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 | ₩78,646 | ₩86,766 | ₩63,745 | ₩68,294 | -13.16% | 1.1억 |
| 2026.09.28–2026.10.02 | ₩81,909 | ₩87,731 | ₩74,264 | ₩78,324 | -4.38% | 6329.6만 |
| 2026.09.21–2026.09.25 | ₩79,791 | ₩87,651 | ₩78,150 | ₩82,827 | +3.80% | 4667.1만 |
| 2026.09.14–2026.09.18 | ₩76,957 | ₩85,359 | ₩76,743 | ₩78,418 | +1.90% | 5032.2만 |
| 2026.09.08–2026.09.11 | ₩84,636 | ₩90,049 | ₩79,329 | ₩80,214 | -5.22% | 3543.4만 |
| 2026.08.31–2026.09.04 | ₩76,971 | ₩88,120 | ₩74,639 | ₩83,497 | +8.48% | 5489.1만 |
| 2026.08.24–2026.08.28 | ₩89,446 | ₩89,942 | ₩77,124 | ₩77,788 | -13.03% | 4445.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,632 |
| ₩99,778 |
| ₩84,274 |
| ₩91,992 |
| -2.79% |
| 4630.2만 |
| 2026.08.10–2026.08.14 | ₩95,959 | ₩100,609 | ₩89,889 | ₩95,115 | -0.88% | 5675.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩76,127 | ₩99,269 | ₩74,693 | ₩96,401 | +26.63% | 7267.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩75,617 | ₩82,009 | ₩70,753 | ₩79,034 | +4.52% | 5692.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩77,869 | ₩86,605 | ₩74,679 | ₩75,309 | -3.29% | 7133.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩96,481 | ₩97,205 | ₩71,463 | ₩77,453 | -19.72% | 1.2억 |
|---|
| 2026.07.06–2026.07.10 | ₩115,624 | ₩118,257 | ₩95,543 | ₩98,250 | -15.03% | 5282.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩102,016 | ₩123,034 | ₩101,815 | ₩114,076 | +11.82% | 9170.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩106,751 | ₩106,934 | ₩85,386 | ₩95,744 | -10.31% | 1.2억 |
|---|
| 2026.06.15–2026.06.18 | ₩115,282 | ₩120,280 | ₩103,342 | ₩108,086 | -6.24% | 1.1억 |
|---|
| 2026.06.08–2026.06.12 | ₩130,156 | ₩135,262 | ₩109,212 | ₩110,431 | -15.15% | 1.4억 |
|---|
| 2026.06.01–2026.06.05 | ₩145,620 | ₩159,114 | ₩121,815 | ₩125,426 | -13.87% | 1.1억 |
|---|
| 2026.05.26–2026.05.29 | ₩150,880 | ₩179,375 | ₩141,198 | ₩151,972 | +0.72% | 1.6억 |
|---|
| 2026.05.18–2026.05.22 | ₩117,681 | ₩144,173 | ₩105,403 | ₩141,855 | +20.54% | 1.2억 |
|---|
| 2026.05.11–2026.05.15 | ₩104,562 | ₩115,441 | ₩93,694 | ₩112,119 | +7.23% | 1.4억 |
|---|
| 2026.05.04–2026.05.08 | ₩94,404 | ₩101,038 | ₩84,997 | ₩100,569 | +6.53% | 9319.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩102,780 | ₩104,254 | ₩90,438 | ₩94,994 | -7.57% | 6948.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩99,295 | ₩117,627 | ₩98,491 | ₩102,378 | +3.10% | 1.1억 |
|---|
| 2026.04.13–2026.04.17 | ₩124,689 | ₩139,563 | ₩112,588 | ₩114,612 | -8.08% | 1억 |
|---|
| 2026.04.06–2026.04.10 | ₩125,875 | ₩136,535 | ₩120,079 | ₩127,168 | +1.03% | 5588.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩106,580 | ₩124,541 | ₩96,280 | ₩124,113 | +16.45% | 5759.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩121,124 | ₩132,005 | ₩105,218 | ₩105,419 | -12.97% | 6925.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩117,922 | ₩130,518 | ₩113,969 | ₩120,508 | +2.19% | 5762.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩117,506 | ₩124,984 | ₩112,441 | ₩115,697 | -1.54% | 5053.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩105,654 | ₩142,927 | ₩104,709 | ₩119,898 | +13.48% | 8556.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩104,859 | ₩118,699 | ₩103,409 | ₩106,116 | +1.20% | 6138.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩108,367 | ₩116,917 | ₩105,594 | ₩107,470 | -0.83% | 3850.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩134,679 | ₩145,178 | ₩107,054 | ₩110,565 | -17.90% | 7885만 |
|---|
| 2026.02.02–2026.02.06 | ₩147,255 | ₩156,354 | ₩122,411 | ₩136,401 | -7.37% | 8088.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩150,819 | ₩174,055 | ₩138,384 | ₩149,024 | -1.19% | 7389.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩151,556 | ₩162,049 | ₩129,888 | ₩152,186 | +0.42% | 7540.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩127,892 | ₩161,874 | ₩118,927 | ₩155,134 | +21.30% | 8791.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩109,922 | ₩136,247 | ₩108,381 | ₩130,880 | +19.07% | 1억 |
|---|
| 2025.12.29–2026.01.02 | ₩94,659 | ₩112,240 | ₩92,796 | ₩111,851 | +18.16% | 6113.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩106,746 | ₩124,555 | ₩95,182 | ₩96,414 | -9.68% | 8263만 |
|---|
| 2025.12.15–2025.12.19 | ₩103,503 | ₩104,106 | ₩82,277 | ₩101,627 | -1.81% | 7320.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩100,488 | ₩114,505 | ₩93,560 | ₩102,780 | +2.28% | 7161만 |
|---|
| 2025.12.01–2025.12.05 | ₩72,830 | ₩100,689 | ₩69,949 | ₩99,054 | +36.01% | 6604.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩71,021 | ₩77,467 | ₩69,011 | ₩75,309 | +6.04% | 3055.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩81,152 | ₩83,054 | ₩66,076 | ₩68,837 | -15.18% | 5683.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩95,557 | ₩96,964 | ₩77,614 | ₩82,277 | -13.90% | 5053.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩107,684 | ₩107,684 | ₩82,934 | ₩92,716 | -13.90% | 4307.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩101,842 | ₩112,562 | ₩99,831 | ₩107,537 | +5.59% | 5252.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩115,811 | ₩120,119 | ₩89,340 | ₩98,759 | -14.72% | 6907.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩116,113 | ₩137,741 | ₩108,341 | ₩111,878 | -3.65% | 7650.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩120,334 | ₩121,473 | ₩109,788 | ₩109,922 | -8.65% | 1906.2만 |
|---|