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 | ₩73,043 | ₩74,907 | ₩63,802 | ₩68,355 | -6.42% | 5412만 |
| 2026.10.08 | ₩79,463 | ₩80,876 | ₩75,055 | ₩76,356 | -3.91% | 1918만 |
| 2026.10.07 | ₩82,700 | ₩82,700 | ₩78,971 | ₩81,345 | -1.64% | 1078.9만 |
| 2026.10.06 | ₩80,513 | ₩86,844 | ₩80,513 | ₩84,658 | +5.15% | 1761.2만 |
| 2026.10.05 | ₩78,716 | ₩79,481 | ₩76,845 | ₩78,381 | -0.43% | 812.4만 |
| 2026.10.02 | ₩76,128 | ₩79,856 | ₩74,330 | ₩78,394 | +2.98% | 1506.9만 |
| 2026.10.01 | ₩79,554 | ₩80,594 | ₩76,342 | ₩76,503 | -3.84% | 1248.9만 |
| 2026.09.30 | ₩80,346 | ₩84,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,944 |
| -1.74% |
| 1190.2만 |
| 2026.09.29 | ₩87,313 | ₩87,810 | ₩78,569 | ₩79,668 | -8.76% | 1628.8만 |
|---|
| 2026.09.28 | ₩81,982 | ₩83,531 | ₩80,835 | ₩81,814 | -0.20% | 754.8만 |
|---|
| 2026.09.25 | ₩83,129 | ₩84,785 | ₩81,841 | ₩82,901 | -0.27% | 645.1만 |
|---|
| 2026.09.24 | ₩79,414 | ₩84,765 | ₩78,220 | ₩81,895 | +3.12% | 877.2만 |
|---|
| 2026.09.23 | ₩85,167 | ₩85,555 | ₩80,366 | ₩80,446 | -5.54% | 854.4만 |
|---|
| 2026.09.22 | ₩83,035 | ₩87,729 | ₩81,802 | ₩85,422 | +2.88% | 1047.7만 |
|---|
| 2026.09.21 | ₩79,863 | ₩83,638 | ₩79,521 | ₩83,008 | +3.94% | 1242.6만 |
|---|
| 2026.09.18 | ₩84,316 | ₩84,618 | ₩77,563 | ₩78,488 | -6.91% | 1979.4만 |
|---|
| 2026.09.17 | ₩82,954 | ₩85,436 | ₩82,016 | ₩84,108 | +1.39% | 921.3만 |
|---|
| 2026.09.16 | ₩78,984 | ₩80,969 | ₩77,080 | ₩79,494 | +0.65% | 723.3만 |
|---|
| 2026.09.15 | ₩80,084 | ₩81,493 | ₩77,537 | ₩78,824 | -1.57% | 719.6만 |
|---|
| 2026.09.14 | ₩77,026 | ₩81,935 | ₩76,812 | ₩80,473 | +4.48% | 688.7만 |
|---|
| 2026.09.11 | ₩81,130 | ₩82,270 | ₩79,400 | ₩80,285 | -1.04% | 666.3만 |
|---|
| 2026.09.10 | ₩81,412 | ₩86,548 | ₩80,292 | ₩80,352 | -1.30% | 835.4만 |
|---|
| 2026.09.09 | ₩89,285 | ₩89,486 | ₩83,719 | ₩83,719 | -6.23% | 829.8만 |
|---|
| 2026.09.08 | ₩84,711 | ₩90,130 | ₩84,698 | ₩88,681 | +4.69% | 1211.9만 |
|---|
| 2026.09.04 | ₩85,033 | ₩88,199 | ₩82,713 | ₩83,571 | -1.72% | 1024.9만 |
|---|
| 2026.09.03 | ₩84,376 | ₩85,771 | ₩81,908 | ₩83,330 | -1.24% | 774.4만 |
|---|
| 2026.09.02 | ₩78,381 | ₩84,805 | ₩77,791 | ₩83,692 | +6.78% | 1981만 |
|---|
| 2026.09.01 | ₩76,932 | ₩78,461 | ₩74,706 | ₩74,840 | -2.72% | 862.6만 |
|---|
| 2026.08.31 | ₩77,040 | ₩79,668 | ₩75,779 | ₩79,266 | +2.89% | 846.3만 |
|---|
| 2026.08.28 | ₩81,881 | ₩82,069 | ₩77,193 | ₩77,858 | -4.91% | 944.8만 |
|---|
| 2026.08.27 | ₩81,211 | ₩82,659 | ₩80,406 | ₩82,405 | +1.47% | 660.1만 |
|---|
| 2026.08.26 | ₩81,727 | ₩83,169 | ₩79,709 | ₩80,312 | -1.73% | 738.5만 |
|---|
| 2026.08.25 | ₩84,872 | ₩86,147 | ₩81,680 | ₩83,169 | -2.01% | 891.2만 |
|---|
| 2026.08.24 | ₩89,526 | ₩90,023 | ₩83,571 | ₩83,625 | -6.59% | 1210.6만 |
|---|
| 2026.08.21 | ₩90,029 | ₩94,020 | ₩87,045 | ₩92,075 | +2.27% | 1125만 |
|---|
| 2026.08.20 | ₩88,588 | ₩88,802 | ₩84,349 | ₩87,260 | -1.50% | 837.5만 |
|---|
| 2026.08.19 | ₩89,734 | ₩90,130 | ₩85,851 | ₩89,097 | -0.71% | 735.4만 |
|---|
| 2026.08.18 | ₩90,700 | ₩91,954 | ₩88,534 | ₩89,956 | -0.82% | 935.4만 |
|---|
| 2026.08.17 | ₩94,717 | ₩99,867 | ₩94,556 | ₩95,414 | +0.74% | 997만 |
|---|
| 2026.08.14 | ₩95,280 | ₩97,896 | ₩92,316 | ₩95,200 | -0.08% | 737.5만 |
|---|
| 2026.08.13 | ₩96,796 | ₩100,699 | ₩95,575 | ₩95,924 | -0.90% | 943.5만 |
|---|
| 2026.08.12 | ₩97,440 | ₩100,699 | ₩95,696 | ₩99,666 | +2.28% | 1147.3만 |
|---|
| 2026.08.11 | ₩93,537 | ₩96,447 | ₩89,969 | ₩96,072 | +2.71% | 1343.5만 |
|---|
| 2026.08.10 | ₩96,045 | ₩98,197 | ₩91,565 | ₩92,222 | -3.98% | 1503.3만 |
|---|
| 2026.08.07 | ₩92,638 | ₩96,554 | ₩90,801 | ₩96,487 | +4.16% | 1439.7만 |
|---|
| 2026.08.06 | ₩88,319 | ₩99,358 | ₩88,118 | ₩90,345 | +2.29% | 1302.5만 |
|---|
| 2026.08.05 | ₩91,042 | ₩94,395 | ₩89,124 | ₩91,713 | +0.74% | 1218.9만 |
|---|
| 2026.08.04 | ₩91,874 | ₩95,589 | ₩89,687 | ₩94,301 | +2.64% | 2048.4만 |
|---|
| 2026.08.03 | ₩76,195 | ₩87,340 | ₩74,760 | ₩85,194 | +11.81% | 1257.8만 |
|---|
| 2026.07.31 | ₩81,345 | ₩82,083 | ₩75,430 | ₩79,105 | -2.75% | 975.8만 |
|---|
| 2026.07.30 | ₩73,834 | ₩78,475 | ₩72,962 | ₩78,381 | +6.16% | 1285.3만 |
|---|
| 2026.07.29 | ₩76,932 | ₩79,627 | ₩70,816 | ₩71,125 | -7.55% | 1287.5만 |
|---|
| 2026.07.28 | ₩75,497 | ₩77,777 | ₩71,568 | ₩75,846 | +0.46% | 1311.1만 |
|---|
| 2026.07.27 | ₩75,685 | ₩79,803 | ₩75,310 | ₩78,180 | +3.30% | 832.8만 |
|---|
| 2026.07.24 | ₩79,736 | ₩79,742 | ₩74,746 | ₩75,377 | -5.47% | 1110만 |
|---|
| 2026.07.23 | ₩80,433 | ₩84,269 | ₩77,335 | ₩79,373 | -1.32% | 1196.3만 |
|---|
| 2026.07.22 | ₩84,155 | ₩85,724 | ₩82,116 | ₩83,089 | -1.27% | 1093.7만 |
|---|
| 2026.07.21 | ₩78,971 | ₩86,683 | ₩78,864 | ₩84,953 | +7.57% | 2147.9만 |
|---|
| 2026.07.20 | ₩77,938 | ₩79,749 | ₩75,269 | ₩77,013 | -1.19% | 1585.5만 |
|---|
| 2026.07.17 | ₩73,559 | ₩82,713 | ₩72,962 | ₩77,523 | +5.39% | 3037.7만 |
|---|
| 2026.07.16 | ₩79,400 | ₩82,485 | ₩71,527 | ₩73,781 | -7.08% | 5305만 |
|---|
| 2026.07.15 | ₩92,356 | ₩94,395 | ₩86,629 | ₩88,936 | -3.70% | 1561.7만 |
|---|
| 2026.07.14 | ₩93,590 | ₩96,796 | ₩92,061 | ₩92,303 | -1.38% | 955.6만 |
|---|
| 2026.07.13 | ₩96,568 | ₩97,292 | ₩89,500 | ₩90,640 | -6.14% | 1304.8만 |
|---|
| 2026.07.10 | ₩99,358 | ₩99,358 | ₩95,629 | ₩98,338 | -1.03% | 740.4만 |
|---|
| 2026.07.09 | ₩101,048 | ₩101,302 | ₩96,259 | ₩99,089 | -1.94% | 1067.6만 |
|---|
| 2026.07.08 | ₩98,928 | ₩104,575 | ₩98,177 | ₩100,524 | +1.61% | 952만 |
|---|
| 2026.07.07 | ₩106,057 | ₩107,418 | ₩99,384 | ₩99,532 | -6.15% | 1309.3만 |
|---|
| 2026.07.06 | ₩115,727 | ₩118,363 | ₩107,445 | ₩108,156 | -6.54% | 1212.9만 |
|---|
| 2026.07.02 | ₩117,249 | ₩121,574 | ₩109,779 | ₩114,178 | -2.62% | 1594만 |
|---|
| 2026.07.01 | ₩116,565 | ₩123,144 | ₩111,858 | ₩115,479 | -0.93% | 1821.9만 |
|---|
| 2026.06.30 | ₩109,866 | ₩120,535 | ₩109,866 | ₩119,181 | +8.48% | 2418.6만 |
|---|
| 2026.06.29 | ₩102,107 | ₩116,619 | ₩101,906 | ₩116,378 | +13.98% | 3335.8만 |
|---|
| 2026.06.26 | ₩86,743 | ₩98,177 | ₩86,522 | ₩95,830 | +10.48% | 2224.5만 |
|---|
| 2026.06.25 | ₩92,222 | ₩92,222 | ₩85,463 | ₩88,011 | -4.57% | 2238.9만 |
|---|
| 2026.06.24 | ₩96,434 | ₩96,702 | ₩89,942 | ₩91,216 | -5.41% | 2149.6만 |
|---|
| 2026.06.23 | ₩96,387 | ₩104,347 | ₩96,112 | ₩97,735 | +1.40% | 2123.1만 |
|---|
| 2026.06.22 | ₩106,847 | ₩107,029 | ₩97,359 | ₩98,164 | -8.13% | 2841만 |
|---|
| 2026.06.18 | ₩114,406 | ₩114,943 | ₩103,435 | ₩108,183 | -5.44% | 3167.9만 |
|---|
| 2026.06.17 | ₩115,171 | ₩119,302 | ₩111,579 | ₩114,580 | -0.51% | 3035만 |
|---|
| 2026.06.16 | ₩114,943 | ₩120,173 | ₩110,128 | ₩110,315 | -4.03% | 2023.5만 |
|---|
| 2026.06.15 | ₩115,385 | ₩120,388 | ₩112,642 | ₩117,451 | +1.79% | 2399.9만 |
|---|
| 2026.06.12 | ₩130,098 | ₩131,077 | ₩109,309 | ₩110,530 | -15.04% | 5491.5만 |
|---|
| 2026.06.11 | ₩117,317 | ₩131,574 | ₩116,579 | ₩130,849 | +11.54% | 2475.6만 |
|---|
| 2026.06.10 | ₩119,094 | ₩124,868 | ₩116,847 | ₩117,115 | -1.66% | 1617.8만 |
|---|
| 2026.06.09 | ₩130,400 | ₩135,383 | ₩114,674 | ₩118,980 | -8.76% | 2701.9만 |
|---|
| 2026.06.08 | ₩130,273 | ₩130,273 | ₩121,796 | ₩123,473 | -5.22% | 1367.9만 |
|---|
| 2026.06.05 | ₩138,588 | ₩140,144 | ₩121,924 | ₩125,538 | -9.42% | 2400.1만 |
|---|
| 2026.06.04 | ₩138,615 | ₩149,640 | ₩135,597 | ₩143,899 | +3.81% | 1684.9만 |
|---|
| 2026.06.03 | ₩152,235 | ₩153,355 | ₩142,558 | ₩144,490 | -5.09% | 1783.6만 |
|---|
| 2026.06.02 | ₩147,413 | ₩159,256 | ₩145,925 | ₩158,492 | +7.52% | 2143.6만 |
|---|
| 2026.06.01 | ₩145,750 | ₩149,251 | ₩135,745 | ₩141,700 | -2.78% | 2721.9만 |
|---|
| 2026.05.29 | ₩152,175 | ₩154,911 | ₩141,324 | ₩152,108 | -0.04% | 5495.4만 |
|---|
| 2026.05.28 | ₩170,154 | ₩179,536 | ₩163,629 | ₩178,503 | +4.91% | 2164만 |
|---|
| 2026.05.27 | ₩166,311 | ₩175,968 | ₩158,318 | ₩173,822 | +4.52% | 3642.8만 |
|---|
| 2026.05.26 | ₩151,015 | ₩170,469 | ₩150,834 | ₩160,544 | +6.31% | 4835.3만 |
|---|
| 2026.05.22 | ₩132,137 | ₩144,302 | ₩131,989 | ₩141,982 | +7.45% | 3071.1만 |
|---|
| 2026.05.21 | ₩119,972 | ₩130,963 | ₩119,167 | ₩129,066 | +7.58% | 2482만 |
|---|
| 2026.05.20 | ₩117,035 | ₩124,157 | ₩116,002 | ₩120,146 | +2.66% | 2001만 |
|---|
| 2026.05.19 | ₩114,513 | ₩121,984 | ₩105,498 | ₩118,161 | +3.19% | 2166.4만 |
|---|
| 2026.05.18 | ₩117,786 | ₩120,656 | ₩109,752 | ₩116,458 | -1.13% | 2508만 |
|---|
| 2026.05.15 | ₩105,889 | ₩115,545 | ₩103,381 | ₩112,220 | +5.98% | 2174.6만 |
|---|
| 2026.05.14 | ₩102,872 | ₩113,340 | ₩99,988 | ₩111,335 | +8.23% | 2721.7만 |
|---|
| 2026.05.13 | ₩97,460 | ₩104,179 | ₩96,031 | ₩100,337 | +2.95% | 1498.8만 |
|---|
| 2026.05.12 | ₩98,486 | ₩107,119 | ₩93,778 | ₩97,855 | -0.64% | 3283.1만 |
|---|
| 2026.05.11 | ₩104,655 | ₩113,923 | ₩101,799 | ₩110,718 | +5.79% | 3971만 |
|---|
| 2026.05.08 | ₩89,486 | ₩101,128 | ₩88,668 | ₩100,659 | +12.49% | 2268.5만 |
|---|
| 2026.05.07 | ₩97,077 | ₩98,915 | ₩87,059 | ₩87,649 | -9.71% | 1944.1만 |
|---|
| 2026.05.06 | ₩88,883 | ₩95,884 | ₩88,185 | ₩94,797 | +6.65% | 1868.1만 |
|---|
| 2026.05.05 | ₩92,343 | ₩92,343 | ₩85,074 | ₩85,664 | -7.23% | 1984.3만 |
|---|
| 2026.05.04 | ₩94,489 | ₩94,663 | ₩91,263 | ₩91,780 | -2.87% | 1254.3만 |
|---|
| 2026.05.01 | ₩99,384 | ₩100,068 | ₩94,704 | ₩95,079 | -4.33% | 1343.8만 |
|---|
| 2026.04.30 | ₩96,943 | ₩99,733 | ₩94,073 | ₩99,116 | +2.24% | 1348.3만 |
|---|
| 2026.04.29 | ₩95,481 | ₩95,535 | ₩90,519 | ₩93,684 | -1.88% | 1500.6만 |
|---|
| 2026.04.28 | ₩100,887 | ₩102,751 | ₩95,213 | ₩96,407 | -4.44% | 1526.6만 |
|---|
| 2026.04.27 | ₩102,872 | ₩104,347 | ₩99,116 | ₩103,542 | +0.65% | 1229만 |
|---|
| 2026.04.24 | ₩105,956 | ₩106,761 | ₩101,866 | ₩102,469 | -3.29% | 1187.9만 |
|---|
| 2026.04.23 | ₩110,698 | ₩111,898 | ₩103,167 | ₩105,621 | -4.59% | 1746.9만 |
|---|
| 2026.04.22 | ₩113,548 | ₩117,732 | ₩110,973 | ₩113,548 | 0.00% | 2204.9만 |
|---|
| 2026.04.21 | ₩110,423 | ₩113,856 | ₩105,689 | ₩107,311 | -2.82% | 1999.7만 |
|---|
| 2026.04.20 | ₩99,384 | ₩108,766 | ₩98,580 | ₩108,639 | +9.31% | 3986.5만 |
|---|
| 2026.04.17 | ₩120,562 | ₩123,084 | ₩113,883 | ₩114,715 | -4.85% | 2011.5만 |
|---|
| 2026.04.16 | ₩117,169 | ₩122,178 | ₩116,016 | ₩121,971 | +4.10% | 1809.4만 |
|---|
| 2026.04.15 | ₩119,161 | ₩119,161 | ₩112,689 | ₩116,565 | -2.18% | 1738.6만 |
|---|
| 2026.04.14 | ₩138,079 | ₩139,688 | ₩117,223 | ₩118,792 | -13.97% | 3405만 |
|---|
| 2026.04.13 | ₩124,801 | ₩134,806 | ₩124,063 | ₩132,741 | +6.36% | 1280.1만 |
|---|
| 2026.04.10 | ₩124,532 | ₩131,909 | ₩123,038 | ₩127,282 | +2.21% | 1181.8만 |
|---|
| 2026.04.09 | ₩128,938 | ₩132,110 | ₩121,528 | ₩122,869 | -4.71% | 926.8만 |
|---|
| 2026.04.08 | ₩135,007 | ₩136,657 | ₩125,519 | ₩129,374 | -4.17% | 1146.4만 |
|---|
| 2026.04.07 | ₩124,868 | ₩128,301 | ₩120,187 | ₩124,157 | -0.57% | 1017.5만 |
|---|
| 2026.04.06 | ₩125,987 | ₩133,746 | ₩124,425 | ₩127,161 | +0.93% | 1316.2만 |
|---|
| 2026.04.02 | ₩106,225 | ₩124,653 | ₩105,838 | ₩124,224 | +16.94% | 1694만 |
|---|
| 2026.04.01 | ₩113,373 | ₩118,631 | ₩111,422 | ₩112,649 | -0.64% | 1205.7만 |
|---|
| 2026.03.31 | ₩103,596 | ₩111,690 | ₩101,839 | ₩111,147 | +7.29% | 1513.5만 |
|---|
| 2026.03.30 | ₩106,675 | ₩107,110 | ₩96,367 | ₩99,009 | -7.19% | 1346.1만 |
|---|
| 2026.03.27 | ₩119,959 | ₩121,045 | ₩105,313 | ₩105,514 | -12.04% | 1477.9만 |
|---|
| 2026.03.26 | ₩125,471 | ₩128,422 | ₩116,954 | ₩117,840 | -6.08% | 1336.6만 |
|---|
| 2026.03.25 | ₩120,160 | ₩132,124 | ₩119,167 | ₩128,838 | +7.22% | 1807.6만 |
|---|
| 2026.03.24 | ₩117,021 | ₩119,798 | ₩111,120 | ₩116,659 | -0.31% | 1014.2만 |
|---|
| 2026.03.23 | ₩121,233 | ₩121,917 | ₩116,056 | ₩118,591 | -2.18% | 1289.1만 |
|---|
| 2026.03.20 | ₩126,799 | ₩130,085 | ₩115,761 | ₩120,616 | -4.88% | 1626.4만 |
|---|
| 2026.03.19 | ₩118,061 | ₩128,087 | ₩116,431 | ₩126,195 | +6.89% | 1024.1만 |
|---|
| 2026.03.18 | ₩126,973 | ₩129,361 | ₩121,582 | ₩121,702 | -4.15% | 909.8만 |
|---|
| 2026.03.17 | ₩120,602 | ₩130,635 | ₩120,173 | ₩128,355 | +6.43% | 1387.9만 |
|---|
| 2026.03.16 | ₩118,027 | ₩121,179 | ₩114,071 | ₩119,516 | +1.26% | 814.3만 |
|---|
| 2026.03.13 | ₩119,395 | ₩123,996 | ₩114,889 | ₩115,801 | -3.01% | 834.8만 |
|---|
| 2026.03.12 | ₩116,740 | ₩121,193 | ₩112,542 | ₩116,807 | +0.06% | 990만 |
|---|
| 2026.03.11 | ₩116,418 | ₩125,096 | ₩114,674 | ₩118,309 | +1.62% | 1019.7만 |
|---|
| 2026.03.10 | ₩120,710 | ₩124,277 | ₩117,156 | ₩117,397 | -2.74% | 1145.2만 |
|---|
| 2026.03.09 | ₩117,612 | ₩123,218 | ₩116,083 | ₩120,388 | +2.36% | 1064만 |
|---|
| 2026.03.06 | ₩122,775 | ₩134,565 | ₩119,999 | ₩120,006 | -2.26% | 1362.5만 |
|---|
| 2026.03.05 | ₩138,186 | ₩139,232 | ₩122,119 | ₩125,887 | -8.90% | 1578.9만 |
|---|
| 2026.03.04 | ₩127,496 | ₩143,055 | ₩127,148 | ₩140,681 | +10.34% | 2080.5만 |
|---|
| 2026.03.03 | ₩118,041 | ₩130,863 | ₩112,676 | ₩124,304 | +5.31% | 2178.3만 |
|---|
| 2026.03.02 | ₩105,748 | ₩116,619 | ₩104,803 | ₩116,579 | +10.24% | 1356.2만 |
|---|
| 2026.02.27 | ₩110,946 | ₩111,992 | ₩103,502 | ₩106,211 | -4.27% | 2403.8만 |
|---|
| 2026.02.26 | ₩109,846 | ₩117,679 | ₩108,920 | ₩115,023 | +4.71% | 931.2만 |
|---|
| 2026.02.25 | ₩116,686 | ₩118,805 | ₩110,403 | ₩110,463 | -5.33% | 751.3만 |
|---|
| 2026.02.24 | ₩109,397 | ₩115,734 | ₩108,411 | ₩115,103 | +5.22% | 755.4만 |
|---|
| 2026.02.23 | ₩104,953 | ₩117,089 | ₩104,481 | ₩112,528 | +7.22% | 1297.1만 |
|---|
| 2026.02.20 | ₩114,178 | ₩116,807 | ₩106,640 | ₩107,566 | -5.79% | 1021만 |
|---|
| 2026.02.19 | ₩111,160 | ₩116,311 | ₩110,114 | ₩115,881 | +4.25% | 859.1만 |
|---|
| 2026.02.18 | ₩111,335 | ₩117,021 | ₩110,114 | ₩113,239 | +1.71% | 1033.9만 |
|---|
| 2026.02.17 | ₩108,464 | ₩113,762 | ₩105,688 | ₩111,361 | +2.67% | 936.6만 |
|---|
| 2026.02.13 | ₩110,168 | ₩114,004 | ₩107,432 | ₩110,664 | +0.45% | 1296.3만 |
|---|
| 2026.02.12 | ₩117,893 | ₩118,027 | ₩107,150 | ₩110,275 | -6.46% | 3024.4만 |
|---|
| 2026.02.11 | ₩135,141 | ₩137,944 | ₩125,002 | ₩129,991 | -3.81% | 1370.2만 |
|---|
| 2026.02.10 | ₩134,122 | ₩135,959 | ₩128,355 | ₩129,119 | -3.73% | 1035.4만 |
|---|
| 2026.02.09 | ₩134,799 | ₩145,308 | ₩132,419 | ₩136,965 | +1.61% | 1158.7만 |
|---|
| 2026.02.06 | ₩131,104 | ₩141,096 | ₩122,520 | ₩136,523 | +4.13% | 1591만 |
|---|
| 2026.02.05 | ₩132,244 | ₩135,799 | ₩123,660 | ₩125,096 | -5.41% | 1638.9만 |
|---|
| 2026.02.04 | ₩153,382 | ₩153,757 | ₩130,903 | ₩138,816 | -9.50% | 2004만 |
|---|
| 2026.02.03 | ₩144,852 | ₩156,494 | ₩141,767 | ₩155,260 | +7.19% | 1562.5만 |
|---|
| 2026.02.02 | ₩147,387 | ₩148,433 | ₩139,567 | ₩140,225 | -4.86% | 1292.2만 |
|---|
| 2026.01.30 | ₩161,939 | ₩174,211 | ₩145,750 | ₩149,157 | -7.89% | 1969.2만 |
|---|
| 2026.01.29 | ₩164,159 | ₩165,771 | ₩152,027 | ₩163,750 | -0.25% | 1328.2만 |
|---|
| 2026.01.28 | ₩152,262 | ₩166,740 | ₩149,680 | ₩162,596 | +6.79% | 1845.8만 |
|---|
| 2026.01.27 | ₩142,545 | ₩150,525 | ₩138,508 | ₩149,331 | +4.76% | 1065.1만 |
|---|
| 2026.01.26 | ₩150,954 | ₩151,558 | ₩139,152 | ₩140,533 | -6.90% | 1181만 |
|---|
| 2026.01.23 | ₩154,951 | ₩159,605 | ₩149,211 | ₩152,322 | -1.70% | 1154.5만 |
|---|
| 2026.01.22 | ₩147,105 | ₩161,067 | ₩141,901 | ₩156,078 | +6.10% | 1950.3만 |
|---|
| 2026.01.21 | ₩156,386 | ₩162,194 | ₩130,004 | ₩138,816 | -11.23% | 2591.6만 |
|---|
| 2026.01.20 | ₩151,692 | ₩160,799 | ₩148,916 | ₩150,807 | -0.58% | 1843.8만 |
|---|
| 2026.01.16 | ₩143,859 | ₩162,019 | ₩142,572 | ₩155,273 | +7.93% | 3368만 |
|---|
| 2026.01.15 | ₩126,893 | ₩140,560 | ₩123,459 | ₩135,799 | +7.02% | 1760.5만 |
|---|
| 2026.01.14 | ₩122,500 | ₩128,019 | ₩119,033 | ₩127,711 | +4.25% | 1170.3만 |
|---|
| 2026.01.13 | ₩129,750 | ₩131,815 | ₩122,896 | ₩124,358 | -4.16% | 1166.3만 |
|---|
| 2026.01.12 | ₩128,006 | ₩135,852 | ₩125,417 | ₩131,963 | +3.09% | 1326.9만 |
|---|
| 2026.01.09 | ₩121,112 | ₩136,369 | ₩120,911 | ₩130,997 | +8.16% | 2443만 |
|---|
| 2026.01.08 | ₩118,866 | ₩126,061 | ₩116,485 | ₩121,461 | +2.18% | 1477.4만 |
|---|
| 2026.01.07 | ₩122,118 | ₩127,872 | ₩112,542 | ₩114,983 | -5.84% | 2443.4만 |
|---|
| 2026.01.06 | ₩121,917 | ₩131,359 | ₩120,965 | ₩130,756 | +7.25% | 1821.6만 |
|---|
| 2026.01.05 | ₩110,020 | ₩123,996 | ₩108,478 | ₩121,944 | +10.84% | 2061만 |
|---|
| 2026.01.02 | ₩99,706 | ₩112,341 | ₩92,879 | ₩111,952 | +12.28% | 1910.7만 |
|---|
| 2025.12.31 | ₩100,598 | ₩101,262 | ₩96,045 | ₩97,413 | -3.17% | 1043.8만 |
|---|
| 2025.12.30 | ₩97,051 | ₩105,085 | ₩96,621 | ₩100,162 | +3.21% | 1738.5만 |
|---|
| 2025.12.29 | ₩94,744 | ₩100,444 | ₩93,470 | ₩95,857 | +1.17% | 1420.2만 |
|---|
| 2025.12.26 | ₩103,274 | ₩103,810 | ₩95,267 | ₩96,501 | -6.56% | 1957.3만 |
|---|
| 2025.12.24 | ₩120,643 | ₩124,666 | ₩104,146 | ₩104,682 | -13.23% | 2623.8만 |
|---|
| 2025.12.23 | ₩110,289 | ₩117,692 | ₩109,953 | ₩114,902 | +4.18% | 1807.7만 |
|---|
| 2025.12.22 | ₩106,842 | ₩116,726 | ₩104,508 | ₩115,989 | +8.56% | 1874.1만 |
|---|
| 2025.12.19 | ₩90,834 | ₩102,526 | ₩90,291 | ₩101,718 | +11.98% | 2029.3만 |
|---|
| 2025.12.18 | ₩87,448 | ₩90,774 | ₩85,851 | ₩88,427 | +1.12% | 1295.1만 |
|---|
| 2025.12.17 | ₩93,912 | ₩94,408 | ₩82,351 | ₩82,968 | -11.65% | 1256.9만 |
|---|
| 2025.12.16 | ₩87,991 | ₩92,383 | ₩87,515 | ₩91,699 | +4.21% | 1099.4만 |
|---|
| 2025.12.15 | ₩103,596 | ₩104,199 | ₩90,566 | ₩90,948 | -12.21% | 1639.3만 |
|---|
| 2025.12.12 | ₩111,348 | ₩113,481 | ₩99,934 | ₩102,872 | -7.61% | 1967.5만 |
|---|
| 2025.12.11 | ₩105,051 | ₩114,607 | ₩102,929 | ₩113,668 | +8.20% | 1474.6만 |
|---|
| 2025.12.10 | ₩97,574 | ₩107,687 | ₩95,093 | ₩106,023 | +8.66% | 1456.4만 |
|---|
| 2025.12.09 | ₩98,285 | ₩100,256 | ₩93,644 | ₩97,694 | -0.60% | 1115.9만 |
|---|
| 2025.12.08 | ₩100,578 | ₩102,992 | ₩94,893 | ₩99,250 | -1.32% | 1146.5만 |
|---|
| 2025.12.05 | ₩95,763 | ₩100,779 | ₩94,690 | ₩99,143 | +3.53% | 1362만 |
|---|
| 2025.12.04 | ₩83,451 | ₩99,049 | ₩82,552 | ₩97,440 | +16.76% | 2471.5만 |
|---|
| 2025.12.03 | ₩77,227 | ₩82,995 | ₩75,310 | ₩82,405 | +6.70% | 1202.7만 |
|---|
| 2025.12.02 | ₩71,373 | ₩77,603 | ₩71,192 | ₩76,302 | +6.91% | 889.4만 |
|---|
| 2025.12.01 | ₩72,895 | ₩72,949 | ₩70,012 | ₩70,562 | -3.20% | 679.1만 |
|---|
| 2025.11.28 | ₩76,007 | ₩77,536 | ₩74,840 | ₩75,377 | -0.83% | 422.6만 |
|---|
| 2025.11.26 | ₩75,652 | ₩77,093 | ₩74,451 | ₩74,465 | -1.57% | 599만 |
|---|
| 2025.11.25 | ₩74,082 | ₩75,108 | ₩70,173 | ₩74,451 | +0.50% | 1016만 |
|---|
| 2025.11.24 | ₩71,085 | ₩74,422 | ₩69,073 | ₩73,767 | +3.77% | 1018만 |
|---|
| 2025.11.21 | ₩71,091 | ₩72,037 | ₩66,136 | ₩68,898 | -3.08% | 1338만 |
|---|
| 2025.11.20 | ₩82,324 | ₩82,619 | ₩67,463 | ₩68,000 | -17.40% | 1350.4만 |
|---|
| 2025.11.19 | ₩79,011 | ₩82,820 | ₩77,093 | ₩77,804 | -1.53% | 1124.6만 |
|---|
| 2025.11.18 | ₩74,988 | ₩79,668 | ₩73,324 | ₩78,086 | +4.13% | 924.3만 |
|---|
| 2025.11.17 | ₩81,224 | ₩83,129 | ₩75,323 | ₩75,913 | -6.54% | 946.3만 |
|---|
| 2025.11.14 | ₩78,676 | ₩86,965 | ₩77,683 | ₩82,351 | +4.67% | 1002.8만 |
|---|
| 2025.11.13 | ₩85,898 | ₩87,582 | ₩80,299 | ₩82,405 | -4.07% | 972.2만 |
|---|
| 2025.11.12 | ₩91,464 | ₩94,791 | ₩86,375 | ₩86,495 | -5.43% | 907.5만 |
|---|
| 2025.11.11 | ₩91,029 | ₩95,897 | ₩89,674 | ₩91,055 | +0.03% | 1246.5만 |
|---|
| 2025.11.10 | ₩95,642 | ₩97,051 | ₩89,862 | ₩92,142 | -3.66% | 924.9만 |
|---|
| 2025.11.07 | ₩86,113 | ₩93,872 | ₩83,008 | ₩92,799 | +7.76% | 907.9만 |
|---|
| 2025.11.06 | ₩92,296 | ₩94,154 | ₩87,233 | ₩87,555 | -5.14% | 790만 |
|---|
| 2025.11.05 | ₩93,577 | ₩96,306 | ₩91,297 | ₩94,395 | +0.87% | 578.6만 |
|---|
| 2025.11.04 | ₩90,948 | ₩96,501 | ₩89,996 | ₩93,952 | +3.30% | 847.1만 |
|---|
| 2025.11.03 | ₩107,780 | ₩107,780 | ₩95,227 | ₩95,421 | -11.47% | 1183.6만 |
|---|
| 2025.10.31 | ₩104,414 | ₩108,545 | ₩104,119 | ₩107,633 | +3.08% | 789만 |
|---|
| 2025.10.30 | ₩104,924 | ₩107,941 | ₩99,921 | ₩102,845 | -1.98% | 909.3만 |
|---|
| 2025.10.29 | ₩111,737 | ₩112,662 | ₩103,290 | ₩107,378 | -3.90% | 1477.3만 |
|---|
| 2025.10.28 | ₩108,089 | ₩109,028 | ₩102,536 | ₩104,307 | -3.50% | 935.1만 |
|---|
| 2025.10.27 | ₩101,933 | ₩107,096 | ₩99,921 | ₩106,560 | +4.54% | 1141.9만 |
|---|
| 2025.10.24 | ₩99,250 | ₩99,599 | ₩96,997 | ₩98,848 | -0.41% | 927.8만 |
|---|
| 2025.10.23 | ₩96,400 | ₩99,599 | ₩94,965 | ₩96,192 | -0.22% | 1356.1만 |
|---|
| 2025.10.22 | ₩96,635 | ₩97,507 | ₩89,420 | ₩95,696 | -0.97% | 2758.2만 |
|---|
| 2025.10.21 | ₩109,309 | ₩110,608 | ₩102,375 | ₩105,433 | -3.55% | 934.4만 |
|---|
| 2025.10.20 | ₩115,915 | ₩120,227 | ₩109,578 | ₩111,066 | -4.18% | 930.8만 |
|---|
| 2025.10.17 | ₩111,818 | ₩117,357 | ₩108,438 | ₩111,978 | +0.14% | 1434.5만 |
|---|
| 2025.10.16 | ₩127,416 | ₩137,864 | ₩119,275 | ₩120,039 | -5.79% | 1713만 |
|---|
| 2025.10.15 | ₩132,499 | ₩133,881 | ₩124,921 | ₩128,341 | -3.14% | 1444만 |
|---|
| 2025.10.14 | ₩118,960 | ₩132,955 | ₩114,406 | ₩126,745 | +6.54% | 1739.8만 |
|---|
| 2025.10.13 | ₩116,217 | ₩123,486 | ₩111,321 | ₩121,380 | +4.44% | 1319.4만 |
|---|
| 2025.10.10 | ₩120,442 | ₩121,582 | ₩109,886 | ₩110,020 | -8.65% | 1906.2만 |
|---|