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 | ₩78,702 | ₩86,828 | ₩63,790 | ₩68,343 | -13.16% | 1.1억 |
| 2026.09.28–2026.10.02 | ₩81,967 | ₩87,794 | ₩74,317 | ₩78,380 | -4.38% | 6329.6만 |
| 2026.09.21–2026.09.25 | ₩79,849 | ₩87,714 | ₩78,206 | ₩82,886 | +3.80% | 4667.1만 |
| 2026.09.14–2026.09.18 | ₩77,012 | ₩85,420 | ₩76,798 | ₩78,474 | +1.90% | 5032.2만 |
| 2026.09.08–2026.09.11 | ₩84,696 | ₩90,114 | ₩79,386 | ₩80,271 | -5.22% | 3543.4만 |
| 2026.08.31–2026.09.04 | ₩77,026 | ₩88,183 | ₩74,693 | ₩83,556 | +8.48% | 5489.1만 |
| 2026.08.24–2026.08.28 | ₩89,510 | ₩90,007 | ₩77,179 | ₩77,844 | -13.03% | 4445.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,700 |
| ₩99,849 |
| ₩84,334 |
| ₩92,058 |
| -2.79% |
| 4630.2만 |
| 2026.08.10–2026.08.14 | ₩96,028 | ₩100,681 | ₩89,953 | ₩95,183 | -0.88% | 5675.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩76,181 | ₩99,340 | ₩74,746 | ₩96,470 | +26.63% | 7267.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩75,672 | ₩82,068 | ₩70,804 | ₩79,091 | +4.52% | 5692.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩77,924 | ₩86,668 | ₩74,733 | ₩75,363 | -3.29% | 7133.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩96,551 | ₩97,275 | ₩71,514 | ₩77,509 | -19.72% | 1.2억 |
|---|
| 2026.07.06–2026.07.10 | ₩115,706 | ₩118,341 | ₩95,612 | ₩98,321 | -15.03% | 5282.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩102,089 | ₩123,122 | ₩101,888 | ₩114,158 | +11.82% | 9170.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩106,828 | ₩107,010 | ₩85,447 | ₩95,813 | -10.31% | 1.2억 |
|---|
| 2026.06.15–2026.06.18 | ₩115,365 | ₩120,366 | ₩103,416 | ₩108,163 | -6.24% | 1.1억 |
|---|
| 2026.06.08–2026.06.12 | ₩130,249 | ₩135,359 | ₩109,290 | ₩110,510 | -15.15% | 1.4억 |
|---|
| 2026.06.01–2026.06.05 | ₩145,724 | ₩159,228 | ₩121,902 | ₩125,516 | -13.87% | 1.1억 |
|---|
| 2026.05.26–2026.05.29 | ₩150,988 | ₩179,504 | ₩141,299 | ₩152,081 | +0.72% | 1.6억 |
|---|
| 2026.05.18–2026.05.22 | ₩117,765 | ₩144,276 | ₩105,479 | ₩141,956 | +20.54% | 1.2억 |
|---|
| 2026.05.11–2026.05.15 | ₩104,637 | ₩115,524 | ₩93,761 | ₩112,200 | +7.23% | 1.4억 |
|---|
| 2026.05.04–2026.05.08 | ₩94,472 | ₩101,110 | ₩85,058 | ₩100,641 | +6.53% | 9319.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩102,853 | ₩104,328 | ₩90,503 | ₩95,062 | -7.57% | 6948.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩99,367 | ₩117,711 | ₩98,562 | ₩102,451 | +3.10% | 1.1억 |
|---|
| 2026.04.13–2026.04.17 | ₩124,778 | ₩139,663 | ₩112,669 | ₩114,694 | -8.08% | 1억 |
|---|
| 2026.04.06–2026.04.10 | ₩125,965 | ₩136,632 | ₩120,165 | ₩127,259 | +1.03% | 5588.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩106,656 | ₩124,631 | ₩96,349 | ₩124,202 | +16.45% | 5759.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩121,211 | ₩132,100 | ₩105,294 | ₩105,495 | -12.97% | 6925.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩118,006 | ₩130,611 | ₩114,050 | ₩120,594 | +2.19% | 5762.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩117,591 | ₩125,073 | ₩112,522 | ₩115,780 | -1.54% | 5053.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩105,730 | ₩143,029 | ₩104,784 | ₩119,984 | +13.48% | 8556.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩104,934 | ₩118,784 | ₩103,483 | ₩106,192 | +1.20% | 6138.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩108,445 | ₩117,001 | ₩105,669 | ₩107,547 | -0.83% | 3850.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩134,775 | ₩145,282 | ₩107,131 | ₩110,644 | -17.90% | 7885만 |
|---|
| 2026.02.02–2026.02.06 | ₩147,360 | ₩156,466 | ₩122,499 | ₩136,498 | -7.37% | 8088.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩150,927 | ₩174,180 | ₩138,483 | ₩149,130 | -1.19% | 7389.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩151,665 | ₩162,165 | ₩129,981 | ₩152,295 | +0.42% | 7540.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩127,983 | ₩161,990 | ₩119,012 | ₩155,245 | +21.30% | 8791.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩110,001 | ₩136,344 | ₩108,458 | ₩130,974 | +19.07% | 1억 |
|---|
| 2025.12.29–2026.01.02 | ₩94,727 | ₩112,320 | ₩92,863 | ₩111,932 | +18.16% | 6113.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩106,822 | ₩124,644 | ₩95,250 | ₩96,484 | -9.68% | 8263만 |
|---|
| 2025.12.15–2025.12.19 | ₩103,577 | ₩104,181 | ₩82,336 | ₩101,700 | -1.81% | 7320.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩100,560 | ₩114,587 | ₩93,627 | ₩102,853 | +2.28% | 7161만 |
|---|
| 2025.12.01–2025.12.05 | ₩72,882 | ₩100,761 | ₩69,999 | ₩99,125 | +36.01% | 6604.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩71,072 | ₩77,522 | ₩69,060 | ₩75,363 | +6.04% | 3055.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩81,210 | ₩83,114 | ₩66,124 | ₩68,886 | -15.18% | 5683.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩95,625 | ₩97,033 | ₩77,670 | ₩82,336 | -13.90% | 5053.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩107,761 | ₩107,761 | ₩82,993 | ₩92,782 | -13.90% | 4307.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩101,914 | ₩112,642 | ₩99,903 | ₩107,614 | +5.59% | 5252.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩115,894 | ₩120,205 | ₩89,404 | ₩98,830 | -14.72% | 6907.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩116,196 | ₩137,839 | ₩108,418 | ₩111,958 | -3.65% | 7650.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩120,420 | ₩121,560 | ₩109,866 | ₩110,001 | -8.65% | 1906.2만 |
|---|