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 | ₩73,018 | ₩74,881 | ₩63,780 | ₩68,332 | -6.42% | 5412만 |
| 2026.10.08 | ₩79,436 | ₩80,848 | ₩75,029 | ₩76,329 | -3.91% | 1918만 |
| 2026.10.07 | ₩82,671 | ₩82,671 | ₩78,944 | ₩81,317 | -1.64% | 1078.9만 |
| 2026.10.06 | ₩80,486 | ₩86,814 | ₩80,486 | ₩84,629 | +5.15% | 1761.2만 |
| 2026.10.05 | ₩78,689 | ₩79,453 | ₩76,819 | ₩78,354 | -0.43% | 812.4만 |
| 2026.10.02 | ₩76,102 | ₩79,829 | ₩74,305 | ₩78,367 | +2.98% | 1506.9만 |
| 2026.10.01 | ₩79,527 | ₩80,566 | ₩76,316 | ₩76,477 | -3.84% | 1248.9만 |
| 2026.09.30 | ₩80,318 | ₩84,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,917 |
| -1.74% |
| 1190.2만 |
| 2026.09.29 | ₩87,283 | ₩87,780 | ₩78,542 | ₩79,641 | -8.76% | 1628.8만 |
|---|
| 2026.09.28 | ₩81,954 | ₩83,503 | ₩80,808 | ₩81,786 | -0.20% | 754.8만 |
|---|
| 2026.09.25 | ₩83,100 | ₩84,756 | ₩81,813 | ₩82,872 | -0.27% | 645.1만 |
|---|
| 2026.09.24 | ₩79,386 | ₩84,736 | ₩78,193 | ₩81,867 | +3.12% | 877.2만 |
|---|
| 2026.09.23 | ₩85,138 | ₩85,526 | ₩80,338 | ₩80,419 | -5.54% | 854.4만 |
|---|
| 2026.09.22 | ₩83,006 | ₩87,699 | ₩81,774 | ₩85,393 | +2.88% | 1047.7만 |
|---|
| 2026.09.21 | ₩79,836 | ₩83,610 | ₩79,494 | ₩82,980 | +3.94% | 1242.6만 |
|---|
| 2026.09.18 | ₩84,287 | ₩84,589 | ₩77,536 | ₩78,461 | -6.91% | 1979.4만 |
|---|
| 2026.09.17 | ₩82,926 | ₩85,406 | ₩81,987 | ₩84,079 | +1.39% | 921.3만 |
|---|
| 2026.09.16 | ₩78,957 | ₩80,942 | ₩77,053 | ₩79,467 | +0.65% | 723.3만 |
|---|
| 2026.09.15 | ₩80,057 | ₩81,465 | ₩77,511 | ₩78,796 | -1.57% | 719.6만 |
|---|
| 2026.09.14 | ₩77,000 | ₩81,907 | ₩76,785 | ₩80,446 | +4.48% | 688.7만 |
|---|
| 2026.09.11 | ₩81,103 | ₩82,242 | ₩79,373 | ₩80,258 | -1.04% | 666.3만 |
|---|
| 2026.09.10 | ₩81,384 | ₩86,518 | ₩80,265 | ₩80,325 | -1.30% | 835.4만 |
|---|
| 2026.09.09 | ₩89,254 | ₩89,456 | ₩83,690 | ₩83,690 | -6.23% | 829.8만 |
|---|
| 2026.09.08 | ₩84,682 | ₩90,099 | ₩84,669 | ₩88,651 | +4.69% | 1211.9만 |
|---|
| 2026.09.04 | ₩85,004 | ₩88,168 | ₩82,685 | ₩83,543 | -1.72% | 1024.9만 |
|---|
| 2026.09.03 | ₩84,347 | ₩85,742 | ₩81,880 | ₩83,301 | -1.24% | 774.4만 |
|---|
| 2026.09.02 | ₩78,354 | ₩84,776 | ₩77,764 | ₩83,663 | +6.78% | 1981만 |
|---|
| 2026.09.01 | ₩76,906 | ₩78,434 | ₩74,680 | ₩74,814 | -2.72% | 862.6만 |
|---|
| 2026.08.31 | ₩77,013 | ₩79,641 | ₩75,753 | ₩79,239 | +2.89% | 846.3만 |
|---|
| 2026.08.28 | ₩81,853 | ₩82,041 | ₩77,166 | ₩77,831 | -4.91% | 944.8만 |
|---|
| 2026.08.27 | ₩81,183 | ₩82,631 | ₩80,379 | ₩82,376 | +1.47% | 660.1만 |
|---|
| 2026.08.26 | ₩81,699 | ₩83,141 | ₩79,681 | ₩80,285 | -1.73% | 738.5만 |
|---|
| 2026.08.25 | ₩84,843 | ₩86,117 | ₩81,652 | ₩83,141 | -2.01% | 891.2만 |
|---|
| 2026.08.24 | ₩89,496 | ₩89,992 | ₩83,543 | ₩83,596 | -6.59% | 1210.6만 |
|---|
| 2026.08.21 | ₩89,999 | ₩93,987 | ₩87,015 | ₩92,043 | +2.27% | 1125만 |
|---|
| 2026.08.20 | ₩88,557 | ₩88,772 | ₩84,320 | ₩87,230 | -1.50% | 837.5만 |
|---|
| 2026.08.19 | ₩89,704 | ₩90,099 | ₩85,822 | ₩89,067 | -0.71% | 735.4만 |
|---|
| 2026.08.18 | ₩90,669 | ₩91,923 | ₩88,504 | ₩89,925 | -0.82% | 935.4만 |
|---|
| 2026.08.17 | ₩94,684 | ₩99,833 | ₩94,524 | ₩95,382 | +0.74% | 997만 |
|---|
| 2026.08.14 | ₩95,248 | ₩97,862 | ₩92,285 | ₩95,167 | -0.08% | 737.5만 |
|---|
| 2026.08.13 | ₩96,763 | ₩100,664 | ₩95,543 | ₩95,891 | -0.90% | 943.5만 |
|---|
| 2026.08.12 | ₩97,406 | ₩100,664 | ₩95,663 | ₩99,632 | +2.28% | 1147.3만 |
|---|
| 2026.08.11 | ₩93,505 | ₩96,414 | ₩89,938 | ₩96,039 | +2.71% | 1343.5만 |
|---|
| 2026.08.10 | ₩96,012 | ₩98,164 | ₩91,534 | ₩92,191 | -3.98% | 1503.3만 |
|---|
| 2026.08.07 | ₩92,606 | ₩96,521 | ₩90,769 | ₩96,454 | +4.16% | 1439.7만 |
|---|
| 2026.08.06 | ₩88,289 | ₩99,324 | ₩88,088 | ₩90,314 | +2.29% | 1302.5만 |
|---|
| 2026.08.05 | ₩91,011 | ₩94,363 | ₩89,093 | ₩91,681 | +0.74% | 1218.9만 |
|---|
| 2026.08.04 | ₩91,842 | ₩95,556 | ₩89,657 | ₩94,269 | +2.64% | 2048.4만 |
|---|
| 2026.08.03 | ₩76,169 | ₩87,310 | ₩74,734 | ₩85,165 | +11.81% | 1257.8만 |
|---|
| 2026.07.31 | ₩81,317 | ₩82,055 | ₩75,404 | ₩79,078 | -2.75% | 975.8만 |
|---|
| 2026.07.30 | ₩73,809 | ₩78,448 | ₩72,937 | ₩78,354 | +6.16% | 1285.3만 |
|---|
| 2026.07.29 | ₩76,906 | ₩79,600 | ₩70,792 | ₩71,101 | -7.55% | 1287.5만 |
|---|
| 2026.07.28 | ₩75,471 | ₩77,751 | ₩71,543 | ₩75,820 | +0.46% | 1311.1만 |
|---|
| 2026.07.27 | ₩75,659 | ₩79,775 | ₩75,284 | ₩78,153 | +3.30% | 832.8만 |
|---|
| 2026.07.24 | ₩79,708 | ₩79,715 | ₩74,721 | ₩75,351 | -5.47% | 1110만 |
|---|
| 2026.07.23 | ₩80,405 | ₩84,240 | ₩77,308 | ₩79,346 | -1.32% | 1196.3만 |
|---|
| 2026.07.22 | ₩84,126 | ₩85,695 | ₩82,088 | ₩83,060 | -1.27% | 1093.7만 |
|---|
| 2026.07.21 | ₩78,944 | ₩86,653 | ₩78,837 | ₩84,924 | +7.57% | 2147.9만 |
|---|
| 2026.07.20 | ₩77,912 | ₩79,722 | ₩75,243 | ₩76,986 | -1.19% | 1585.5만 |
|---|
| 2026.07.17 | ₩73,534 | ₩82,685 | ₩72,937 | ₩77,496 | +5.39% | 3037.7만 |
|---|
| 2026.07.16 | ₩79,373 | ₩82,457 | ₩71,503 | ₩73,755 | -7.08% | 5305만 |
|---|
| 2026.07.15 | ₩92,325 | ₩94,363 | ₩86,600 | ₩88,906 | -3.70% | 1561.7만 |
|---|
| 2026.07.14 | ₩93,558 | ₩96,763 | ₩92,030 | ₩92,271 | -1.38% | 955.6만 |
|---|
| 2026.07.13 | ₩96,535 | ₩97,259 | ₩89,469 | ₩90,609 | -6.14% | 1304.8만 |
|---|
| 2026.07.10 | ₩99,324 | ₩99,324 | ₩95,596 | ₩98,305 | -1.03% | 740.4만 |
|---|
| 2026.07.09 | ₩101,013 | ₩101,268 | ₩96,226 | ₩99,055 | -1.94% | 1067.6만 |
|---|
| 2026.07.08 | ₩98,894 | ₩104,539 | ₩98,144 | ₩100,490 | +1.61% | 952만 |
|---|
| 2026.07.07 | ₩106,021 | ₩107,381 | ₩99,350 | ₩99,498 | -6.15% | 1309.3만 |
|---|
| 2026.07.06 | ₩115,687 | ₩118,322 | ₩107,408 | ₩108,119 | -6.54% | 1212.9만 |
|---|
| 2026.07.02 | ₩117,209 | ₩121,532 | ₩109,741 | ₩114,139 | -2.62% | 1594만 |
|---|
| 2026.07.01 | ₩116,525 | ₩123,102 | ₩111,819 | ₩115,439 | -0.93% | 1821.9만 |
|---|
| 2026.06.30 | ₩109,828 | ₩120,494 | ₩109,828 | ₩119,140 | +8.48% | 2418.6만 |
|---|
| 2026.06.29 | ₩102,072 | ₩116,579 | ₩101,871 | ₩116,338 | +13.98% | 3335.8만 |
|---|
| 2026.06.26 | ₩86,714 | ₩98,144 | ₩86,492 | ₩95,797 | +10.48% | 2224.5만 |
|---|
| 2026.06.25 | ₩92,191 | ₩92,191 | ₩85,433 | ₩87,981 | -4.57% | 2238.9만 |
|---|
| 2026.06.24 | ₩96,401 | ₩96,669 | ₩89,911 | ₩91,185 | -5.41% | 2149.6만 |
|---|
| 2026.06.23 | ₩96,354 | ₩104,311 | ₩96,079 | ₩97,701 | +1.40% | 2123.1만 |
|---|
| 2026.06.22 | ₩106,810 | ₩106,993 | ₩97,326 | ₩98,130 | -8.13% | 2841만 |
|---|
| 2026.06.18 | ₩114,367 | ₩114,903 | ₩103,399 | ₩108,146 | -5.44% | 3167.9만 |
|---|
| 2026.06.17 | ₩115,131 | ₩119,261 | ₩111,541 | ₩114,541 | -0.51% | 3035만 |
|---|
| 2026.06.16 | ₩114,903 | ₩120,132 | ₩110,090 | ₩110,278 | -4.03% | 2023.5만 |
|---|
| 2026.06.15 | ₩115,346 | ₩120,347 | ₩112,604 | ₩117,410 | +1.79% | 2399.9만 |
|---|
| 2026.06.12 | ₩130,054 | ₩131,032 | ₩109,272 | ₩110,492 | -15.04% | 5491.5만 |
|---|
| 2026.06.11 | ₩117,276 | ₩131,529 | ₩116,539 | ₩130,805 | +11.54% | 2475.6만 |
|---|
| 2026.06.10 | ₩119,053 | ₩124,825 | ₩116,807 | ₩117,075 | -1.66% | 1617.8만 |
|---|
| 2026.06.09 | ₩130,355 | ₩135,336 | ₩114,635 | ₩118,939 | -8.76% | 2701.9만 |
|---|
| 2026.06.08 | ₩130,228 | ₩130,228 | ₩121,754 | ₩123,430 | -5.22% | 1367.9만 |
|---|
| 2026.06.05 | ₩138,541 | ₩140,096 | ₩121,882 | ₩125,495 | -9.42% | 2400.1만 |
|---|
| 2026.06.04 | ₩138,568 | ₩149,589 | ₩135,551 | ₩143,850 | +3.81% | 1684.9만 |
|---|
| 2026.06.03 | ₩152,183 | ₩153,302 | ₩142,509 | ₩144,440 | -5.09% | 1783.6만 |
|---|
| 2026.06.02 | ₩147,363 | ₩159,202 | ₩145,875 | ₩158,438 | +7.52% | 2143.6만 |
|---|
| 2026.06.01 | ₩145,700 | ₩149,200 | ₩135,698 | ₩141,651 | -2.78% | 2721.9만 |
|---|
| 2026.05.29 | ₩152,123 | ₩154,858 | ₩141,276 | ₩152,056 | -0.04% | 5495.4만 |
|---|
| 2026.05.28 | ₩170,096 | ₩179,474 | ₩163,573 | ₩178,442 | +4.91% | 2164만 |
|---|
| 2026.05.27 | ₩166,254 | ₩175,908 | ₩158,263 | ₩173,763 | +4.52% | 3642.8만 |
|---|
| 2026.05.26 | ₩150,963 | ₩170,411 | ₩150,782 | ₩160,489 | +6.31% | 4835.3만 |
|---|
| 2026.05.22 | ₩132,092 | ₩144,252 | ₩131,944 | ₩141,933 | +7.45% | 3071.1만 |
|---|
| 2026.05.21 | ₩119,931 | ₩130,919 | ₩119,127 | ₩129,021 | +7.58% | 2482만 |
|---|
| 2026.05.20 | ₩116,995 | ₩124,114 | ₩115,962 | ₩120,105 | +2.66% | 2001만 |
|---|
| 2026.05.19 | ₩114,474 | ₩121,942 | ₩105,461 | ₩118,121 | +3.19% | 2166.4만 |
|---|
| 2026.05.18 | ₩117,746 | ₩120,615 | ₩109,714 | ₩116,418 | -1.13% | 2508만 |
|---|
| 2026.05.15 | ₩105,853 | ₩115,505 | ₩103,346 | ₩112,181 | +5.98% | 2174.6만 |
|---|
| 2026.05.14 | ₩102,836 | ₩113,301 | ₩99,954 | ₩111,296 | +8.23% | 2721.7만 |
|---|
| 2026.05.13 | ₩97,426 | ₩104,144 | ₩95,998 | ₩100,302 | +2.95% | 1498.8만 |
|---|
| 2026.05.12 | ₩98,452 | ₩107,082 | ₩93,746 | ₩97,822 | -0.64% | 3283.1만 |
|---|
| 2026.05.11 | ₩104,620 | ₩113,884 | ₩101,764 | ₩110,680 | +5.79% | 3971만 |
|---|
| 2026.05.08 | ₩89,456 | ₩101,093 | ₩88,638 | ₩100,624 | +12.49% | 2268.5만 |
|---|
| 2026.05.07 | ₩97,044 | ₩98,881 | ₩87,029 | ₩87,619 | -9.71% | 1944.1만 |
|---|
| 2026.05.06 | ₩88,852 | ₩95,851 | ₩88,155 | ₩94,765 | +6.65% | 1868.1만 |
|---|
| 2026.05.05 | ₩92,311 | ₩92,311 | ₩85,044 | ₩85,634 | -7.23% | 1984.3만 |
|---|
| 2026.05.04 | ₩94,457 | ₩94,631 | ₩91,232 | ₩91,748 | -2.87% | 1254.3만 |
|---|
| 2026.05.01 | ₩99,350 | ₩100,034 | ₩94,671 | ₩95,046 | -4.33% | 1343.8만 |
|---|
| 2026.04.30 | ₩96,910 | ₩99,699 | ₩94,041 | ₩99,082 | +2.24% | 1348.3만 |
|---|
| 2026.04.29 | ₩95,449 | ₩95,502 | ₩90,488 | ₩93,652 | -1.88% | 1500.6만 |
|---|
| 2026.04.28 | ₩100,852 | ₩102,716 | ₩95,181 | ₩96,374 | -4.44% | 1526.6만 |
|---|
| 2026.04.27 | ₩102,836 | ₩104,311 | ₩99,082 | ₩103,507 | +0.65% | 1229만 |
|---|
| 2026.04.24 | ₩105,920 | ₩106,724 | ₩101,831 | ₩102,434 | -3.29% | 1187.9만 |
|---|
| 2026.04.23 | ₩110,660 | ₩111,860 | ₩103,131 | ₩105,585 | -4.59% | 1746.9만 |
|---|
| 2026.04.22 | ₩113,509 | ₩117,692 | ₩110,934 | ₩113,509 | 0.00% | 2204.9만 |
|---|
| 2026.04.21 | ₩110,385 | ₩113,817 | ₩105,653 | ₩107,274 | -2.82% | 1999.7만 |
|---|
| 2026.04.20 | ₩99,350 | ₩108,729 | ₩98,546 | ₩108,602 | +9.31% | 3986.5만 |
|---|
| 2026.04.17 | ₩120,521 | ₩123,042 | ₩113,844 | ₩114,675 | -4.85% | 2011.5만 |
|---|
| 2026.04.16 | ₩117,129 | ₩122,137 | ₩115,976 | ₩121,929 | +4.10% | 1809.4만 |
|---|
| 2026.04.15 | ₩119,120 | ₩119,120 | ₩112,651 | ₩116,525 | -2.18% | 1738.6만 |
|---|
| 2026.04.14 | ₩138,031 | ₩139,640 | ₩117,182 | ₩118,751 | -13.97% | 3405만 |
|---|
| 2026.04.13 | ₩124,758 | ₩134,760 | ₩124,020 | ₩132,695 | +6.36% | 1280.1만 |
|---|
| 2026.04.10 | ₩124,490 | ₩131,864 | ₩122,996 | ₩127,238 | +2.21% | 1181.8만 |
|---|
| 2026.04.09 | ₩128,894 | ₩132,065 | ₩121,486 | ₩122,827 | -4.71% | 926.8만 |
|---|
| 2026.04.08 | ₩134,961 | ₩136,610 | ₩125,476 | ₩129,330 | -4.17% | 1146.4만 |
|---|
| 2026.04.07 | ₩124,825 | ₩128,257 | ₩120,146 | ₩124,114 | -0.57% | 1017.5만 |
|---|
| 2026.04.06 | ₩125,944 | ₩133,701 | ₩124,382 | ₩127,117 | +0.93% | 1316.2만 |
|---|
| 2026.04.02 | ₩106,188 | ₩124,610 | ₩105,802 | ₩124,181 | +16.94% | 1694만 |
|---|
| 2026.04.01 | ₩113,334 | ₩118,590 | ₩111,384 | ₩112,610 | -0.64% | 1205.7만 |
|---|
| 2026.03.31 | ₩103,560 | ₩111,652 | ₩101,804 | ₩111,109 | +7.29% | 1513.5만 |
|---|
| 2026.03.30 | ₩106,639 | ₩107,073 | ₩96,334 | ₩98,975 | -7.19% | 1346.1만 |
|---|
| 2026.03.27 | ₩119,918 | ₩121,004 | ₩105,276 | ₩105,478 | -12.04% | 1477.9만 |
|---|
| 2026.03.26 | ₩125,428 | ₩128,378 | ₩116,914 | ₩117,799 | -6.08% | 1336.6만 |
|---|
| 2026.03.25 | ₩120,119 | ₩132,078 | ₩119,127 | ₩128,793 | +7.22% | 1807.6만 |
|---|
| 2026.03.24 | ₩116,981 | ₩119,757 | ₩111,082 | ₩116,619 | -0.31% | 1014.2만 |
|---|
| 2026.03.23 | ₩121,191 | ₩121,875 | ₩116,016 | ₩118,550 | -2.18% | 1289.1만 |
|---|
| 2026.03.20 | ₩126,755 | ₩130,040 | ₩115,721 | ₩120,575 | -4.88% | 1626.4만 |
|---|
| 2026.03.19 | ₩118,020 | ₩128,043 | ₩116,391 | ₩126,152 | +6.89% | 1024.1만 |
|---|
| 2026.03.18 | ₩126,930 | ₩129,316 | ₩121,540 | ₩121,661 | -4.15% | 909.8만 |
|---|
| 2026.03.17 | ₩120,561 | ₩130,590 | ₩120,132 | ₩128,311 | +6.43% | 1387.9만 |
|---|
| 2026.03.16 | ₩117,987 | ₩121,138 | ₩114,032 | ₩119,475 | +1.26% | 814.3만 |
|---|
| 2026.03.13 | ₩119,354 | ₩123,953 | ₩114,850 | ₩115,761 | -3.01% | 834.8만 |
|---|
| 2026.03.12 | ₩116,700 | ₩121,151 | ₩112,503 | ₩116,767 | +0.06% | 990만 |
|---|
| 2026.03.11 | ₩116,378 | ₩125,053 | ₩114,635 | ₩118,268 | +1.62% | 1019.7만 |
|---|
| 2026.03.10 | ₩120,668 | ₩124,235 | ₩117,115 | ₩117,357 | -2.74% | 1145.2만 |
|---|
| 2026.03.09 | ₩117,571 | ₩123,176 | ₩116,043 | ₩120,347 | +2.36% | 1064만 |
|---|
| 2026.03.06 | ₩122,733 | ₩134,518 | ₩119,958 | ₩119,964 | -2.26% | 1362.5만 |
|---|
| 2026.03.05 | ₩138,139 | ₩139,184 | ₩122,078 | ₩125,844 | -8.90% | 1578.9만 |
|---|
| 2026.03.04 | ₩127,453 | ₩143,005 | ₩127,104 | ₩140,632 | +10.34% | 2080.5만 |
|---|
| 2026.03.03 | ₩118,000 | ₩130,818 | ₩112,637 | ₩124,262 | +5.31% | 2178.3만 |
|---|
| 2026.03.02 | ₩105,712 | ₩116,579 | ₩104,767 | ₩116,539 | +10.24% | 1356.2만 |
|---|
| 2026.02.27 | ₩110,908 | ₩111,953 | ₩103,466 | ₩106,175 | -4.27% | 2403.8만 |
|---|
| 2026.02.26 | ₩109,808 | ₩117,638 | ₩108,883 | ₩114,984 | +4.71% | 931.2만 |
|---|
| 2026.02.25 | ₩116,646 | ₩118,765 | ₩110,365 | ₩110,425 | -5.33% | 751.3만 |
|---|
| 2026.02.24 | ₩109,359 | ₩115,694 | ₩108,374 | ₩115,064 | +5.22% | 755.4만 |
|---|
| 2026.02.23 | ₩104,917 | ₩117,048 | ₩104,445 | ₩112,490 | +7.22% | 1297.1만 |
|---|
| 2026.02.20 | ₩114,139 | ₩116,767 | ₩106,604 | ₩107,529 | -5.79% | 1021만 |
|---|
| 2026.02.19 | ₩111,122 | ₩116,271 | ₩110,076 | ₩115,842 | +4.25% | 859.1만 |
|---|
| 2026.02.18 | ₩111,296 | ₩116,981 | ₩110,076 | ₩113,200 | +1.71% | 1033.9만 |
|---|
| 2026.02.17 | ₩108,427 | ₩113,723 | ₩105,652 | ₩111,323 | +2.67% | 936.6만 |
|---|
| 2026.02.13 | ₩110,130 | ₩113,965 | ₩107,395 | ₩110,626 | +0.45% | 1296.3만 |
|---|
| 2026.02.12 | ₩117,853 | ₩117,987 | ₩107,113 | ₩110,237 | -6.46% | 3024.4만 |
|---|
| 2026.02.11 | ₩135,095 | ₩137,897 | ₩124,959 | ₩129,946 | -3.81% | 1370.2만 |
|---|
| 2026.02.10 | ₩134,076 | ₩135,913 | ₩128,311 | ₩129,075 | -3.73% | 1035.4만 |
|---|
| 2026.02.09 | ₩134,753 | ₩145,258 | ₩132,373 | ₩136,918 | +1.61% | 1158.7만 |
|---|
| 2026.02.06 | ₩131,059 | ₩141,048 | ₩122,478 | ₩136,476 | +4.13% | 1591만 |
|---|
| 2026.02.05 | ₩132,199 | ₩135,752 | ₩123,618 | ₩125,053 | -5.41% | 1638.9만 |
|---|
| 2026.02.04 | ₩153,329 | ₩153,705 | ₩130,858 | ₩138,769 | -9.50% | 2004만 |
|---|
| 2026.02.03 | ₩144,802 | ₩156,440 | ₩141,718 | ₩155,206 | +7.19% | 1562.5만 |
|---|
| 2026.02.02 | ₩147,336 | ₩148,382 | ₩139,519 | ₩140,176 | -4.86% | 1292.2만 |
|---|
| 2026.01.30 | ₩161,883 | ₩174,151 | ₩145,700 | ₩149,106 | -7.89% | 1969.2만 |
|---|
| 2026.01.29 | ₩164,102 | ₩165,714 | ₩151,975 | ₩163,693 | -0.25% | 1328.2만 |
|---|
| 2026.01.28 | ₩152,210 | ₩166,683 | ₩149,629 | ₩162,540 | +6.79% | 1845.8만 |
|---|
| 2026.01.27 | ₩142,496 | ₩150,473 | ₩138,460 | ₩149,280 | +4.76% | 1065.1만 |
|---|
| 2026.01.26 | ₩150,903 | ₩151,506 | ₩139,104 | ₩140,485 | -6.90% | 1181만 |
|---|
| 2026.01.23 | ₩154,898 | ₩159,550 | ₩149,160 | ₩152,270 | -1.70% | 1154.5만 |
|---|
| 2026.01.22 | ₩147,055 | ₩161,012 | ₩141,852 | ₩156,024 | +6.10% | 1950.3만 |
|---|
| 2026.01.21 | ₩156,333 | ₩162,138 | ₩129,960 | ₩138,769 | -11.23% | 2591.6만 |
|---|
| 2026.01.20 | ₩151,640 | ₩160,744 | ₩148,865 | ₩150,755 | -0.58% | 1843.8만 |
|---|
| 2026.01.16 | ₩143,810 | ₩161,964 | ₩142,523 | ₩155,220 | +7.93% | 3368만 |
|---|
| 2026.01.15 | ₩126,849 | ₩140,512 | ₩123,417 | ₩135,752 | +7.02% | 1760.5만 |
|---|
| 2026.01.14 | ₩122,458 | ₩127,976 | ₩118,992 | ₩127,667 | +4.25% | 1170.3만 |
|---|
| 2026.01.13 | ₩129,705 | ₩131,770 | ₩122,854 | ₩124,315 | -4.16% | 1166.3만 |
|---|
| 2026.01.12 | ₩127,962 | ₩135,806 | ₩125,374 | ₩131,917 | +3.09% | 1326.9만 |
|---|
| 2026.01.09 | ₩121,071 | ₩136,322 | ₩120,870 | ₩130,952 | +8.16% | 2443만 |
|---|
| 2026.01.08 | ₩118,825 | ₩126,018 | ₩116,445 | ₩121,419 | +2.18% | 1477.4만 |
|---|
| 2026.01.07 | ₩122,076 | ₩127,828 | ₩112,503 | ₩114,943 | -5.84% | 2443.4만 |
|---|
| 2026.01.06 | ₩121,875 | ₩131,314 | ₩120,923 | ₩130,711 | +7.25% | 1821.6만 |
|---|
| 2026.01.05 | ₩109,983 | ₩123,953 | ₩108,441 | ₩121,902 | +10.84% | 2061만 |
|---|
| 2026.01.02 | ₩99,672 | ₩112,302 | ₩92,848 | ₩111,913 | +12.28% | 1910.7만 |
|---|
| 2025.12.31 | ₩100,564 | ₩101,227 | ₩96,012 | ₩97,379 | -3.17% | 1043.8만 |
|---|
| 2025.12.30 | ₩97,017 | ₩105,049 | ₩96,588 | ₩100,128 | +3.21% | 1738.5만 |
|---|
| 2025.12.29 | ₩94,711 | ₩100,410 | ₩93,438 | ₩95,824 | +1.17% | 1420.2만 |
|---|
| 2025.12.26 | ₩103,239 | ₩103,775 | ₩95,234 | ₩96,468 | -6.56% | 1957.3만 |
|---|
| 2025.12.24 | ₩120,601 | ₩124,624 | ₩104,110 | ₩104,646 | -13.23% | 2623.8만 |
|---|
| 2025.12.23 | ₩110,251 | ₩117,652 | ₩109,916 | ₩114,863 | +4.18% | 1807.7만 |
|---|
| 2025.12.22 | ₩106,805 | ₩116,686 | ₩104,472 | ₩115,949 | +8.56% | 1874.1만 |
|---|
| 2025.12.19 | ₩90,803 | ₩102,490 | ₩90,260 | ₩101,683 | +11.98% | 2029.3만 |
|---|
| 2025.12.18 | ₩87,418 | ₩90,743 | ₩85,822 | ₩88,396 | +1.12% | 1295.1만 |
|---|
| 2025.12.17 | ₩93,880 | ₩94,376 | ₩82,323 | ₩82,939 | -11.65% | 1256.9만 |
|---|
| 2025.12.16 | ₩87,961 | ₩92,352 | ₩87,485 | ₩91,668 | +4.21% | 1099.4만 |
|---|
| 2025.12.15 | ₩103,560 | ₩104,164 | ₩90,535 | ₩90,917 | -12.21% | 1639.3만 |
|---|
| 2025.12.12 | ₩111,310 | ₩113,442 | ₩99,900 | ₩102,836 | -7.61% | 1967.5만 |
|---|
| 2025.12.11 | ₩105,015 | ₩114,568 | ₩102,894 | ₩113,629 | +8.20% | 1474.6만 |
|---|
| 2025.12.10 | ₩97,540 | ₩107,650 | ₩95,060 | ₩105,987 | +8.66% | 1456.4만 |
|---|
| 2025.12.09 | ₩98,251 | ₩100,222 | ₩93,612 | ₩97,661 | -0.60% | 1115.9만 |
|---|
| 2025.12.08 | ₩100,544 | ₩102,957 | ₩94,860 | ₩99,216 | -1.32% | 1146.5만 |
|---|
| 2025.12.05 | ₩95,730 | ₩100,745 | ₩94,658 | ₩99,109 | +3.53% | 1362만 |
|---|
| 2025.12.04 | ₩83,422 | ₩99,015 | ₩82,524 | ₩97,406 | +16.76% | 2471.5만 |
|---|
| 2025.12.03 | ₩77,201 | ₩82,966 | ₩75,284 | ₩82,376 | +6.70% | 1202.7만 |
|---|
| 2025.12.02 | ₩71,349 | ₩77,576 | ₩71,168 | ₩76,276 | +6.91% | 889.4만 |
|---|
| 2025.12.01 | ₩72,870 | ₩72,924 | ₩69,988 | ₩70,537 | -3.20% | 679.1만 |
|---|
| 2025.11.28 | ₩75,981 | ₩77,509 | ₩74,814 | ₩75,351 | -0.83% | 422.6만 |
|---|
| 2025.11.26 | ₩75,626 | ₩77,067 | ₩74,426 | ₩74,439 | -1.57% | 599만 |
|---|
| 2025.11.25 | ₩74,057 | ₩75,083 | ₩70,149 | ₩74,426 | +0.50% | 1016만 |
|---|
| 2025.11.24 | ₩71,060 | ₩74,396 | ₩69,049 | ₩73,742 | +3.77% | 1018만 |
|---|
| 2025.11.21 | ₩71,067 | ₩72,012 | ₩66,113 | ₩68,875 | -3.08% | 1338만 |
|---|
| 2025.11.20 | ₩82,296 | ₩82,591 | ₩67,440 | ₩67,977 | -17.40% | 1350.4만 |
|---|
| 2025.11.19 | ₩78,984 | ₩82,792 | ₩77,067 | ₩77,777 | -1.53% | 1124.6만 |
|---|
| 2025.11.18 | ₩74,962 | ₩79,641 | ₩73,299 | ₩78,059 | +4.13% | 924.3만 |
|---|
| 2025.11.17 | ₩81,196 | ₩83,100 | ₩75,297 | ₩75,887 | -6.54% | 946.3만 |
|---|
| 2025.11.14 | ₩78,649 | ₩86,935 | ₩77,657 | ₩82,323 | +4.67% | 1002.8만 |
|---|
| 2025.11.13 | ₩85,869 | ₩87,552 | ₩80,271 | ₩82,376 | -4.07% | 972.2만 |
|---|
| 2025.11.12 | ₩91,433 | ₩94,758 | ₩86,345 | ₩86,466 | -5.43% | 907.5만 |
|---|
| 2025.11.11 | ₩90,997 | ₩95,864 | ₩89,643 | ₩91,024 | +0.03% | 1246.5만 |
|---|
| 2025.11.10 | ₩95,610 | ₩97,017 | ₩89,831 | ₩92,110 | -3.66% | 924.9만 |
|---|
| 2025.11.07 | ₩86,083 | ₩93,840 | ₩82,980 | ₩92,767 | +7.76% | 907.9만 |
|---|
| 2025.11.06 | ₩92,264 | ₩94,121 | ₩87,203 | ₩87,525 | -5.14% | 790만 |
|---|
| 2025.11.05 | ₩93,545 | ₩96,273 | ₩91,266 | ₩94,363 | +0.87% | 578.6만 |
|---|
| 2025.11.04 | ₩90,917 | ₩96,468 | ₩89,965 | ₩93,920 | +3.30% | 847.1만 |
|---|
| 2025.11.03 | ₩107,743 | ₩107,743 | ₩95,194 | ₩95,388 | -11.47% | 1183.6만 |
|---|
| 2025.10.31 | ₩104,378 | ₩108,508 | ₩104,083 | ₩107,596 | +3.08% | 789만 |
|---|
| 2025.10.30 | ₩104,888 | ₩107,904 | ₩99,887 | ₩102,809 | -1.98% | 909.3만 |
|---|
| 2025.10.29 | ₩111,699 | ₩112,624 | ₩103,255 | ₩107,341 | -3.90% | 1477.3만 |
|---|
| 2025.10.28 | ₩108,052 | ₩108,990 | ₩102,501 | ₩104,271 | -3.50% | 935.1만 |
|---|
| 2025.10.27 | ₩101,898 | ₩107,060 | ₩99,887 | ₩106,523 | +4.54% | 1141.9만 |
|---|
| 2025.10.24 | ₩99,216 | ₩99,565 | ₩96,964 | ₩98,814 | -0.41% | 927.8만 |
|---|
| 2025.10.23 | ₩96,367 | ₩99,565 | ₩94,933 | ₩96,159 | -0.22% | 1356.1만 |
|---|
| 2025.10.22 | ₩96,602 | ₩97,473 | ₩89,390 | ₩95,663 | -0.97% | 2758.2만 |
|---|
| 2025.10.21 | ₩109,272 | ₩110,570 | ₩102,340 | ₩105,397 | -3.55% | 934.4만 |
|---|
| 2025.10.20 | ₩115,875 | ₩120,186 | ₩109,540 | ₩111,028 | -4.18% | 930.8만 |
|---|
| 2025.10.17 | ₩111,779 | ₩117,317 | ₩108,400 | ₩111,940 | +0.14% | 1434.5만 |
|---|
| 2025.10.16 | ₩127,372 | ₩137,817 | ₩119,234 | ₩119,998 | -5.79% | 1713만 |
|---|
| 2025.10.15 | ₩132,454 | ₩133,835 | ₩124,878 | ₩128,297 | -3.14% | 1444만 |
|---|
| 2025.10.14 | ₩118,919 | ₩132,910 | ₩114,367 | ₩126,702 | +6.54% | 1739.8만 |
|---|
| 2025.10.13 | ₩116,177 | ₩123,444 | ₩111,283 | ₩121,339 | +4.44% | 1319.4만 |
|---|
| 2025.10.10 | ₩120,400 | ₩121,540 | ₩109,848 | ₩109,983 | -8.65% | 1906.2만 |
|---|