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 | ₩72,987 | ₩74,850 | ₩63,753 | ₩68,303 | -6.42% | 5412만 |
| 2026.10.08 | ₩79,403 | ₩80,814 | ₩74,998 | ₩76,298 | -3.91% | 1918만 |
| 2026.10.07 | ₩82,637 | ₩82,637 | ₩78,911 | ₩81,283 | -1.64% | 1078.9만 |
| 2026.10.06 | ₩80,452 | ₩86,778 | ₩80,452 | ₩84,593 | +5.15% | 1761.2만 |
| 2026.10.05 | ₩78,656 | ₩79,420 | ₩76,787 | ₩78,321 | -0.43% | 812.4만 |
| 2026.10.02 | ₩76,070 | ₩79,796 | ₩74,274 | ₩78,335 | +2.98% | 1506.9만 |
| 2026.10.01 | ₩79,494 | ₩80,533 | ₩76,284 | ₩76,445 | -3.84% | 1248.9만 |
| 2026.09.30 | ₩80,285 | ₩84,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,884 |
| -1.74% |
| 1190.2만 |
| 2026.09.29 | ₩87,247 | ₩87,743 | ₩78,509 | ₩79,608 | -8.76% | 1628.8만 |
|---|
| 2026.09.28 | ₩81,920 | ₩83,468 | ₩80,774 | ₩81,752 | -0.20% | 754.8만 |
|---|
| 2026.09.25 | ₩83,066 | ₩84,721 | ₩81,779 | ₩82,838 | -0.27% | 645.1만 |
|---|
| 2026.09.24 | ₩79,353 | ₩84,701 | ₩78,160 | ₩81,833 | +3.12% | 877.2만 |
|---|
| 2026.09.23 | ₩85,103 | ₩85,490 | ₩80,305 | ₩80,385 | -5.54% | 854.4만 |
|---|
| 2026.09.22 | ₩82,972 | ₩87,662 | ₩81,740 | ₩85,357 | +2.88% | 1047.7만 |
|---|
| 2026.09.21 | ₩79,802 | ₩83,575 | ₩79,460 | ₩82,945 | +3.94% | 1242.6만 |
|---|
| 2026.09.18 | ₩84,252 | ₩84,553 | ₩77,504 | ₩78,429 | -6.91% | 1979.4만 |
|---|
| 2026.09.17 | ₩82,891 | ₩85,371 | ₩81,953 | ₩84,044 | +1.39% | 921.3만 |
|---|
| 2026.09.16 | ₩78,924 | ₩80,908 | ₩77,021 | ₩79,434 | +0.65% | 723.3만 |
|---|
| 2026.09.15 | ₩80,023 | ₩81,431 | ₩77,478 | ₩78,764 | -1.57% | 719.6만 |
|---|
| 2026.09.14 | ₩76,968 | ₩81,873 | ₩76,753 | ₩80,412 | +4.48% | 688.7만 |
|---|
| 2026.09.11 | ₩81,069 | ₩82,208 | ₩79,340 | ₩80,224 | -1.04% | 666.3만 |
|---|
| 2026.09.10 | ₩81,350 | ₩86,482 | ₩80,231 | ₩80,291 | -1.30% | 835.4만 |
|---|
| 2026.09.09 | ₩89,217 | ₩89,418 | ₩83,655 | ₩83,655 | -6.23% | 829.8만 |
|---|
| 2026.09.08 | ₩84,647 | ₩90,061 | ₩84,634 | ₩88,614 | +4.69% | 1211.9만 |
|---|
| 2026.09.04 | ₩84,969 | ₩88,132 | ₩82,650 | ₩83,508 | -1.72% | 1024.9만 |
|---|
| 2026.09.03 | ₩84,312 | ₩85,706 | ₩81,846 | ₩83,267 | -1.24% | 774.4만 |
|---|
| 2026.09.02 | ₩78,321 | ₩84,741 | ₩77,732 | ₩83,628 | +6.78% | 1981만 |
|---|
| 2026.09.01 | ₩76,874 | ₩78,402 | ₩74,649 | ₩74,783 | -2.72% | 862.6만 |
|---|
| 2026.08.31 | ₩76,981 | ₩79,608 | ₩75,721 | ₩79,206 | +2.89% | 846.3만 |
|---|
| 2026.08.28 | ₩81,819 | ₩82,007 | ₩77,134 | ₩77,799 | -4.91% | 944.8만 |
|---|
| 2026.08.27 | ₩81,149 | ₩82,597 | ₩80,345 | ₩82,342 | +1.47% | 660.1만 |
|---|
| 2026.08.26 | ₩81,665 | ₩83,106 | ₩79,648 | ₩80,251 | -1.73% | 738.5만 |
|---|
| 2026.08.25 | ₩84,808 | ₩86,081 | ₩81,618 | ₩83,106 | -2.01% | 891.2만 |
|---|
| 2026.08.24 | ₩89,458 | ₩89,954 | ₩83,508 | ₩83,561 | -6.59% | 1210.6만 |
|---|
| 2026.08.21 | ₩89,961 | ₩93,948 | ₩86,979 | ₩92,005 | +2.27% | 1125만 |
|---|
| 2026.08.20 | ₩88,520 | ₩88,735 | ₩84,285 | ₩87,193 | -1.50% | 837.5만 |
|---|
| 2026.08.19 | ₩89,666 | ₩90,061 | ₩85,786 | ₩89,029 | -0.71% | 735.4만 |
|---|
| 2026.08.18 | ₩90,631 | ₩91,884 | ₩88,467 | ₩89,887 | -0.82% | 935.4만 |
|---|
| 2026.08.17 | ₩94,645 | ₩99,791 | ₩94,484 | ₩95,342 | +0.74% | 997만 |
|---|
| 2026.08.14 | ₩95,208 | ₩97,821 | ₩92,246 | ₩95,127 | -0.08% | 737.5만 |
|---|
| 2026.08.13 | ₩96,722 | ₩100,622 | ₩95,503 | ₩95,851 | -0.90% | 943.5만 |
|---|
| 2026.08.12 | ₩97,366 | ₩100,622 | ₩95,623 | ₩99,590 | +2.28% | 1147.3만 |
|---|
| 2026.08.11 | ₩93,466 | ₩96,374 | ₩89,901 | ₩95,999 | +2.71% | 1343.5만 |
|---|
| 2026.08.10 | ₩95,972 | ₩98,123 | ₩91,495 | ₩92,152 | -3.98% | 1503.3만 |
|---|
| 2026.08.07 | ₩92,568 | ₩96,481 | ₩90,732 | ₩96,414 | +4.16% | 1439.7만 |
|---|
| 2026.08.06 | ₩88,252 | ₩99,282 | ₩88,051 | ₩90,276 | +2.29% | 1302.5만 |
|---|
| 2026.08.05 | ₩90,973 | ₩94,323 | ₩89,056 | ₩91,643 | +0.74% | 1218.9만 |
|---|
| 2026.08.04 | ₩91,804 | ₩95,516 | ₩89,619 | ₩94,229 | +2.64% | 2048.4만 |
|---|
| 2026.08.03 | ₩76,137 | ₩87,274 | ₩74,703 | ₩85,130 | +11.81% | 1257.8만 |
|---|
| 2026.07.31 | ₩81,283 | ₩82,020 | ₩75,373 | ₩79,045 | -2.75% | 975.8만 |
|---|
| 2026.07.30 | ₩73,778 | ₩78,415 | ₩72,907 | ₩78,321 | +6.16% | 1285.3만 |
|---|
| 2026.07.29 | ₩76,874 | ₩79,566 | ₩70,763 | ₩71,071 | -7.55% | 1287.5만 |
|---|
| 2026.07.28 | ₩75,440 | ₩77,718 | ₩71,513 | ₩75,788 | +0.46% | 1311.1만 |
|---|
| 2026.07.27 | ₩75,627 | ₩79,742 | ₩75,252 | ₩78,120 | +3.30% | 832.8만 |
|---|
| 2026.07.24 | ₩79,675 | ₩79,682 | ₩74,689 | ₩75,319 | -5.47% | 1110만 |
|---|
| 2026.07.23 | ₩80,372 | ₩84,205 | ₩77,276 | ₩79,313 | -1.32% | 1196.3만 |
|---|
| 2026.07.22 | ₩84,091 | ₩85,659 | ₩82,054 | ₩83,025 | -1.27% | 1093.7만 |
|---|
| 2026.07.21 | ₩78,911 | ₩86,617 | ₩78,804 | ₩84,888 | +7.57% | 2147.9만 |
|---|
| 2026.07.20 | ₩77,879 | ₩79,688 | ₩75,212 | ₩76,954 | -1.19% | 1585.5만 |
|---|
| 2026.07.17 | ₩73,503 | ₩82,650 | ₩72,907 | ₩77,464 | +5.39% | 3037.7만 |
|---|
| 2026.07.16 | ₩79,340 | ₩82,422 | ₩71,473 | ₩73,724 | -7.08% | 5305만 |
|---|
| 2026.07.15 | ₩92,286 | ₩94,323 | ₩86,564 | ₩88,869 | -3.70% | 1561.7만 |
|---|
| 2026.07.14 | ₩93,519 | ₩96,722 | ₩91,991 | ₩92,233 | -1.38% | 955.6만 |
|---|
| 2026.07.13 | ₩96,494 | ₩97,218 | ₩89,432 | ₩90,571 | -6.14% | 1304.8만 |
|---|
| 2026.07.10 | ₩99,282 | ₩99,282 | ₩95,556 | ₩98,263 | -1.03% | 740.4만 |
|---|
| 2026.07.09 | ₩100,971 | ₩101,225 | ₩96,186 | ₩99,014 | -1.94% | 1067.6만 |
|---|
| 2026.07.08 | ₩98,853 | ₩104,495 | ₩98,103 | ₩100,448 | +1.61% | 952만 |
|---|
| 2026.07.07 | ₩105,976 | ₩107,337 | ₩99,309 | ₩99,456 | -6.15% | 1309.3만 |
|---|
| 2026.07.06 | ₩115,639 | ₩118,273 | ₩107,363 | ₩108,074 | -6.54% | 1212.9만 |
|---|
| 2026.07.02 | ₩117,160 | ₩121,481 | ₩109,695 | ₩114,091 | -2.62% | 1594만 |
|---|
| 2026.07.01 | ₩116,477 | ₩123,050 | ₩111,773 | ₩115,391 | -0.93% | 1821.9만 |
|---|
| 2026.06.30 | ₩109,782 | ₩120,444 | ₩109,782 | ₩119,090 | +8.48% | 2418.6만 |
|---|
| 2026.06.29 | ₩102,029 | ₩116,530 | ₩101,828 | ₩116,289 | +13.98% | 3335.8만 |
|---|
| 2026.06.26 | ₩86,677 | ₩98,103 | ₩86,456 | ₩95,757 | +10.48% | 2224.5만 |
|---|
| 2026.06.25 | ₩92,152 | ₩92,152 | ₩85,398 | ₩87,944 | -4.57% | 2238.9만 |
|---|
| 2026.06.24 | ₩96,360 | ₩96,628 | ₩89,874 | ₩91,147 | -5.41% | 2149.6만 |
|---|
| 2026.06.23 | ₩96,313 | ₩104,268 | ₩96,039 | ₩97,660 | +1.40% | 2123.1만 |
|---|
| 2026.06.22 | ₩106,766 | ₩106,948 | ₩97,285 | ₩98,089 | -8.13% | 2841만 |
|---|
| 2026.06.18 | ₩114,319 | ₩114,855 | ₩103,356 | ₩108,101 | -5.44% | 3167.9만 |
|---|
| 2026.06.17 | ₩115,083 | ₩119,211 | ₩111,494 | ₩114,493 | -0.51% | 3035만 |
|---|
| 2026.06.16 | ₩114,855 | ₩120,082 | ₩110,044 | ₩110,231 | -4.03% | 2023.5만 |
|---|
| 2026.06.15 | ₩115,297 | ₩120,296 | ₩112,557 | ₩117,361 | +1.79% | 2399.9만 |
|---|
| 2026.06.12 | ₩129,999 | ₩130,978 | ₩109,226 | ₩110,446 | -15.04% | 5491.5만 |
|---|
| 2026.06.11 | ₩117,227 | ₩131,474 | ₩116,490 | ₩130,750 | +11.54% | 2475.6만 |
|---|
| 2026.06.10 | ₩119,003 | ₩124,773 | ₩116,758 | ₩117,026 | -1.66% | 1617.8만 |
|---|
| 2026.06.09 | ₩130,301 | ₩135,280 | ₩114,587 | ₩118,889 | -8.76% | 2701.9만 |
|---|
| 2026.06.08 | ₩130,174 | ₩130,174 | ₩121,704 | ₩123,379 | -5.22% | 1367.9만 |
|---|
| 2026.06.05 | ₩138,483 | ₩140,037 | ₩121,831 | ₩125,443 | -9.42% | 2400.1만 |
|---|
| 2026.06.04 | ₩138,510 | ₩149,526 | ₩135,494 | ₩143,790 | +3.81% | 1684.9만 |
|---|
| 2026.06.03 | ₩152,119 | ₩153,238 | ₩142,450 | ₩144,380 | -5.09% | 1783.6만 |
|---|
| 2026.06.02 | ₩147,301 | ₩159,135 | ₩145,814 | ₩158,371 | +7.52% | 2143.6만 |
|---|
| 2026.06.01 | ₩145,640 | ₩149,137 | ₩135,642 | ₩141,592 | -2.78% | 2721.9만 |
|---|
| 2026.05.29 | ₩152,059 | ₩154,793 | ₩141,217 | ₩151,992 | -0.04% | 5495.4만 |
|---|
| 2026.05.28 | ₩170,024 | ₩179,399 | ₩163,504 | ₩178,367 | +4.91% | 2164만 |
|---|
| 2026.05.27 | ₩166,185 | ₩175,834 | ₩158,197 | ₩173,690 | +4.52% | 3642.8만 |
|---|
| 2026.05.26 | ₩150,900 | ₩170,339 | ₩150,719 | ₩160,422 | +6.31% | 4835.3만 |
|---|
| 2026.05.22 | ₩132,036 | ₩144,192 | ₩131,889 | ₩141,874 | +7.45% | 3071.1만 |
|---|
| 2026.05.21 | ₩119,881 | ₩130,864 | ₩119,077 | ₩128,967 | +7.58% | 2482만 |
|---|
| 2026.05.20 | ₩116,946 | ₩124,062 | ₩115,914 | ₩120,055 | +2.66% | 2001만 |
|---|
| 2026.05.19 | ₩114,426 | ₩121,891 | ₩105,417 | ₩118,072 | +3.19% | 2166.4만 |
|---|
| 2026.05.18 | ₩117,696 | ₩120,564 | ₩109,669 | ₩116,370 | -1.13% | 2508만 |
|---|
| 2026.05.15 | ₩105,809 | ₩115,457 | ₩103,303 | ₩112,135 | +5.98% | 2174.6만 |
|---|
| 2026.05.14 | ₩102,793 | ₩113,254 | ₩99,912 | ₩111,250 | +8.23% | 2721.7만 |
|---|
| 2026.05.13 | ₩97,386 | ₩104,100 | ₩95,958 | ₩100,260 | +2.95% | 1498.8만 |
|---|
| 2026.05.12 | ₩98,411 | ₩107,038 | ₩93,707 | ₩97,781 | -0.64% | 3283.1만 |
|---|
| 2026.05.11 | ₩104,576 | ₩113,837 | ₩101,721 | ₩110,634 | +5.79% | 3971만 |
|---|
| 2026.05.08 | ₩89,418 | ₩101,051 | ₩88,601 | ₩100,582 | +12.49% | 2268.5만 |
|---|
| 2026.05.07 | ₩97,004 | ₩98,840 | ₩86,992 | ₩87,582 | -9.71% | 1944.1만 |
|---|
| 2026.05.06 | ₩88,815 | ₩95,811 | ₩88,118 | ₩94,725 | +6.65% | 1868.1만 |
|---|
| 2026.05.05 | ₩92,273 | ₩92,273 | ₩85,009 | ₩85,599 | -7.23% | 1984.3만 |
|---|
| 2026.05.04 | ₩94,417 | ₩94,591 | ₩91,194 | ₩91,710 | -2.87% | 1254.3만 |
|---|
| 2026.05.01 | ₩99,309 | ₩99,992 | ₩94,632 | ₩95,007 | -4.33% | 1343.8만 |
|---|
| 2026.04.30 | ₩96,870 | ₩99,657 | ₩94,002 | ₩99,041 | +2.24% | 1348.3만 |
|---|
| 2026.04.29 | ₩95,409 | ₩95,462 | ₩90,450 | ₩93,613 | -1.88% | 1500.6만 |
|---|
| 2026.04.28 | ₩100,810 | ₩102,673 | ₩95,141 | ₩96,334 | -4.44% | 1526.6만 |
|---|
| 2026.04.27 | ₩102,793 | ₩104,268 | ₩99,041 | ₩103,463 | +0.65% | 1229만 |
|---|
| 2026.04.24 | ₩105,876 | ₩106,680 | ₩101,788 | ₩102,391 | -3.29% | 1187.9만 |
|---|
| 2026.04.23 | ₩110,613 | ₩111,813 | ₩103,088 | ₩105,541 | -4.59% | 1746.9만 |
|---|
| 2026.04.22 | ₩113,461 | ₩117,643 | ₩110,888 | ₩113,461 | 0.00% | 2204.9만 |
|---|
| 2026.04.21 | ₩110,339 | ₩113,770 | ₩105,609 | ₩107,229 | -2.82% | 1999.7만 |
|---|
| 2026.04.20 | ₩99,309 | ₩108,684 | ₩98,505 | ₩108,556 | +9.31% | 3986.5만 |
|---|
| 2026.04.17 | ₩120,471 | ₩122,990 | ₩113,796 | ₩114,627 | -4.85% | 2011.5만 |
|---|
| 2026.04.16 | ₩117,080 | ₩122,086 | ₩115,927 | ₩121,878 | +4.10% | 1809.4만 |
|---|
| 2026.04.15 | ₩119,070 | ₩119,070 | ₩112,604 | ₩116,477 | -2.18% | 1738.6만 |
|---|
| 2026.04.14 | ₩137,974 | ₩139,582 | ₩117,133 | ₩118,702 | -13.97% | 3405만 |
|---|
| 2026.04.13 | ₩124,706 | ₩134,704 | ₩123,969 | ₩132,640 | +6.36% | 1280.1만 |
|---|
| 2026.04.10 | ₩124,438 | ₩131,809 | ₩122,945 | ₩127,185 | +2.21% | 1181.8만 |
|---|
| 2026.04.09 | ₩128,840 | ₩132,010 | ₩121,436 | ₩122,776 | -4.71% | 926.8만 |
|---|
| 2026.04.08 | ₩134,905 | ₩136,553 | ₩125,424 | ₩129,276 | -4.17% | 1146.4만 |
|---|
| 2026.04.07 | ₩124,773 | ₩128,204 | ₩120,095 | ₩124,062 | -0.57% | 1017.5만 |
|---|
| 2026.04.06 | ₩125,892 | ₩133,645 | ₩124,330 | ₩127,064 | +0.93% | 1316.2만 |
|---|
| 2026.04.02 | ₩106,144 | ₩124,558 | ₩105,758 | ₩124,129 | +16.94% | 1694만 |
|---|
| 2026.04.01 | ₩113,287 | ₩118,541 | ₩111,337 | ₩112,563 | -0.64% | 1205.7만 |
|---|
| 2026.03.31 | ₩103,517 | ₩111,605 | ₩101,761 | ₩111,062 | +7.29% | 1513.5만 |
|---|
| 2026.03.30 | ₩106,594 | ₩107,028 | ₩96,293 | ₩98,934 | -7.19% | 1346.1만 |
|---|
| 2026.03.27 | ₩119,867 | ₩120,953 | ₩105,232 | ₩105,434 | -12.04% | 1477.9만 |
|---|
| 2026.03.26 | ₩125,376 | ₩128,324 | ₩116,865 | ₩117,750 | -6.08% | 1336.6만 |
|---|
| 2026.03.25 | ₩120,069 | ₩132,023 | ₩119,077 | ₩128,740 | +7.22% | 1807.6만 |
|---|
| 2026.03.24 | ₩116,932 | ₩119,707 | ₩111,036 | ₩116,571 | -0.31% | 1014.2만 |
|---|
| 2026.03.23 | ₩121,141 | ₩121,824 | ₩115,968 | ₩118,500 | -2.18% | 1289.1만 |
|---|
| 2026.03.20 | ₩126,703 | ₩129,986 | ₩115,673 | ₩120,524 | -4.88% | 1626.4만 |
|---|
| 2026.03.19 | ₩117,971 | ₩127,989 | ₩116,343 | ₩126,099 | +6.89% | 1024.1만 |
|---|
| 2026.03.18 | ₩126,877 | ₩129,262 | ₩121,489 | ₩121,610 | -4.15% | 909.8만 |
|---|
| 2026.03.17 | ₩120,511 | ₩130,535 | ₩120,082 | ₩128,257 | +6.43% | 1387.9만 |
|---|
| 2026.03.16 | ₩117,938 | ₩121,087 | ₩113,984 | ₩119,425 | +1.26% | 814.3만 |
|---|
| 2026.03.13 | ₩119,305 | ₩123,901 | ₩114,802 | ₩115,713 | -3.01% | 834.8만 |
|---|
| 2026.03.12 | ₩116,651 | ₩121,100 | ₩112,456 | ₩116,718 | +0.06% | 990만 |
|---|
| 2026.03.11 | ₩116,329 | ₩125,000 | ₩114,587 | ₩118,219 | +1.62% | 1019.7만 |
|---|
| 2026.03.10 | ₩120,618 | ₩124,183 | ₩117,066 | ₩117,308 | -2.74% | 1145.2만 |
|---|
| 2026.03.09 | ₩117,522 | ₩123,124 | ₩115,994 | ₩120,296 | +2.36% | 1064만 |
|---|
| 2026.03.06 | ₩122,682 | ₩134,462 | ₩119,908 | ₩119,914 | -2.26% | 1362.5만 |
|---|
| 2026.03.05 | ₩138,081 | ₩139,126 | ₩122,027 | ₩125,791 | -8.90% | 1578.9만 |
|---|
| 2026.03.04 | ₩127,399 | ₩142,946 | ₩127,051 | ₩140,574 | +10.34% | 2080.5만 |
|---|
| 2026.03.03 | ₩117,951 | ₩130,763 | ₩112,590 | ₩124,210 | +5.31% | 2178.3만 |
|---|
| 2026.03.02 | ₩105,668 | ₩116,530 | ₩104,723 | ₩116,490 | +10.24% | 1356.2만 |
|---|
| 2026.02.27 | ₩110,861 | ₩111,907 | ₩103,423 | ₩106,130 | -4.27% | 2403.8만 |
|---|
| 2026.02.26 | ₩109,762 | ₩117,589 | ₩108,838 | ₩114,936 | +4.71% | 931.2만 |
|---|
| 2026.02.25 | ₩116,597 | ₩118,715 | ₩110,319 | ₩110,379 | -5.33% | 751.3만 |
|---|
| 2026.02.24 | ₩109,313 | ₩115,646 | ₩108,328 | ₩115,016 | +5.22% | 755.4만 |
|---|
| 2026.02.23 | ₩104,873 | ₩116,999 | ₩104,402 | ₩112,443 | +7.22% | 1297.1만 |
|---|
| 2026.02.20 | ₩114,091 | ₩116,718 | ₩106,559 | ₩107,484 | -5.79% | 1021만 |
|---|
| 2026.02.19 | ₩111,076 | ₩116,222 | ₩110,030 | ₩115,793 | +4.25% | 859.1만 |
|---|
| 2026.02.18 | ₩111,250 | ₩116,932 | ₩110,030 | ₩113,153 | +1.71% | 1033.9만 |
|---|
| 2026.02.17 | ₩108,382 | ₩113,676 | ₩105,608 | ₩111,277 | +2.67% | 936.6만 |
|---|
| 2026.02.13 | ₩110,084 | ₩113,917 | ₩107,350 | ₩110,580 | +0.45% | 1296.3만 |
|---|
| 2026.02.12 | ₩117,804 | ₩117,938 | ₩107,069 | ₩110,191 | -6.46% | 3024.4만 |
|---|
| 2026.02.11 | ₩135,039 | ₩137,840 | ₩124,907 | ₩129,892 | -3.81% | 1370.2만 |
|---|
| 2026.02.10 | ₩134,020 | ₩135,856 | ₩128,257 | ₩129,021 | -3.73% | 1035.4만 |
|---|
| 2026.02.09 | ₩134,697 | ₩145,197 | ₩132,318 | ₩136,861 | +1.61% | 1158.7만 |
|---|
| 2026.02.06 | ₩131,005 | ₩140,989 | ₩122,427 | ₩136,419 | +4.13% | 1591만 |
|---|
| 2026.02.05 | ₩132,144 | ₩135,695 | ₩123,566 | ₩125,000 | -5.41% | 1638.9만 |
|---|
| 2026.02.04 | ₩153,265 | ₩153,641 | ₩130,804 | ₩138,711 | -9.50% | 2004만 |
|---|
| 2026.02.03 | ₩144,742 | ₩156,375 | ₩141,659 | ₩155,142 | +7.19% | 1562.5만 |
|---|
| 2026.02.02 | ₩147,275 | ₩148,320 | ₩139,461 | ₩140,118 | -4.86% | 1292.2만 |
|---|
| 2026.01.30 | ₩161,816 | ₩174,079 | ₩145,640 | ₩149,044 | -7.89% | 1969.2만 |
|---|
| 2026.01.29 | ₩164,034 | ₩165,645 | ₩151,912 | ₩163,625 | -0.25% | 1328.2만 |
|---|
| 2026.01.28 | ₩152,146 | ₩166,614 | ₩149,566 | ₩162,472 | +6.79% | 1845.8만 |
|---|
| 2026.01.27 | ₩142,436 | ₩150,411 | ₩138,402 | ₩149,218 | +4.76% | 1065.1만 |
|---|
| 2026.01.26 | ₩150,840 | ₩151,443 | ₩139,046 | ₩140,426 | -6.90% | 1181만 |
|---|
| 2026.01.23 | ₩154,833 | ₩159,484 | ₩149,097 | ₩152,207 | -1.70% | 1154.5만 |
|---|
| 2026.01.22 | ₩146,993 | ₩160,945 | ₩141,793 | ₩155,959 | +6.10% | 1950.3만 |
|---|
| 2026.01.21 | ₩156,267 | ₩162,070 | ₩129,906 | ₩138,711 | -11.23% | 2591.6만 |
|---|
| 2026.01.20 | ₩151,577 | ₩160,677 | ₩148,802 | ₩150,692 | -0.58% | 1843.8만 |
|---|
| 2026.01.16 | ₩143,750 | ₩161,896 | ₩142,463 | ₩155,155 | +7.93% | 3368만 |
|---|
| 2026.01.15 | ₩126,796 | ₩140,453 | ₩123,365 | ₩135,695 | +7.02% | 1760.5만 |
|---|
| 2026.01.14 | ₩122,407 | ₩127,922 | ₩118,943 | ₩127,614 | +4.25% | 1170.3만 |
|---|
| 2026.01.13 | ₩129,651 | ₩131,715 | ₩122,803 | ₩124,263 | -4.16% | 1166.3만 |
|---|
| 2026.01.12 | ₩127,909 | ₩135,749 | ₩125,322 | ₩131,862 | +3.09% | 1326.9만 |
|---|
| 2026.01.09 | ₩121,020 | ₩136,265 | ₩120,819 | ₩130,897 | +8.16% | 2443만 |
|---|
| 2026.01.08 | ₩118,775 | ₩125,965 | ₩116,396 | ₩121,369 | +2.18% | 1477.4만 |
|---|
| 2026.01.07 | ₩122,025 | ₩127,775 | ₩112,456 | ₩114,895 | -5.84% | 2443.4만 |
|---|
| 2026.01.06 | ₩121,824 | ₩131,259 | ₩120,873 | ₩130,656 | +7.25% | 1821.6만 |
|---|
| 2026.01.05 | ₩109,937 | ₩123,901 | ₩108,395 | ₩121,851 | +10.84% | 2061만 |
|---|
| 2026.01.02 | ₩99,630 | ₩112,255 | ₩92,809 | ₩111,866 | +12.28% | 1910.7만 |
|---|
| 2025.12.31 | ₩100,522 | ₩101,185 | ₩95,972 | ₩97,339 | -3.17% | 1043.8만 |
|---|
| 2025.12.30 | ₩96,977 | ₩105,005 | ₩96,548 | ₩100,086 | +3.21% | 1738.5만 |
|---|
| 2025.12.29 | ₩94,672 | ₩100,368 | ₩93,399 | ₩95,784 | +1.17% | 1420.2만 |
|---|
| 2025.12.26 | ₩103,195 | ₩103,731 | ₩95,194 | ₩96,427 | -6.56% | 1957.3만 |
|---|
| 2025.12.24 | ₩120,551 | ₩124,572 | ₩104,067 | ₩104,603 | -13.23% | 2623.8만 |
|---|
| 2025.12.23 | ₩110,205 | ₩117,603 | ₩109,870 | ₩114,815 | +4.18% | 1807.7만 |
|---|
| 2025.12.22 | ₩106,760 | ₩116,638 | ₩104,428 | ₩115,901 | +8.56% | 1874.1만 |
|---|
| 2025.12.19 | ₩90,765 | ₩102,448 | ₩90,222 | ₩101,641 | +11.98% | 2029.3만 |
|---|
| 2025.12.18 | ₩87,381 | ₩90,705 | ₩85,786 | ₩88,359 | +1.12% | 1295.1만 |
|---|
| 2025.12.17 | ₩93,841 | ₩94,337 | ₩82,288 | ₩82,905 | -11.65% | 1256.9만 |
|---|
| 2025.12.16 | ₩87,924 | ₩92,313 | ₩87,448 | ₩91,629 | +4.21% | 1099.4만 |
|---|
| 2025.12.15 | ₩103,517 | ₩104,120 | ₩90,497 | ₩90,879 | -12.21% | 1639.3만 |
|---|
| 2025.12.12 | ₩111,263 | ₩113,394 | ₩99,858 | ₩102,793 | -7.61% | 1967.5만 |
|---|
| 2025.12.11 | ₩104,971 | ₩114,520 | ₩102,851 | ₩113,582 | +8.20% | 1474.6만 |
|---|
| 2025.12.10 | ₩97,500 | ₩107,605 | ₩95,020 | ₩105,943 | +8.66% | 1456.4만 |
|---|
| 2025.12.09 | ₩98,210 | ₩100,180 | ₩93,573 | ₩97,620 | -0.60% | 1115.9만 |
|---|
| 2025.12.08 | ₩100,502 | ₩102,914 | ₩94,820 | ₩99,175 | -1.32% | 1146.5만 |
|---|
| 2025.12.05 | ₩95,690 | ₩100,703 | ₩94,618 | ₩99,068 | +3.53% | 1362만 |
|---|
| 2025.12.04 | ₩83,387 | ₩98,974 | ₩82,489 | ₩97,366 | +16.76% | 2471.5만 |
|---|
| 2025.12.03 | ₩77,169 | ₩82,932 | ₩75,252 | ₩82,342 | +6.70% | 1202.7만 |
|---|
| 2025.12.02 | ₩71,319 | ₩77,544 | ₩71,138 | ₩76,244 | +6.91% | 889.4만 |
|---|
| 2025.12.01 | ₩72,840 | ₩72,893 | ₩69,958 | ₩70,508 | -3.20% | 679.1만 |
|---|
| 2025.11.28 | ₩75,949 | ₩77,477 | ₩74,783 | ₩75,319 | -0.83% | 422.6만 |
|---|
| 2025.11.26 | ₩75,594 | ₩77,035 | ₩74,394 | ₩74,408 | -1.57% | 599만 |
|---|
| 2025.11.25 | ₩74,026 | ₩75,051 | ₩70,119 | ₩74,394 | +0.50% | 1016만 |
|---|
| 2025.11.24 | ₩71,031 | ₩74,365 | ₩69,020 | ₩73,711 | +3.77% | 1018만 |
|---|
| 2025.11.21 | ₩71,037 | ₩71,982 | ₩66,085 | ₩68,846 | -3.08% | 1338만 |
|---|
| 2025.11.20 | ₩82,261 | ₩82,556 | ₩67,412 | ₩67,948 | -17.40% | 1350.4만 |
|---|
| 2025.11.19 | ₩78,951 | ₩82,757 | ₩77,035 | ₩77,745 | -1.53% | 1124.6만 |
|---|
| 2025.11.18 | ₩74,931 | ₩79,608 | ₩73,269 | ₩78,026 | +4.13% | 924.3만 |
|---|
| 2025.11.17 | ₩81,163 | ₩83,066 | ₩75,266 | ₩75,855 | -6.54% | 946.3만 |
|---|
| 2025.11.14 | ₩78,616 | ₩86,899 | ₩77,624 | ₩82,288 | +4.67% | 1002.8만 |
|---|
| 2025.11.13 | ₩85,833 | ₩87,515 | ₩80,238 | ₩82,342 | -4.07% | 972.2만 |
|---|
| 2025.11.12 | ₩91,395 | ₩94,719 | ₩86,309 | ₩86,429 | -5.43% | 907.5만 |
|---|
| 2025.11.11 | ₩90,959 | ₩95,824 | ₩89,606 | ₩90,986 | +0.03% | 1246.5만 |
|---|
| 2025.11.10 | ₩95,570 | ₩96,977 | ₩89,793 | ₩92,072 | -3.66% | 924.9만 |
|---|
| 2025.11.07 | ₩86,048 | ₩93,801 | ₩82,945 | ₩92,728 | +7.76% | 907.9만 |
|---|
| 2025.11.06 | ₩92,226 | ₩94,082 | ₩87,167 | ₩87,488 | -5.14% | 790만 |
|---|
| 2025.11.05 | ₩93,506 | ₩96,233 | ₩91,227 | ₩94,323 | +0.87% | 578.6만 |
|---|
| 2025.11.04 | ₩90,879 | ₩96,427 | ₩89,927 | ₩93,881 | +3.30% | 847.1만 |
|---|
| 2025.11.03 | ₩107,698 | ₩107,698 | ₩95,154 | ₩95,349 | -11.47% | 1183.6만 |
|---|
| 2025.10.31 | ₩104,335 | ₩108,462 | ₩104,040 | ₩107,551 | +3.08% | 789만 |
|---|
| 2025.10.30 | ₩104,844 | ₩107,859 | ₩99,845 | ₩102,767 | -1.98% | 909.3만 |
|---|
| 2025.10.29 | ₩111,652 | ₩112,577 | ₩103,211 | ₩107,296 | -3.90% | 1477.3만 |
|---|
| 2025.10.28 | ₩108,007 | ₩108,945 | ₩102,458 | ₩104,227 | -3.50% | 935.1만 |
|---|
| 2025.10.27 | ₩101,855 | ₩107,015 | ₩99,845 | ₩106,479 | +4.54% | 1141.9만 |
|---|
| 2025.10.24 | ₩99,175 | ₩99,523 | ₩96,923 | ₩98,773 | -0.41% | 927.8만 |
|---|
| 2025.10.23 | ₩96,327 | ₩99,523 | ₩94,893 | ₩96,119 | -0.22% | 1356.1만 |
|---|
| 2025.10.22 | ₩96,561 | ₩97,433 | ₩89,352 | ₩95,623 | -0.97% | 2758.2만 |
|---|
| 2025.10.21 | ₩109,226 | ₩110,524 | ₩102,297 | ₩105,353 | -3.55% | 934.4만 |
|---|
| 2025.10.20 | ₩115,827 | ₩120,136 | ₩109,494 | ₩110,982 | -4.18% | 930.8만 |
|---|
| 2025.10.17 | ₩111,732 | ₩117,268 | ₩108,355 | ₩111,893 | +0.14% | 1434.5만 |
|---|
| 2025.10.16 | ₩127,319 | ₩137,759 | ₩119,184 | ₩119,948 | -5.79% | 1713만 |
|---|
| 2025.10.15 | ₩132,398 | ₩133,779 | ₩124,826 | ₩128,244 | -3.14% | 1444만 |
|---|
| 2025.10.14 | ₩118,869 | ₩132,854 | ₩114,319 | ₩126,649 | +6.54% | 1739.8만 |
|---|
| 2025.10.13 | ₩116,128 | ₩123,392 | ₩111,237 | ₩121,288 | +4.44% | 1319.4만 |
|---|
| 2025.10.10 | ₩120,350 | ₩121,489 | ₩109,803 | ₩109,937 | -8.65% | 1906.2만 |
|---|