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 | ₩73,030 | ₩74,894 | ₩63,791 | ₩68,344 | -6.42% | 5412만 |
| 2026.10.08 | ₩79,450 | ₩80,862 | ₩75,042 | ₩76,343 | -3.91% | 1918만 |
| 2026.10.07 | ₩82,685 | ₩82,685 | ₩78,957 | ₩81,331 | -1.64% | 1078.9만 |
| 2026.10.06 | ₩80,500 | ₩86,829 | ₩80,500 | ₩84,643 | +5.15% | 1761.2만 |
| 2026.10.05 | ₩78,703 | ₩79,467 | ₩76,832 | ₩78,367 | -0.43% | 812.4만 |
| 2026.10.02 | ₩76,115 | ₩79,843 | ₩74,318 | ₩78,381 | +2.98% | 1506.9만 |
| 2026.10.01 | ₩79,541 | ₩80,580 | ₩76,329 | ₩76,490 | -3.84% | 1248.9만 |
| 2026.09.30 | ₩80,332 | ₩84,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,931 |
| -1.74% |
| 1190.2만 |
| 2026.09.29 | ₩87,298 | ₩87,795 | ₩78,555 | ₩79,655 | -8.76% | 1628.8만 |
|---|
| 2026.09.28 | ₩81,968 | ₩83,517 | ₩80,821 | ₩81,800 | -0.20% | 754.8만 |
|---|
| 2026.09.25 | ₩83,115 | ₩84,771 | ₩81,827 | ₩82,887 | -0.27% | 645.1만 |
|---|
| 2026.09.24 | ₩79,400 | ₩84,751 | ₩78,207 | ₩81,881 | +3.12% | 877.2만 |
|---|
| 2026.09.23 | ₩85,153 | ₩85,540 | ₩80,352 | ₩80,433 | -5.54% | 854.4만 |
|---|
| 2026.09.22 | ₩83,021 | ₩87,714 | ₩81,788 | ₩85,408 | +2.88% | 1047.7만 |
|---|
| 2026.09.21 | ₩79,849 | ₩83,624 | ₩79,507 | ₩82,994 | +3.94% | 1242.6만 |
|---|
| 2026.09.18 | ₩84,301 | ₩84,603 | ₩77,549 | ₩78,475 | -6.91% | 1979.4만 |
|---|
| 2026.09.17 | ₩82,940 | ₩85,421 | ₩82,002 | ₩84,093 | +1.39% | 921.3만 |
|---|
| 2026.09.16 | ₩78,971 | ₩80,956 | ₩77,067 | ₩79,480 | +0.65% | 723.3만 |
|---|
| 2026.09.15 | ₩80,071 | ₩81,479 | ₩77,524 | ₩78,810 | -1.57% | 719.6만 |
|---|
| 2026.09.14 | ₩77,013 | ₩81,921 | ₩76,798 | ₩80,459 | +4.48% | 688.7만 |
|---|
| 2026.09.11 | ₩81,116 | ₩82,256 | ₩79,387 | ₩80,272 | -1.04% | 666.3만 |
|---|
| 2026.09.10 | ₩81,398 | ₩86,533 | ₩80,278 | ₩80,339 | -1.30% | 835.4만 |
|---|
| 2026.09.09 | ₩89,270 | ₩89,471 | ₩83,705 | ₩83,705 | -6.23% | 829.8만 |
|---|
| 2026.09.08 | ₩84,697 | ₩90,115 | ₩84,684 | ₩88,666 | +4.69% | 1211.9만 |
|---|
| 2026.09.04 | ₩85,019 | ₩88,184 | ₩82,699 | ₩83,557 | -1.72% | 1024.9만 |
|---|
| 2026.09.03 | ₩84,362 | ₩85,756 | ₩81,894 | ₩83,316 | -1.24% | 774.4만 |
|---|
| 2026.09.02 | ₩78,367 | ₩84,791 | ₩77,777 | ₩83,678 | +6.78% | 1981만 |
|---|
| 2026.09.01 | ₩76,919 | ₩78,448 | ₩74,693 | ₩74,827 | -2.72% | 862.6만 |
|---|
| 2026.08.31 | ₩77,026 | ₩79,655 | ₩75,766 | ₩79,253 | +2.89% | 846.3만 |
|---|
| 2026.08.28 | ₩81,867 | ₩82,055 | ₩77,179 | ₩77,844 | -4.91% | 944.8만 |
|---|
| 2026.08.27 | ₩81,197 | ₩82,645 | ₩80,392 | ₩82,390 | +1.47% | 660.1만 |
|---|
| 2026.08.26 | ₩81,713 | ₩83,155 | ₩79,695 | ₩80,298 | -1.73% | 738.5만 |
|---|
| 2026.08.25 | ₩84,858 | ₩86,132 | ₩81,666 | ₩83,155 | -2.01% | 891.2만 |
|---|
| 2026.08.24 | ₩89,511 | ₩90,007 | ₩83,557 | ₩83,611 | -6.59% | 1210.6만 |
|---|
| 2026.08.21 | ₩90,014 | ₩94,003 | ₩87,030 | ₩92,059 | +2.27% | 1125만 |
|---|
| 2026.08.20 | ₩88,572 | ₩88,787 | ₩84,335 | ₩87,245 | -1.50% | 837.5만 |
|---|
| 2026.08.19 | ₩89,719 | ₩90,115 | ₩85,837 | ₩89,082 | -0.71% | 735.4만 |
|---|
| 2026.08.18 | ₩90,684 | ₩91,938 | ₩88,519 | ₩89,940 | -0.82% | 935.4만 |
|---|
| 2026.08.17 | ₩94,701 | ₩99,850 | ₩94,540 | ₩95,398 | +0.74% | 997만 |
|---|
| 2026.08.14 | ₩95,264 | ₩97,879 | ₩92,300 | ₩95,183 | -0.08% | 737.5만 |
|---|
| 2026.08.13 | ₩96,779 | ₩100,682 | ₩95,559 | ₩95,908 | -0.90% | 943.5만 |
|---|
| 2026.08.12 | ₩97,423 | ₩100,682 | ₩95,680 | ₩99,649 | +2.28% | 1147.3만 |
|---|
| 2026.08.11 | ₩93,521 | ₩96,431 | ₩89,954 | ₩96,055 | +2.71% | 1343.5만 |
|---|
| 2026.08.10 | ₩96,028 | ₩98,181 | ₩91,549 | ₩92,206 | -3.98% | 1503.3만 |
|---|
| 2026.08.07 | ₩92,622 | ₩96,538 | ₩90,785 | ₩96,471 | +4.16% | 1439.7만 |
|---|
| 2026.08.06 | ₩88,304 | ₩99,341 | ₩88,103 | ₩90,329 | +2.29% | 1302.5만 |
|---|
| 2026.08.05 | ₩91,026 | ₩94,379 | ₩89,109 | ₩91,697 | +0.74% | 1218.9만 |
|---|
| 2026.08.04 | ₩91,858 | ₩95,572 | ₩89,672 | ₩94,285 | +2.64% | 2048.4만 |
|---|
| 2026.08.03 | ₩76,182 | ₩87,325 | ₩74,747 | ₩85,180 | +11.81% | 1257.8만 |
|---|
| 2026.07.31 | ₩81,331 | ₩82,069 | ₩75,417 | ₩79,092 | -2.75% | 975.8만 |
|---|
| 2026.07.30 | ₩73,821 | ₩78,461 | ₩72,950 | ₩78,367 | +6.16% | 1285.3만 |
|---|
| 2026.07.29 | ₩76,919 | ₩79,613 | ₩70,804 | ₩71,113 | -7.55% | 1287.5만 |
|---|
| 2026.07.28 | ₩75,484 | ₩77,764 | ₩71,555 | ₩75,833 | +0.46% | 1311.1만 |
|---|
| 2026.07.27 | ₩75,672 | ₩79,789 | ₩75,297 | ₩78,166 | +3.30% | 832.8만 |
|---|
| 2026.07.24 | ₩79,722 | ₩79,729 | ₩74,733 | ₩75,364 | -5.47% | 1110만 |
|---|
| 2026.07.23 | ₩80,419 | ₩84,254 | ₩77,321 | ₩79,360 | -1.32% | 1196.3만 |
|---|
| 2026.07.22 | ₩84,140 | ₩85,709 | ₩82,102 | ₩83,074 | -1.27% | 1093.7만 |
|---|
| 2026.07.21 | ₩78,957 | ₩86,668 | ₩78,850 | ₩84,938 | +7.57% | 2147.9만 |
|---|
| 2026.07.20 | ₩77,925 | ₩79,735 | ₩75,256 | ₩77,000 | -1.19% | 1585.5만 |
|---|
| 2026.07.17 | ₩73,547 | ₩82,699 | ₩72,950 | ₩77,509 | +5.39% | 3037.7만 |
|---|
| 2026.07.16 | ₩79,387 | ₩82,471 | ₩71,515 | ₩73,768 | -7.08% | 5305만 |
|---|
| 2026.07.15 | ₩92,341 | ₩94,379 | ₩86,615 | ₩88,921 | -3.70% | 1561.7만 |
|---|
| 2026.07.14 | ₩93,574 | ₩96,779 | ₩92,046 | ₩92,287 | -1.38% | 955.6만 |
|---|
| 2026.07.13 | ₩96,551 | ₩97,275 | ₩89,484 | ₩90,624 | -6.14% | 1304.8만 |
|---|
| 2026.07.10 | ₩99,341 | ₩99,341 | ₩95,613 | ₩98,321 | -1.03% | 740.4만 |
|---|
| 2026.07.09 | ₩101,030 | ₩101,285 | ₩96,243 | ₩99,072 | -1.94% | 1067.6만 |
|---|
| 2026.07.08 | ₩98,911 | ₩104,557 | ₩98,160 | ₩100,507 | +1.61% | 952만 |
|---|
| 2026.07.07 | ₩106,039 | ₩107,400 | ₩99,367 | ₩99,515 | -6.15% | 1309.3만 |
|---|
| 2026.07.06 | ₩115,707 | ₩118,342 | ₩107,427 | ₩108,137 | -6.54% | 1212.9만 |
|---|
| 2026.07.02 | ₩117,229 | ₩121,553 | ₩109,760 | ₩114,158 | -2.62% | 1594만 |
|---|
| 2026.07.01 | ₩116,545 | ₩123,123 | ₩111,839 | ₩115,459 | -0.93% | 1821.9만 |
|---|
| 2026.06.30 | ₩109,847 | ₩120,515 | ₩109,847 | ₩119,160 | +8.48% | 2418.6만 |
|---|
| 2026.06.29 | ₩102,090 | ₩116,599 | ₩101,888 | ₩116,358 | +13.98% | 3335.8만 |
|---|
| 2026.06.26 | ₩86,729 | ₩98,160 | ₩86,507 | ₩95,814 | +10.48% | 2224.5만 |
|---|
| 2026.06.25 | ₩92,206 | ₩92,206 | ₩85,448 | ₩87,996 | -4.57% | 2238.9만 |
|---|
| 2026.06.24 | ₩96,417 | ₩96,685 | ₩89,927 | ₩91,201 | -5.41% | 2149.6만 |
|---|
| 2026.06.23 | ₩96,370 | ₩104,329 | ₩96,095 | ₩97,718 | +1.40% | 2123.1만 |
|---|
| 2026.06.22 | ₩106,829 | ₩107,011 | ₩97,342 | ₩98,147 | -8.13% | 2841만 |
|---|
| 2026.06.18 | ₩114,386 | ₩114,923 | ₩103,417 | ₩108,164 | -5.44% | 3167.9만 |
|---|
| 2026.06.17 | ₩115,151 | ₩119,281 | ₩111,560 | ₩114,561 | -0.51% | 3035만 |
|---|
| 2026.06.16 | ₩114,923 | ₩120,153 | ₩110,109 | ₩110,296 | -4.03% | 2023.5만 |
|---|
| 2026.06.15 | ₩115,365 | ₩120,367 | ₩112,623 | ₩117,430 | +1.79% | 2399.9만 |
|---|
| 2026.06.12 | ₩130,076 | ₩131,055 | ₩109,291 | ₩110,511 | -15.04% | 5491.5만 |
|---|
| 2026.06.11 | ₩117,296 | ₩131,551 | ₩116,559 | ₩130,827 | +11.54% | 2475.6만 |
|---|
| 2026.06.10 | ₩119,073 | ₩124,846 | ₩116,827 | ₩117,095 | -1.66% | 1617.8만 |
|---|
| 2026.06.09 | ₩130,378 | ₩135,360 | ₩114,655 | ₩118,959 | -8.76% | 2701.9만 |
|---|
| 2026.06.08 | ₩130,250 | ₩130,250 | ₩121,775 | ₩123,452 | -5.22% | 1367.9만 |
|---|
| 2026.06.05 | ₩138,564 | ₩140,120 | ₩121,903 | ₩125,517 | -9.42% | 2400.1만 |
|---|
| 2026.06.04 | ₩138,591 | ₩149,614 | ₩135,574 | ₩143,875 | +3.81% | 1684.9만 |
|---|
| 2026.06.03 | ₩152,209 | ₩153,329 | ₩142,534 | ₩144,465 | -5.09% | 1783.6만 |
|---|
| 2026.06.02 | ₩147,388 | ₩159,229 | ₩145,900 | ₩158,465 | +7.52% | 2143.6만 |
|---|
| 2026.06.01 | ₩145,725 | ₩149,225 | ₩135,722 | ₩141,676 | -2.78% | 2721.9만 |
|---|
| 2026.05.29 | ₩152,149 | ₩154,884 | ₩141,300 | ₩152,082 | -0.04% | 5495.4만 |
|---|
| 2026.05.28 | ₩170,125 | ₩179,505 | ₩163,601 | ₩178,472 | +4.91% | 2164만 |
|---|
| 2026.05.27 | ₩166,283 | ₩175,938 | ₩158,290 | ₩173,792 | +4.52% | 3642.8만 |
|---|
| 2026.05.26 | ₩150,989 | ₩170,440 | ₩150,808 | ₩160,516 | +6.31% | 4835.3만 |
|---|
| 2026.05.22 | ₩132,114 | ₩144,277 | ₩131,967 | ₩141,957 | +7.45% | 3071.1만 |
|---|
| 2026.05.21 | ₩119,952 | ₩130,941 | ₩119,147 | ₩129,043 | +7.58% | 2482만 |
|---|
| 2026.05.20 | ₩117,015 | ₩124,135 | ₩115,982 | ₩120,126 | +2.66% | 2001만 |
|---|
| 2026.05.19 | ₩114,494 | ₩121,963 | ₩105,480 | ₩118,141 | +3.19% | 2166.4만 |
|---|
| 2026.05.18 | ₩117,766 | ₩120,635 | ₩109,733 | ₩116,438 | -1.13% | 2508만 |
|---|
| 2026.05.15 | ₩105,871 | ₩115,525 | ₩103,364 | ₩112,201 | +5.98% | 2174.6만 |
|---|
| 2026.05.14 | ₩102,854 | ₩113,320 | ₩99,971 | ₩111,316 | +8.23% | 2721.7만 |
|---|
| 2026.05.13 | ₩97,443 | ₩104,161 | ₩96,015 | ₩100,319 | +2.95% | 1498.8만 |
|---|
| 2026.05.12 | ₩98,469 | ₩107,101 | ₩93,762 | ₩97,839 | -0.64% | 3283.1만 |
|---|
| 2026.05.11 | ₩104,637 | ₩113,904 | ₩101,781 | ₩110,699 | +5.79% | 3971만 |
|---|
| 2026.05.08 | ₩89,471 | ₩101,111 | ₩88,653 | ₩100,641 | +12.49% | 2268.5만 |
|---|
| 2026.05.07 | ₩97,061 | ₩98,898 | ₩87,044 | ₩87,634 | -9.71% | 1944.1만 |
|---|
| 2026.05.06 | ₩88,867 | ₩95,867 | ₩88,170 | ₩94,781 | +6.65% | 1868.1만 |
|---|
| 2026.05.05 | ₩92,327 | ₩92,327 | ₩85,059 | ₩85,649 | -7.23% | 1984.3만 |
|---|
| 2026.05.04 | ₩94,473 | ₩94,647 | ₩91,248 | ₩91,764 | -2.87% | 1254.3만 |
|---|
| 2026.05.01 | ₩99,367 | ₩100,051 | ₩94,687 | ₩95,063 | -4.33% | 1343.8만 |
|---|
| 2026.04.30 | ₩96,927 | ₩99,716 | ₩94,057 | ₩99,099 | +2.24% | 1348.3만 |
|---|
| 2026.04.29 | ₩95,465 | ₩95,519 | ₩90,503 | ₩93,668 | -1.88% | 1500.6만 |
|---|
| 2026.04.28 | ₩100,869 | ₩102,733 | ₩95,197 | ₩96,390 | -4.44% | 1526.6만 |
|---|
| 2026.04.27 | ₩102,854 | ₩104,329 | ₩99,099 | ₩103,524 | +0.65% | 1229만 |
|---|
| 2026.04.24 | ₩105,938 | ₩106,743 | ₩101,848 | ₩102,452 | -3.29% | 1187.9만 |
|---|
| 2026.04.23 | ₩110,679 | ₩111,879 | ₩103,149 | ₩105,603 | -4.59% | 1746.9만 |
|---|
| 2026.04.22 | ₩113,528 | ₩117,712 | ₩110,954 | ₩113,528 | 0.00% | 2204.9만 |
|---|
| 2026.04.21 | ₩110,404 | ₩113,837 | ₩105,671 | ₩107,293 | -2.82% | 1999.7만 |
|---|
| 2026.04.20 | ₩99,367 | ₩108,748 | ₩98,563 | ₩108,620 | +9.31% | 3986.5만 |
|---|
| 2026.04.17 | ₩120,542 | ₩123,063 | ₩113,863 | ₩114,695 | -4.85% | 2011.5만 |
|---|
| 2026.04.16 | ₩117,149 | ₩122,157 | ₩115,996 | ₩121,950 | +4.10% | 1809.4만 |
|---|
| 2026.04.15 | ₩119,140 | ₩119,140 | ₩112,670 | ₩116,545 | -2.18% | 1738.6만 |
|---|
| 2026.04.14 | ₩138,055 | ₩139,664 | ₩117,203 | ₩118,771 | -13.97% | 3405만 |
|---|
| 2026.04.13 | ₩124,779 | ₩134,783 | ₩124,042 | ₩132,718 | +6.36% | 1280.1만 |
|---|
| 2026.04.10 | ₩124,511 | ₩131,886 | ₩123,017 | ₩127,260 | +2.21% | 1181.8만 |
|---|
| 2026.04.09 | ₩128,916 | ₩132,088 | ₩121,507 | ₩122,848 | -4.71% | 926.8만 |
|---|
| 2026.04.08 | ₩134,984 | ₩136,633 | ₩125,498 | ₩129,352 | -4.17% | 1146.4만 |
|---|
| 2026.04.07 | ₩124,846 | ₩128,279 | ₩120,166 | ₩124,135 | -0.57% | 1017.5만 |
|---|
| 2026.04.06 | ₩125,966 | ₩133,724 | ₩124,404 | ₩127,139 | +0.93% | 1316.2만 |
|---|
| 2026.04.02 | ₩106,206 | ₩124,632 | ₩105,820 | ₩124,202 | +16.94% | 1694만 |
|---|
| 2026.04.01 | ₩113,354 | ₩118,611 | ₩111,403 | ₩112,630 | -0.64% | 1205.7만 |
|---|
| 2026.03.31 | ₩103,578 | ₩111,671 | ₩101,821 | ₩111,128 | +7.29% | 1513.5만 |
|---|
| 2026.03.30 | ₩106,657 | ₩107,091 | ₩96,350 | ₩98,992 | -7.19% | 1346.1만 |
|---|
| 2026.03.27 | ₩119,938 | ₩121,024 | ₩105,295 | ₩105,496 | -12.04% | 1477.9만 |
|---|
| 2026.03.26 | ₩125,450 | ₩128,400 | ₩116,934 | ₩117,819 | -6.08% | 1336.6만 |
|---|
| 2026.03.25 | ₩120,139 | ₩132,101 | ₩119,147 | ₩128,815 | +7.22% | 1807.6만 |
|---|
| 2026.03.24 | ₩117,001 | ₩119,777 | ₩111,101 | ₩116,639 | -0.31% | 1014.2만 |
|---|
| 2026.03.23 | ₩121,212 | ₩121,896 | ₩116,036 | ₩118,570 | -2.18% | 1289.1만 |
|---|
| 2026.03.20 | ₩126,777 | ₩130,063 | ₩115,741 | ₩120,595 | -4.88% | 1626.4만 |
|---|
| 2026.03.19 | ₩118,041 | ₩128,065 | ₩116,411 | ₩126,174 | +6.89% | 1024.1만 |
|---|
| 2026.03.18 | ₩126,952 | ₩129,338 | ₩121,561 | ₩121,681 | -4.15% | 909.8만 |
|---|
| 2026.03.17 | ₩120,582 | ₩130,612 | ₩120,153 | ₩128,333 | +6.43% | 1387.9만 |
|---|
| 2026.03.16 | ₩118,007 | ₩121,158 | ₩114,051 | ₩119,496 | +1.26% | 814.3만 |
|---|
| 2026.03.13 | ₩119,375 | ₩123,975 | ₩114,869 | ₩115,781 | -3.01% | 834.8만 |
|---|
| 2026.03.12 | ₩116,720 | ₩121,172 | ₩112,522 | ₩116,787 | +0.06% | 990만 |
|---|
| 2026.03.11 | ₩116,398 | ₩125,074 | ₩114,655 | ₩118,289 | +1.62% | 1019.7만 |
|---|
| 2026.03.10 | ₩120,689 | ₩124,256 | ₩117,135 | ₩117,377 | -2.74% | 1145.2만 |
|---|
| 2026.03.09 | ₩117,591 | ₩123,197 | ₩116,063 | ₩120,367 | +2.36% | 1064만 |
|---|
| 2026.03.06 | ₩122,754 | ₩134,542 | ₩119,978 | ₩119,985 | -2.26% | 1362.5만 |
|---|
| 2026.03.05 | ₩138,162 | ₩139,208 | ₩122,098 | ₩125,865 | -8.90% | 1578.9만 |
|---|
| 2026.03.04 | ₩127,475 | ₩143,030 | ₩127,126 | ₩140,656 | +10.34% | 2080.5만 |
|---|
| 2026.03.03 | ₩118,021 | ₩130,840 | ₩112,657 | ₩124,283 | +5.31% | 2178.3만 |
|---|
| 2026.03.02 | ₩105,730 | ₩116,599 | ₩104,785 | ₩116,559 | +10.24% | 1356.2만 |
|---|
| 2026.02.27 | ₩110,927 | ₩111,973 | ₩103,484 | ₩106,193 | -4.27% | 2403.8만 |
|---|
| 2026.02.26 | ₩109,827 | ₩117,658 | ₩108,902 | ₩115,003 | +4.71% | 931.2만 |
|---|
| 2026.02.25 | ₩116,666 | ₩118,785 | ₩110,384 | ₩110,444 | -5.33% | 751.3만 |
|---|
| 2026.02.24 | ₩109,378 | ₩115,714 | ₩108,392 | ₩115,084 | +5.22% | 755.4만 |
|---|
| 2026.02.23 | ₩104,935 | ₩117,068 | ₩104,463 | ₩112,509 | +7.22% | 1297.1만 |
|---|
| 2026.02.20 | ₩114,158 | ₩116,787 | ₩106,622 | ₩107,547 | -5.79% | 1021만 |
|---|
| 2026.02.19 | ₩111,141 | ₩116,291 | ₩110,095 | ₩115,862 | +4.25% | 859.1만 |
|---|
| 2026.02.18 | ₩111,316 | ₩117,001 | ₩110,095 | ₩113,220 | +1.71% | 1033.9만 |
|---|
| 2026.02.17 | ₩108,446 | ₩113,743 | ₩105,670 | ₩111,342 | +2.67% | 936.6만 |
|---|
| 2026.02.13 | ₩110,149 | ₩113,984 | ₩107,413 | ₩110,645 | +0.45% | 1296.3만 |
|---|
| 2026.02.12 | ₩117,873 | ₩118,007 | ₩107,132 | ₩110,256 | -6.46% | 3024.4만 |
|---|
| 2026.02.11 | ₩135,118 | ₩137,921 | ₩124,980 | ₩129,969 | -3.81% | 1370.2만 |
|---|
| 2026.02.10 | ₩134,099 | ₩135,936 | ₩128,333 | ₩129,097 | -3.73% | 1035.4만 |
|---|
| 2026.02.09 | ₩134,776 | ₩145,283 | ₩132,396 | ₩136,942 | +1.61% | 1158.7만 |
|---|
| 2026.02.06 | ₩131,082 | ₩141,072 | ₩122,499 | ₩136,499 | +4.13% | 1591만 |
|---|
| 2026.02.05 | ₩132,222 | ₩135,775 | ₩123,639 | ₩125,074 | -5.41% | 1638.9만 |
|---|
| 2026.02.04 | ₩153,356 | ₩153,731 | ₩130,881 | ₩138,792 | -9.50% | 2004만 |
|---|
| 2026.02.03 | ₩144,827 | ₩156,467 | ₩141,743 | ₩155,233 | +7.19% | 1562.5만 |
|---|
| 2026.02.02 | ₩147,361 | ₩148,407 | ₩139,543 | ₩140,201 | -4.86% | 1292.2만 |
|---|
| 2026.01.30 | ₩161,911 | ₩174,181 | ₩145,725 | ₩149,131 | -7.89% | 1969.2만 |
|---|
| 2026.01.29 | ₩164,130 | ₩165,742 | ₩152,001 | ₩163,721 | -0.25% | 1328.2만 |
|---|
| 2026.01.28 | ₩152,236 | ₩166,712 | ₩149,654 | ₩162,568 | +6.79% | 1845.8만 |
|---|
| 2026.01.27 | ₩142,520 | ₩150,499 | ₩138,484 | ₩149,306 | +4.76% | 1065.1만 |
|---|
| 2026.01.26 | ₩150,928 | ₩151,532 | ₩139,128 | ₩140,509 | -6.90% | 1181만 |
|---|
| 2026.01.23 | ₩154,925 | ₩159,578 | ₩149,185 | ₩152,296 | -1.70% | 1154.5만 |
|---|
| 2026.01.22 | ₩147,080 | ₩161,039 | ₩141,877 | ₩156,051 | +6.10% | 1950.3만 |
|---|
| 2026.01.21 | ₩156,359 | ₩162,166 | ₩129,982 | ₩138,792 | -11.23% | 2591.6만 |
|---|
| 2026.01.20 | ₩151,666 | ₩160,771 | ₩148,890 | ₩150,781 | -0.58% | 1843.8만 |
|---|
| 2026.01.16 | ₩143,835 | ₩161,992 | ₩142,547 | ₩155,246 | +7.93% | 3368만 |
|---|
| 2026.01.15 | ₩126,871 | ₩140,536 | ₩123,438 | ₩135,775 | +7.02% | 1760.5만 |
|---|
| 2026.01.14 | ₩122,479 | ₩127,997 | ₩119,013 | ₩127,689 | +4.25% | 1170.3만 |
|---|
| 2026.01.13 | ₩129,727 | ₩131,792 | ₩122,875 | ₩124,337 | -4.16% | 1166.3만 |
|---|
| 2026.01.12 | ₩127,984 | ₩135,829 | ₩125,396 | ₩131,940 | +3.09% | 1326.9만 |
|---|
| 2026.01.09 | ₩121,091 | ₩136,345 | ₩120,890 | ₩130,974 | +8.16% | 2443만 |
|---|
| 2026.01.08 | ₩118,845 | ₩126,040 | ₩116,465 | ₩121,440 | +2.18% | 1477.4만 |
|---|
| 2026.01.07 | ₩122,097 | ₩127,850 | ₩112,522 | ₩114,963 | -5.84% | 2443.4만 |
|---|
| 2026.01.06 | ₩121,896 | ₩131,337 | ₩120,944 | ₩130,733 | +7.25% | 1821.6만 |
|---|
| 2026.01.05 | ₩110,001 | ₩123,975 | ₩108,459 | ₩121,923 | +10.84% | 2061만 |
|---|
| 2026.01.02 | ₩99,689 | ₩112,321 | ₩92,864 | ₩111,932 | +12.28% | 1910.7만 |
|---|
| 2025.12.31 | ₩100,581 | ₩101,245 | ₩96,028 | ₩97,396 | -3.17% | 1043.8만 |
|---|
| 2025.12.30 | ₩97,034 | ₩105,067 | ₩96,605 | ₩100,145 | +3.21% | 1738.5만 |
|---|
| 2025.12.29 | ₩94,728 | ₩100,427 | ₩93,454 | ₩95,841 | +1.17% | 1420.2만 |
|---|
| 2025.12.26 | ₩103,256 | ₩103,793 | ₩95,251 | ₩96,484 | -6.56% | 1957.3만 |
|---|
| 2025.12.24 | ₩120,622 | ₩124,645 | ₩104,128 | ₩104,664 | -13.23% | 2623.8만 |
|---|
| 2025.12.23 | ₩110,270 | ₩117,672 | ₩109,934 | ₩114,883 | +4.18% | 1807.7만 |
|---|
| 2025.12.22 | ₩106,823 | ₩116,706 | ₩104,490 | ₩115,969 | +8.56% | 1874.1만 |
|---|
| 2025.12.19 | ₩90,819 | ₩102,508 | ₩90,275 | ₩101,701 | +11.98% | 2029.3만 |
|---|
| 2025.12.18 | ₩87,433 | ₩90,758 | ₩85,837 | ₩88,411 | +1.12% | 1295.1만 |
|---|
| 2025.12.17 | ₩93,896 | ₩94,392 | ₩82,337 | ₩82,954 | -11.65% | 1256.9만 |
|---|
| 2025.12.16 | ₩87,976 | ₩92,367 | ₩87,500 | ₩91,683 | +4.21% | 1099.4만 |
|---|
| 2025.12.15 | ₩103,578 | ₩104,182 | ₩90,550 | ₩90,933 | -12.21% | 1639.3만 |
|---|
| 2025.12.12 | ₩111,329 | ₩113,461 | ₩99,917 | ₩102,854 | -7.61% | 1967.5만 |
|---|
| 2025.12.11 | ₩105,033 | ₩114,588 | ₩102,912 | ₩113,649 | +8.20% | 1474.6만 |
|---|
| 2025.12.10 | ₩97,557 | ₩107,668 | ₩95,076 | ₩106,005 | +8.66% | 1456.4만 |
|---|
| 2025.12.09 | ₩98,268 | ₩100,239 | ₩93,628 | ₩97,678 | -0.60% | 1115.9만 |
|---|
| 2025.12.08 | ₩100,561 | ₩102,975 | ₩94,876 | ₩99,233 | -1.32% | 1146.5만 |
|---|
| 2025.12.05 | ₩95,747 | ₩100,762 | ₩94,674 | ₩99,126 | +3.53% | 1362만 |
|---|
| 2025.12.04 | ₩83,436 | ₩99,032 | ₩82,538 | ₩97,423 | +16.76% | 2471.5만 |
|---|
| 2025.12.03 | ₩77,214 | ₩82,980 | ₩75,297 | ₩82,390 | +6.70% | 1202.7만 |
|---|
| 2025.12.02 | ₩71,361 | ₩77,590 | ₩71,180 | ₩76,289 | +6.91% | 889.4만 |
|---|
| 2025.12.01 | ₩72,883 | ₩72,936 | ₩70,000 | ₩70,549 | -3.20% | 679.1만 |
|---|
| 2025.11.28 | ₩75,994 | ₩77,523 | ₩74,827 | ₩75,364 | -0.83% | 422.6만 |
|---|
| 2025.11.26 | ₩75,639 | ₩77,080 | ₩74,438 | ₩74,452 | -1.57% | 599만 |
|---|
| 2025.11.25 | ₩74,070 | ₩75,095 | ₩70,161 | ₩74,438 | +0.50% | 1016만 |
|---|
| 2025.11.24 | ₩71,072 | ₩74,409 | ₩69,061 | ₩73,754 | +3.77% | 1018만 |
|---|
| 2025.11.21 | ₩71,079 | ₩72,025 | ₩66,124 | ₩68,887 | -3.08% | 1338만 |
|---|
| 2025.11.20 | ₩82,310 | ₩82,605 | ₩67,452 | ₩67,988 | -17.40% | 1350.4만 |
|---|
| 2025.11.19 | ₩78,998 | ₩82,806 | ₩77,080 | ₩77,791 | -1.53% | 1124.6만 |
|---|
| 2025.11.18 | ₩74,975 | ₩79,655 | ₩73,312 | ₩78,072 | +4.13% | 924.3만 |
|---|
| 2025.11.17 | ₩81,210 | ₩83,115 | ₩75,310 | ₩75,900 | -6.54% | 946.3만 |
|---|
| 2025.11.14 | ₩78,662 | ₩86,950 | ₩77,670 | ₩82,337 | +4.67% | 1002.8만 |
|---|
| 2025.11.13 | ₩85,884 | ₩87,567 | ₩80,285 | ₩82,390 | -4.07% | 972.2만 |
|---|
| 2025.11.12 | ₩91,449 | ₩94,774 | ₩86,360 | ₩86,480 | -5.43% | 907.5만 |
|---|
| 2025.11.11 | ₩91,013 | ₩95,881 | ₩89,659 | ₩91,040 | +0.03% | 1246.5만 |
|---|
| 2025.11.10 | ₩95,626 | ₩97,034 | ₩89,846 | ₩92,126 | -3.66% | 924.9만 |
|---|
| 2025.11.07 | ₩86,098 | ₩93,856 | ₩82,994 | ₩92,783 | +7.76% | 907.9만 |
|---|
| 2025.11.06 | ₩92,280 | ₩94,137 | ₩87,218 | ₩87,540 | -5.14% | 790만 |
|---|
| 2025.11.05 | ₩93,561 | ₩96,290 | ₩91,281 | ₩94,379 | +0.87% | 578.6만 |
|---|
| 2025.11.04 | ₩90,933 | ₩96,484 | ₩89,980 | ₩93,936 | +3.30% | 847.1만 |
|---|
| 2025.11.03 | ₩107,762 | ₩107,762 | ₩95,210 | ₩95,405 | -11.47% | 1183.6만 |
|---|
| 2025.10.31 | ₩104,396 | ₩108,526 | ₩104,101 | ₩107,614 | +3.08% | 789만 |
|---|
| 2025.10.30 | ₩104,906 | ₩107,923 | ₩99,904 | ₩102,827 | -1.98% | 909.3만 |
|---|
| 2025.10.29 | ₩111,718 | ₩112,643 | ₩103,272 | ₩107,360 | -3.90% | 1477.3만 |
|---|
| 2025.10.28 | ₩108,070 | ₩109,009 | ₩102,519 | ₩104,289 | -3.50% | 935.1만 |
|---|
| 2025.10.27 | ₩101,915 | ₩107,078 | ₩99,904 | ₩106,542 | +4.54% | 1141.9만 |
|---|
| 2025.10.24 | ₩99,233 | ₩99,582 | ₩96,980 | ₩98,831 | -0.41% | 927.8만 |
|---|
| 2025.10.23 | ₩96,384 | ₩99,582 | ₩94,949 | ₩96,176 | -0.22% | 1356.1만 |
|---|
| 2025.10.22 | ₩96,618 | ₩97,490 | ₩89,405 | ₩95,680 | -0.97% | 2758.2만 |
|---|
| 2025.10.21 | ₩109,291 | ₩110,589 | ₩102,358 | ₩105,415 | -3.55% | 934.4만 |
|---|
| 2025.10.20 | ₩115,895 | ₩120,206 | ₩109,559 | ₩111,047 | -4.18% | 930.8만 |
|---|
| 2025.10.17 | ₩111,798 | ₩117,337 | ₩108,419 | ₩111,959 | +0.14% | 1434.5만 |
|---|
| 2025.10.16 | ₩127,394 | ₩137,840 | ₩119,254 | ₩120,019 | -5.79% | 1713만 |
|---|
| 2025.10.15 | ₩132,476 | ₩133,858 | ₩124,900 | ₩128,319 | -3.14% | 1444만 |
|---|
| 2025.10.14 | ₩118,939 | ₩132,932 | ₩114,386 | ₩126,724 | +6.54% | 1739.8만 |
|---|
| 2025.10.13 | ₩116,197 | ₩123,465 | ₩111,302 | ₩121,360 | +4.44% | 1319.4만 |
|---|
| 2025.10.10 | ₩120,421 | ₩121,561 | ₩109,867 | ₩110,001 | -8.65% | 1906.2만 |
|---|