | ₩74,272 | ₩78,333 | +2.98% | 1506.9만 |
| 2026.10.01 | ₩79,492 | ₩80,531 | ₩76,282 | ₩76,443 | -3.84% | 1248.9만 |
| 2026.09.30 | ₩80,283 | ₩84,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,882 |
| -1.74% |
| 1190.2만 |
| 2026.09.29 | ₩87,245 | ₩87,741 | ₩78,507 | ₩79,606 | -8.76% | 1628.8만 |
|---|
| 2026.09.28 | ₩81,918 | ₩83,466 | ₩80,772 | ₩81,750 | -0.20% | 754.8만 |
|---|
| 2026.09.25 | ₩83,064 | ₩84,719 | ₩81,777 | ₩82,836 | -0.27% | 645.1만 |
|---|
| 2026.09.24 | ₩79,351 | ₩84,699 | ₩78,159 | ₩81,831 | +3.12% | 877.2만 |
|---|
| 2026.09.23 | ₩85,101 | ₩85,488 | ₩80,303 | ₩80,383 | -5.54% | 854.4만 |
|---|
| 2026.09.22 | ₩82,970 | ₩87,661 | ₩81,738 | ₩85,355 | +2.88% | 1047.7만 |
|---|
| 2026.09.21 | ₩79,800 | ₩83,573 | ₩79,459 | ₩82,943 | +3.94% | 1242.6만 |
|---|
| 2026.09.18 | ₩84,250 | ₩84,551 | ₩77,502 | ₩78,427 | -6.91% | 1979.4만 |
|---|
| 2026.09.17 | ₩82,890 | ₩85,369 | ₩81,951 | ₩84,042 | +1.39% | 921.3만 |
|---|
| 2026.09.16 | ₩78,923 | ₩80,906 | ₩77,020 | ₩79,432 | +0.65% | 723.3만 |
|---|
| 2026.09.15 | ₩80,022 | ₩81,429 | ₩77,477 | ₩78,762 | -1.57% | 719.6만 |
|---|
| 2026.09.14 | ₩76,966 | ₩81,871 | ₩76,752 | ₩80,410 | +4.48% | 688.7만 |
|---|
| 2026.09.11 | ₩81,067 | ₩82,206 | ₩79,338 | ₩80,223 | -1.04% | 666.3만 |
|---|
| 2026.09.10 | ₩81,348 | ₩86,480 | ₩80,229 | ₩80,290 | -1.30% | 835.4만 |
|---|
| 2026.09.09 | ₩89,215 | ₩89,416 | ₩83,653 | ₩83,653 | -6.23% | 829.8만 |
|---|
| 2026.09.08 | ₩84,645 | ₩90,059 | ₩84,632 | ₩88,612 | +4.69% | 1211.9만 |
|---|
| 2026.09.04 | ₩84,967 | ₩88,130 | ₩82,648 | ₩83,506 | -1.72% | 1024.9만 |
|---|
| 2026.09.03 | ₩84,310 | ₩85,704 | ₩81,844 | ₩83,265 | -1.24% | 774.4만 |
|---|
| 2026.09.02 | ₩78,320 | ₩84,739 | ₩77,730 | ₩83,627 | +6.78% | 1981만 |
|---|
| 2026.09.01 | ₩76,872 | ₩78,400 | ₩74,647 | ₩74,781 | -2.72% | 862.6만 |
|---|
| 2026.08.31 | ₩76,979 | ₩79,606 | ₩75,720 | ₩79,204 | +2.89% | 846.3만 |
|---|
| 2026.08.28 | ₩81,817 | ₩82,005 | ₩77,132 | ₩77,797 | -4.91% | 944.8만 |
|---|
| 2026.08.27 | ₩81,147 | ₩82,595 | ₩80,343 | ₩82,340 | +1.47% | 660.1만 |
|---|
| 2026.08.26 | ₩81,663 | ₩83,104 | ₩79,646 | ₩80,249 | -1.73% | 738.5만 |
|---|
| 2026.08.25 | ₩84,806 | ₩86,079 | ₩81,616 | ₩83,104 | -2.01% | 891.2만 |
|---|
| 2026.08.24 | ₩89,456 | ₩89,952 | ₩83,506 | ₩83,560 | -6.59% | 1210.6만 |
|---|
| 2026.08.21 | ₩89,959 | ₩93,946 | ₩86,977 | ₩92,003 | +2.27% | 1125만 |
|---|
| 2026.08.20 | ₩88,518 | ₩88,733 | ₩84,283 | ₩87,191 | -1.50% | 837.5만 |
|---|
| 2026.08.19 | ₩89,664 | ₩90,059 | ₩85,784 | ₩89,027 | -0.71% | 735.4만 |
|---|
| 2026.08.18 | ₩90,629 | ₩91,882 | ₩88,465 | ₩89,885 | -0.82% | 935.4만 |
|---|
| 2026.08.17 | ₩94,643 | ₩99,789 | ₩94,482 | ₩95,340 | +0.74% | 997만 |
|---|
| 2026.08.14 | ₩95,206 | ₩97,819 | ₩92,244 | ₩95,125 | -0.08% | 737.5만 |
|---|
| 2026.08.13 | ₩96,720 | ₩100,620 | ₩95,501 | ₩95,849 | -0.90% | 943.5만 |
|---|
| 2026.08.12 | ₩97,363 | ₩100,620 | ₩95,621 | ₩99,588 | +2.28% | 1147.3만 |
|---|
| 2026.08.11 | ₩93,463 | ₩96,372 | ₩89,899 | ₩95,996 | +2.71% | 1343.5만 |
|---|
| 2026.08.10 | ₩95,970 | ₩98,121 | ₩91,493 | ₩92,150 | -3.98% | 1503.3만 |
|---|
| 2026.08.07 | ₩92,566 | ₩96,479 | ₩90,730 | ₩96,412 | +4.16% | 1439.7만 |
|---|
| 2026.08.06 | ₩88,250 | ₩99,280 | ₩88,049 | ₩90,274 | +2.29% | 1302.5만 |
|---|
| 2026.08.05 | ₩90,971 | ₩94,321 | ₩89,054 | ₩91,641 | +0.74% | 1218.9만 |
|---|
| 2026.08.04 | ₩91,802 | ₩95,514 | ₩89,617 | ₩94,227 | +2.64% | 2048.4만 |
|---|
| 2026.08.03 | ₩76,135 | ₩87,272 | ₩74,701 | ₩85,128 | +11.81% | 1257.8만 |
|---|
| 2026.07.31 | ₩81,281 | ₩82,018 | ₩75,371 | ₩79,043 | -2.75% | 975.8만 |
|---|
| 2026.07.30 | ₩73,776 | ₩78,413 | ₩72,905 | ₩78,320 | +6.16% | 1285.3만 |
|---|
| 2026.07.29 | ₩76,872 | ₩79,565 | ₩70,761 | ₩71,069 | -7.55% | 1287.5만 |
|---|
| 2026.07.28 | ₩75,438 | ₩77,716 | ₩71,511 | ₩75,787 | +0.46% | 1311.1만 |
|---|
| 2026.07.27 | ₩75,626 | ₩79,740 | ₩75,251 | ₩78,119 | +3.30% | 832.8만 |
|---|
| 2026.07.24 | ₩79,673 | ₩79,680 | ₩74,688 | ₩75,318 | -5.47% | 1110만 |
|---|
| 2026.07.23 | ₩80,370 | ₩84,203 | ₩77,274 | ₩79,311 | -1.32% | 1196.3만 |
|---|
| 2026.07.22 | ₩84,089 | ₩85,657 | ₩82,052 | ₩83,024 | -1.27% | 1093.7만 |
|---|
| 2026.07.21 | ₩78,909 | ₩86,615 | ₩78,802 | ₩84,886 | +7.57% | 2147.9만 |
|---|
| 2026.07.20 | ₩77,877 | ₩79,687 | ₩75,210 | ₩76,953 | -1.19% | 1585.5만 |
|---|
| 2026.07.17 | ₩73,502 | ₩82,648 | ₩72,905 | ₩77,462 | +5.39% | 3037.7만 |
|---|
| 2026.07.16 | ₩79,338 | ₩82,420 | ₩71,471 | ₩73,723 | -7.08% | 5305만 |
|---|
| 2026.07.15 | ₩92,284 | ₩94,321 | ₩86,562 | ₩88,867 | -3.70% | 1561.7만 |
|---|
| 2026.07.14 | ₩93,517 | ₩96,720 | ₩91,989 | ₩92,230 | -1.38% | 955.6만 |
|---|
| 2026.07.13 | ₩96,492 | ₩97,216 | ₩89,430 | ₩90,569 | -6.14% | 1304.8만 |
|---|
| 2026.07.10 | ₩99,280 | ₩99,280 | ₩95,554 | ₩98,261 | -1.03% | 740.4만 |
|---|
| 2026.07.09 | ₩100,968 | ₩101,223 | ₩96,184 | ₩99,012 | -1.94% | 1067.6만 |
|---|
| 2026.07.08 | ₩98,851 | ₩104,493 | ₩98,100 | ₩100,446 | +1.61% | 952만 |
|---|
| 2026.07.07 | ₩105,974 | ₩107,334 | ₩99,307 | ₩99,454 | -6.15% | 1309.3만 |
|---|
| 2026.07.06 | ₩115,637 | ₩118,270 | ₩107,361 | ₩108,071 | -6.54% | 1212.9만 |
|---|
| 2026.07.02 | ₩117,158 | ₩121,478 | ₩109,693 | ₩114,089 | -2.62% | 1594만 |
|---|
| 2026.07.01 | ₩116,474 | ₩123,048 | ₩111,770 | ₩115,389 | -0.93% | 1821.9만 |
|---|
| 2026.06.30 | ₩109,780 | ₩120,441 | ₩109,780 | ₩119,088 | +8.48% | 2418.6만 |
|---|
| 2026.06.29 | ₩102,027 | ₩116,528 | ₩101,826 | ₩116,287 | +13.98% | 3335.8만 |
|---|
| 2026.06.26 | ₩86,675 | ₩98,100 | ₩86,454 | ₩95,755 | +10.48% | 2224.5만 |
|---|
| 2026.06.25 | ₩92,150 | ₩92,150 | ₩85,396 | ₩87,942 | -4.57% | 2238.9만 |
|---|
| 2026.06.24 | ₩96,358 | ₩96,626 | ₩89,872 | ₩91,145 | -5.41% | 2149.6만 |
|---|
| 2026.06.23 | ₩96,311 | ₩104,265 | ₩96,037 | ₩97,658 | +1.40% | 2123.1만 |
|---|
| 2026.06.22 | ₩106,763 | ₩106,946 | ₩97,283 | ₩98,087 | -8.13% | 2841만 |
|---|
| 2026.06.18 | ₩114,317 | ₩114,853 | ₩103,354 | ₩108,098 | -5.44% | 3167.9만 |
|---|
| 2026.06.17 | ₩115,080 | ₩119,208 | ₩111,491 | ₩114,491 | -0.51% | 3035만 |
|---|
| 2026.06.16 | ₩114,853 | ₩120,079 | ₩110,041 | ₩110,229 | -4.03% | 2023.5만 |
|---|
| 2026.06.15 | ₩115,295 | ₩120,294 | ₩112,554 | ₩117,359 | +1.79% | 2399.9만 |
|---|
| 2026.06.12 | ₩129,996 | ₩130,975 | ₩109,224 | ₩110,443 | -15.04% | 5491.5만 |
|---|
| 2026.06.11 | ₩117,225 | ₩131,471 | ₩116,488 | ₩130,747 | +11.54% | 2475.6만 |
|---|
| 2026.06.10 | ₩119,000 | ₩124,770 | ₩116,756 | ₩117,024 | -1.66% | 1617.8만 |
|---|
| 2026.06.09 | ₩130,298 | ₩135,277 | ₩114,585 | ₩118,886 | -8.76% | 2701.9만 |
|---|
| 2026.06.08 | ₩130,171 | ₩130,171 | ₩121,701 | ₩123,376 | -5.22% | 1367.9만 |
|---|
| 2026.06.05 | ₩138,480 | ₩140,034 | ₩121,828 | ₩125,440 | -9.42% | 2400.1만 |
|---|
| 2026.06.04 | ₩138,507 | ₩149,523 | ₩135,491 | ₩143,787 | +3.81% | 1684.9만 |
|---|
| 2026.06.03 | ₩152,116 | ₩153,235 | ₩142,447 | ₩144,377 | -5.09% | 1783.6만 |
|---|
| 2026.06.02 | ₩147,298 | ₩159,132 | ₩145,811 | ₩158,368 | +7.52% | 2143.6만 |
|---|
| 2026.06.01 | ₩145,636 | ₩149,134 | ₩135,639 | ₩141,589 | -2.78% | 2721.9만 |
|---|
| 2026.05.29 | ₩152,056 | ₩154,790 | ₩141,214 | ₩151,989 | -0.04% | 5495.4만 |
|---|
| 2026.05.28 | ₩170,021 | ₩179,395 | ₩163,501 | ₩178,363 | +4.91% | 2164만 |
|---|
| 2026.05.27 | ₩166,181 | ₩175,830 | ₩158,194 | ₩173,686 | +4.52% | 3642.8만 |
|---|
| 2026.05.26 | ₩150,896 | ₩170,336 | ₩150,716 | ₩160,418 | +6.31% | 4835.3만 |
|---|
| 2026.05.22 | ₩132,034 | ₩144,189 | ₩131,886 | ₩141,870 | +7.45% | 3071.1만 |
|---|
| 2026.05.21 | ₩119,878 | ₩130,861 | ₩119,074 | ₩128,965 | +7.58% | 2482만 |
|---|
| 2026.05.20 | ₩116,943 | ₩124,060 | ₩115,911 | ₩120,052 | +2.66% | 2001만 |
|---|
| 2026.05.19 | ₩114,424 | ₩121,888 | ₩105,415 | ₩118,069 | +3.19% | 2166.4만 |
|---|
| 2026.05.18 | ₩117,694 | ₩120,562 | ₩109,666 | ₩116,367 | -1.13% | 2508만 |
|---|
| 2026.05.15 | ₩105,806 | ₩115,454 | ₩103,300 | ₩112,132 | +5.98% | 2174.6만 |
|---|
| 2026.05.14 | ₩102,791 | ₩113,251 | ₩99,910 | ₩111,248 | +8.23% | 2721.7만 |
|---|
| 2026.05.13 | ₩97,383 | ₩104,098 | ₩95,956 | ₩100,258 | +2.95% | 1498.8만 |
|---|
| 2026.05.12 | ₩98,409 | ₩107,035 | ₩93,705 | ₩97,779 | -0.64% | 3283.1만 |
|---|
| 2026.05.11 | ₩104,573 | ₩113,834 | ₩101,719 | ₩110,631 | +5.79% | 3971만 |
|---|
| 2026.05.08 | ₩89,416 | ₩101,049 | ₩88,599 | ₩100,580 | +12.49% | 2268.5만 |
|---|
| 2026.05.07 | ₩97,002 | ₩98,838 | ₩86,990 | ₩87,580 | -9.71% | 1944.1만 |
|---|
| 2026.05.06 | ₩88,813 | ₩95,809 | ₩88,116 | ₩94,723 | +6.65% | 1868.1만 |
|---|
| 2026.05.05 | ₩92,271 | ₩92,271 | ₩85,007 | ₩85,597 | -7.23% | 1984.3만 |
|---|
| 2026.05.04 | ₩94,415 | ₩94,589 | ₩91,192 | ₩91,708 | -2.87% | 1254.3만 |
|---|
| 2026.05.01 | ₩99,307 | ₩99,990 | ₩94,629 | ₩95,005 | -4.33% | 1343.8만 |
|---|
| 2026.04.30 | ₩96,867 | ₩99,655 | ₩94,000 | ₩99,039 | +2.24% | 1348.3만 |
|---|
| 2026.04.29 | ₩95,407 | ₩95,460 | ₩90,448 | ₩93,611 | -1.88% | 1500.6만 |
|---|
| 2026.04.28 | ₩100,808 | ₩102,670 | ₩95,139 | ₩96,331 | -4.44% | 1526.6만 |
|---|
| 2026.04.27 | ₩102,791 | ₩104,265 | ₩99,039 | ₩103,461 | +0.65% | 1229만 |
|---|
| 2026.04.24 | ₩105,873 | ₩106,678 | ₩101,786 | ₩102,389 | -3.29% | 1187.9만 |
|---|
| 2026.04.23 | ₩110,611 | ₩111,810 | ₩103,086 | ₩105,538 | -4.59% | 1746.9만 |
|---|
| 2026.04.22 | ₩113,459 | ₩117,640 | ₩110,886 | ₩113,459 | 0.00% | 2204.9만 |
|---|
| 2026.04.21 | ₩110,336 | ₩113,767 | ₩105,607 | ₩107,227 | -2.82% | 1999.7만 |
|---|
| 2026.04.20 | ₩99,307 | ₩108,681 | ₩98,502 | ₩108,554 | +9.31% | 3986.5만 |
|---|
| 2026.04.17 | ₩120,468 | ₩122,987 | ₩113,794 | ₩114,625 | -4.85% | 2011.5만 |
|---|
| 2026.04.16 | ₩117,077 | ₩122,083 | ₩115,925 | ₩121,875 | +4.10% | 1809.4만 |
|---|
| 2026.04.15 | ₩119,067 | ₩119,067 | ₩112,601 | ₩116,474 | -2.18% | 1738.6만 |
|---|
| 2026.04.14 | ₩137,970 | ₩139,579 | ₩117,131 | ₩118,699 | -13.97% | 3405만 |
|---|
| 2026.04.13 | ₩124,703 | ₩134,700 | ₩123,966 | ₩132,637 | +6.36% | 1280.1만 |
|---|
| 2026.04.10 | ₩124,435 | ₩131,806 | ₩122,942 | ₩127,182 | +2.21% | 1181.8만 |
|---|
| 2026.04.09 | ₩128,837 | ₩132,007 | ₩121,433 | ₩122,773 | -4.71% | 926.8만 |
|---|
| 2026.04.08 | ₩134,902 | ₩136,550 | ₩125,421 | ₩129,273 | -4.17% | 1146.4만 |
|---|
| 2026.04.07 | ₩124,770 | ₩128,201 | ₩120,093 | ₩124,060 | -0.57% | 1017.5만 |
|---|
| 2026.04.06 | ₩125,889 | ₩133,642 | ₩124,328 | ₩127,062 | +0.93% | 1316.2만 |
|---|
| 2026.04.02 | ₩106,141 | ₩124,555 | ₩105,755 | ₩124,127 | +16.94% | 1694만 |
|---|
| 2026.04.01 | ₩113,285 | ₩118,538 | ₩111,335 | ₩112,561 | -0.64% | 1205.7만 |
|---|
| 2026.03.31 | ₩103,515 | ₩111,603 | ₩101,759 | ₩111,060 | +7.29% | 1513.5만 |
|---|
| 2026.03.30 | ₩106,592 | ₩107,026 | ₩96,291 | ₩98,931 | -7.19% | 1346.1만 |
|---|
| 2026.03.27 | ₩119,865 | ₩120,950 | ₩105,230 | ₩105,431 | -12.04% | 1477.9만 |
|---|
| 2026.03.26 | ₩125,373 | ₩128,321 | ₩116,863 | ₩117,747 | -6.08% | 1336.6만 |
|---|
| 2026.03.25 | ₩120,066 | ₩132,020 | ₩119,074 | ₩128,737 | +7.22% | 1807.6만 |
|---|
| 2026.03.24 | ₩116,930 | ₩119,704 | ₩111,033 | ₩116,568 | -0.31% | 1014.2만 |
|---|
| 2026.03.23 | ₩121,138 | ₩121,821 | ₩115,965 | ₩118,498 | -2.18% | 1289.1만 |
|---|
| 2026.03.20 | ₩126,700 | ₩129,983 | ₩115,670 | ₩120,521 | -4.88% | 1626.4만 |
|---|
| 2026.03.19 | ₩117,968 | ₩127,986 | ₩116,340 | ₩126,097 | +6.89% | 1024.1만 |
|---|
| 2026.03.18 | ₩126,874 | ₩129,259 | ₩121,486 | ₩121,607 | -4.15% | 909.8만 |
|---|
| 2026.03.17 | ₩120,508 | ₩130,533 | ₩120,079 | ₩128,254 | +6.43% | 1387.9만 |
|---|
| 2026.03.16 | ₩117,935 | ₩121,084 | ₩113,981 | ₩119,423 | +1.26% | 814.3만 |
|---|
| 2026.03.13 | ₩119,302 | ₩123,899 | ₩114,799 | ₩115,710 | -3.01% | 834.8만 |
|---|
| 2026.03.12 | ₩116,648 | ₩121,098 | ₩112,454 | ₩116,715 | +0.06% | 990만 |
|---|
| 2026.03.11 | ₩116,327 | ₩124,998 | ₩114,585 | ₩118,216 | +1.62% | 1019.7만 |
|---|
| 2026.03.10 | ₩120,615 | ₩124,180 | ₩117,064 | ₩117,305 | -2.74% | 1145.2만 |
|---|
| 2026.03.09 | ₩117,520 | ₩123,121 | ₩115,992 | ₩120,294 | +2.36% | 1064만 |
|---|
| 2026.03.06 | ₩122,679 | ₩134,459 | ₩119,905 | ₩119,912 | -2.26% | 1362.5만 |
|---|
| 2026.03.05 | ₩138,078 | ₩139,123 | ₩122,024 | ₩125,788 | -8.90% | 1578.9만 |
|---|
| 2026.03.04 | ₩127,397 | ₩142,943 | ₩127,048 | ₩140,570 | +10.34% | 2080.5만 |
|---|
| 2026.03.03 | ₩117,948 | ₩130,760 | ₩112,588 | ₩124,207 | +5.31% | 2178.3만 |
|---|
| 2026.03.02 | ₩105,666 | ₩116,528 | ₩104,721 | ₩116,488 | +10.24% | 1356.2만 |
|---|
| 2026.02.27 | ₩110,859 | ₩111,904 | ₩103,421 | ₩106,128 | -4.27% | 2403.8만 |
|---|
| 2026.02.26 | ₩109,760 | ₩117,587 | ₩108,835 | ₩114,933 | +4.71% | 931.2만 |
|---|
| 2026.02.25 | ₩116,595 | ₩118,712 | ₩110,316 | ₩110,376 | -5.33% | 751.3만 |
|---|
| 2026.02.24 | ₩109,311 | ₩115,643 | ₩108,326 | ₩115,013 | +5.22% | 755.4만 |
|---|
| 2026.02.23 | ₩104,871 | ₩116,997 | ₩104,399 | ₩112,440 | +7.22% | 1297.1만 |
|---|
| 2026.02.20 | ₩114,089 | ₩116,715 | ₩106,557 | ₩107,482 | -5.79% | 1021만 |
|---|
| 2026.02.19 | ₩111,073 | ₩116,220 | ₩110,028 | ₩115,791 | +4.25% | 859.1만 |
|---|
| 2026.02.18 | ₩111,248 | ₩116,930 | ₩110,028 | ₩113,151 | +1.71% | 1033.9만 |
|---|
| 2026.02.17 | ₩108,380 | ₩113,673 | ₩105,605 | ₩111,274 | +2.67% | 936.6만 |
|---|
| 2026.02.13 | ₩110,082 | ₩113,914 | ₩107,348 | ₩110,577 | +0.45% | 1296.3만 |
|---|
| 2026.02.12 | ₩117,801 | ₩117,935 | ₩107,066 | ₩110,189 | -6.46% | 3024.4만 |
|---|
| 2026.02.11 | ₩135,036 | ₩137,836 | ₩124,904 | ₩129,889 | -3.81% | 1370.2만 |
|---|
| 2026.02.10 | ₩134,017 | ₩135,853 | ₩128,254 | ₩129,018 | -3.73% | 1035.4만 |
|---|
| 2026.02.09 | ₩134,694 | ₩145,194 | ₩132,315 | ₩136,858 | +1.61% | 1158.7만 |
|---|
| 2026.02.06 | ₩131,002 | ₩140,986 | ₩122,425 | ₩136,416 | +4.13% | 1591만 |
|---|
| 2026.02.05 | ₩132,141 | ₩135,692 | ₩123,564 | ₩124,998 | -5.41% | 1638.9만 |
|---|
| 2026.02.04 | ₩153,262 | ₩153,637 | ₩130,801 | ₩138,708 | -9.50% | 2004만 |
|---|
| 2026.02.03 | ₩144,738 | ₩156,371 | ₩141,656 | ₩155,138 | +7.19% | 1562.5만 |
|---|
| 2026.02.02 | ₩147,271 | ₩148,317 | ₩139,458 | ₩140,115 | -4.86% | 1292.2만 |
|---|
| 2026.01.30 | ₩161,812 | ₩174,075 | ₩145,636 | ₩149,040 | -7.89% | 1969.2만 |
|---|
| 2026.01.29 | ₩164,030 | ₩165,641 | ₩151,908 | ₩163,621 | -0.25% | 1328.2만 |
|---|
| 2026.01.28 | ₩152,143 | ₩166,610 | ₩149,563 | ₩162,469 | +6.79% | 1845.8만 |
|---|
| 2026.01.27 | ₩142,433 | ₩150,407 | ₩138,399 | ₩149,215 | +4.76% | 1065.1만 |
|---|
| 2026.01.26 | ₩150,836 | ₩151,439 | ₩139,043 | ₩140,423 | -6.90% | 1181만 |
|---|
| 2026.01.23 | ₩154,830 | ₩159,480 | ₩149,094 | ₩152,203 | -1.70% | 1154.5만 |
|---|
| 2026.01.22 | ₩146,990 | ₩160,941 | ₩141,790 | ₩155,956 | +6.10% | 1950.3만 |
|---|
| 2026.01.21 | ₩156,264 | ₩162,067 | ₩129,903 | ₩138,708 | -11.23% | 2591.6만 |
|---|
| 2026.01.20 | ₩151,573 | ₩160,673 | ₩148,799 | ₩150,689 | -0.58% | 1843.8만 |
|---|
| 2026.01.16 | ₩143,747 | ₩161,893 | ₩142,460 | ₩155,151 | +7.93% | 3368만 |
|---|
| 2026.01.15 | ₩126,793 | ₩140,450 | ₩123,363 | ₩135,692 | +7.02% | 1760.5만 |
|---|
| 2026.01.14 | ₩122,404 | ₩127,919 | ₩118,940 | ₩127,611 | +4.25% | 1170.3만 |
|---|
| 2026.01.13 | ₩129,648 | ₩131,712 | ₩122,800 | ₩124,261 | -4.16% | 1166.3만 |
|---|
| 2026.01.12 | ₩127,906 | ₩135,746 | ₩125,319 | ₩131,859 | +3.09% | 1326.9만 |
|---|
| 2026.01.09 | ₩121,017 | ₩136,262 | ₩120,816 | ₩130,894 | +8.16% | 2443만 |
|---|
| 2026.01.08 | ₩118,773 | ₩125,963 | ₩116,394 | ₩121,366 | +2.18% | 1477.4만 |
|---|
| 2026.01.07 | ₩122,022 | ₩127,772 | ₩112,454 | ₩114,893 | -5.84% | 2443.4만 |
|---|
| 2026.01.06 | ₩121,821 | ₩131,256 | ₩120,870 | ₩130,653 | +7.25% | 1821.6만 |
|---|
| 2026.01.05 | ₩109,934 | ₩123,899 | ₩108,393 | ₩121,848 | +10.84% | 2061만 |
|---|
| 2026.01.02 | ₩99,628 | ₩112,253 | ₩92,807 | ₩111,864 | +12.28% | 1910.7만 |
|---|
| 2025.12.31 | ₩100,519 | ₩101,183 | ₩95,970 | ₩97,337 | -3.17% | 1043.8만 |
|---|
| 2025.12.30 | ₩96,975 | ₩105,002 | ₩96,546 | ₩100,084 | +3.21% | 1738.5만 |
|---|
| 2025.12.29 | ₩94,670 | ₩100,365 | ₩93,396 | ₩95,782 | +1.17% | 1420.2만 |
|---|
| 2025.12.26 | ₩103,193 | ₩103,729 | ₩95,192 | ₩96,425 | -6.56% | 1957.3만 |
|---|
| 2025.12.24 | ₩120,548 | ₩124,569 | ₩104,064 | ₩104,600 | -13.23% | 2623.8만 |
|---|
| 2025.12.23 | ₩110,202 | ₩117,600 | ₩109,867 | ₩114,812 | +4.18% | 1807.7만 |
|---|
| 2025.12.22 | ₩106,758 | ₩116,635 | ₩104,426 | ₩115,898 | +8.56% | 1874.1만 |
|---|
| 2025.12.19 | ₩90,763 | ₩102,445 | ₩90,220 | ₩101,638 | +11.98% | 2029.3만 |
|---|
| 2025.12.18 | ₩87,379 | ₩90,703 | ₩85,784 | ₩88,357 | +1.12% | 1295.1만 |
|---|
| 2025.12.17 | ₩93,839 | ₩94,335 | ₩82,286 | ₩82,903 | -11.65% | 1256.9만 |
|---|
| 2025.12.16 | ₩87,922 | ₩92,311 | ₩87,446 | ₩91,627 | +4.21% | 1099.4만 |
|---|
| 2025.12.15 | ₩103,515 | ₩104,118 | ₩90,495 | ₩90,877 | -12.21% | 1639.3만 |
|---|
| 2025.12.12 | ₩111,261 | ₩113,392 | ₩99,856 | ₩102,791 | -7.61% | 1967.5만 |
|---|
| 2025.12.11 | ₩104,969 | ₩114,518 | ₩102,849 | ₩113,579 | +8.20% | 1474.6만 |
|---|
| 2025.12.10 | ₩97,497 | ₩107,602 | ₩95,018 | ₩105,940 | +8.66% | 1456.4만 |
|---|
| 2025.12.09 | ₩98,208 | ₩100,178 | ₩93,571 | ₩97,618 | -0.60% | 1115.9만 |
|---|
| 2025.12.08 | ₩100,499 | ₩102,912 | ₩94,818 | ₩99,173 | -1.32% | 1146.5만 |
|---|
| 2025.12.05 | ₩95,688 | ₩100,700 | ₩94,616 | ₩99,065 | +3.53% | 1362만 |
|---|
| 2025.12.04 | ₩83,385 | ₩98,972 | ₩82,487 | ₩97,363 | +16.76% | 2471.5만 |
|---|
| 2025.12.03 | ₩77,167 | ₩82,930 | ₩75,251 | ₩82,340 | +6.70% | 1202.7만 |
|---|
| 2025.12.02 | ₩71,317 | ₩77,542 | ₩71,136 | ₩76,242 | +6.91% | 889.4만 |
|---|
| 2025.12.01 | ₩72,838 | ₩72,892 | ₩69,957 | ₩70,506 | -3.20% | 679.1만 |
|---|
| 2025.11.28 | ₩75,947 | ₩77,475 | ₩74,781 | ₩75,318 | -0.83% | 422.6만 |
|---|
| 2025.11.26 | ₩75,592 | ₩77,033 | ₩74,393 | ₩74,406 | -1.57% | 599만 |
|---|
| 2025.11.25 | ₩74,024 | ₩75,050 | ₩70,118 | ₩74,393 | +0.50% | 1016만 |
|---|
| 2025.11.24 | ₩71,029 | ₩74,363 | ₩69,019 | ₩73,709 | +3.77% | 1018만 |
|---|
| 2025.11.21 | ₩71,036 | ₩71,981 | ₩66,084 | ₩68,845 | -3.08% | 1338만 |
|---|
| 2025.11.20 | ₩82,260 | ₩82,554 | ₩67,411 | ₩67,947 | -17.40% | 1350.4만 |
|---|
| 2025.11.19 | ₩78,949 | ₩82,755 | ₩77,033 | ₩77,743 | -1.53% | 1124.6만 |
|---|
| 2025.11.18 | ₩74,929 | ₩79,606 | ₩73,267 | ₩78,025 | +4.13% | 924.3만 |
|---|
| 2025.11.17 | ₩81,161 | ₩83,064 | ₩75,264 | ₩75,854 | -6.54% | 946.3만 |
|---|
| 2025.11.14 | ₩78,614 | ₩86,897 | ₩77,623 | ₩82,286 | +4.67% | 1002.8만 |
|---|
| 2025.11.13 | ₩85,831 | ₩87,513 | ₩80,236 | ₩82,340 | -4.07% | 972.2만 |
|---|
| 2025.11.12 | ₩91,393 | ₩94,717 | ₩86,307 | ₩86,428 | -5.43% | 907.5만 |
|---|
| 2025.11.11 | ₩90,957 | ₩95,822 | ₩89,604 | ₩90,984 | +0.03% | 1246.5만 |
|---|
| 2025.11.10 | ₩95,568 | ₩96,975 | ₩89,791 | ₩92,070 | -3.66% | 924.9만 |
|---|
| 2025.11.07 | ₩86,046 | ₩93,798 | ₩82,943 | ₩92,726 | +7.76% | 907.9만 |
|---|
| 2025.11.06 | ₩92,224 | ₩94,080 | ₩87,165 | ₩87,486 | -5.14% | 790만 |
|---|
| 2025.11.05 | ₩93,504 | ₩96,231 | ₩91,225 | ₩94,321 | +0.87% | 578.6만 |
|---|
| 2025.11.04 | ₩90,877 | ₩96,425 | ₩89,925 | ₩93,879 | +3.30% | 847.1만 |
|---|
| 2025.11.03 | ₩107,696 | ₩107,696 | ₩95,152 | ₩95,346 | -11.47% | 1183.6만 |
|---|
| 2025.10.31 | ₩104,332 | ₩108,460 | ₩104,037 | ₩107,549 | +3.08% | 789만 |
|---|
| 2025.10.30 | ₩104,842 | ₩107,857 | ₩99,843 | ₩102,764 | -1.98% | 909.3만 |
|---|
| 2025.10.29 | ₩111,650 | ₩112,574 | ₩103,209 | ₩107,294 | -3.90% | 1477.3만 |
|---|
| 2025.10.28 | ₩108,004 | ₩108,942 | ₩102,456 | ₩104,225 | -3.50% | 935.1만 |
|---|
| 2025.10.27 | ₩101,853 | ₩107,013 | ₩99,843 | ₩106,477 | +4.54% | 1141.9만 |
|---|
| 2025.10.24 | ₩99,173 | ₩99,521 | ₩96,921 | ₩98,771 | -0.41% | 927.8만 |
|---|
| 2025.10.23 | ₩96,325 | ₩99,521 | ₩94,891 | ₩96,117 | -0.22% | 1356.1만 |
|---|
| 2025.10.22 | ₩96,559 | ₩97,430 | ₩89,350 | ₩95,621 | -0.97% | 2758.2만 |
|---|
| 2025.10.21 | ₩109,224 | ₩110,521 | ₩102,295 | ₩105,351 | -3.55% | 934.4만 |
|---|
| 2025.10.20 | ₩115,824 | ₩120,133 | ₩109,492 | ₩110,979 | -4.18% | 930.8만 |
|---|
| 2025.10.17 | ₩111,730 | ₩117,265 | ₩108,353 | ₩111,891 | +0.14% | 1434.5만 |
|---|
| 2025.10.16 | ₩127,316 | ₩137,756 | ₩119,181 | ₩119,945 | -5.79% | 1713만 |
|---|
| 2025.10.15 | ₩132,395 | ₩133,776 | ₩124,823 | ₩128,241 | -3.14% | 1444만 |
|---|
| 2025.10.14 | ₩118,866 | ₩132,851 | ₩114,317 | ₩126,646 | +6.54% | 1739.8만 |
|---|
| 2025.10.13 | ₩116,126 | ₩123,389 | ₩111,234 | ₩121,285 | +4.44% | 1319.4만 |
|---|
| 2025.10.10 | ₩120,347 | ₩121,486 | ₩109,800 | ₩109,934 | -8.65% | 1906.2만 |
|---|