시장 데이터를 불러오는 중
전체 종목
암테크 시스템즈 과거 주가
Amtech Systems, Inc. - Common Stock · ASYS · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amtech Systems, Inc. - Common Stock · ASYS · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,097 | ₩22,459 | ₩21,574 | ₩22,043 | -0.24% | 16.2만 |
| 2026.10.08 | ₩23,035 | ₩23,102 | ₩21,454 | ₩21,722 | -5.70% | 18.7만 |
| 2026.10.07 | ₩23,263 | ₩23,960 | ₩23,129 | ₩23,584 | +1.38% | 25.9만 |
| 2026.10.06 | ₩24,228 | ₩24,455 | ₩23,517 | ₩23,799 | -1.77% | 27.3만 |
| 2026.10.05 | ₩24,067 | ₩24,094 | ₩23,182 | ₩23,893 | -0.72% | 22.2만 |
| 2026.10.02 | ₩23,879 | ₩24,268 | ₩23,584 | ₩24,134 | +1.07% | 28.6만 |
| 2026.10.01 | ₩22,486 | ₩23,249 | ₩22,325 | ₩23,115 | +2.80% | 21.3만 |
| 2026.09.30 | ₩22,378 | ₩22,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,486 |
| +0.48% |
| 18만 |
| 2026.09.29 | ₩21,789 | ₩22,352 | ₩21,628 | ₩22,258 | +2.15% | 34.7만 |
|---|
| 2026.09.28 | ₩20,918 | ₩21,400 | ₩20,703 | ₩21,239 | +1.54% | 22.7만 |
|---|
| 2026.09.25 | ₩20,690 | ₩21,320 | ₩20,529 | ₩21,146 | +2.20% | 18.1만 |
|---|
| 2026.09.24 | ₩20,141 | ₩20,636 | ₩19,417 | ₩20,636 | +2.46% | 21만 |
|---|
| 2026.09.23 | ₩20,221 | ₩20,717 | ₩19,886 | ₩20,677 | +2.25% | 19.6만 |
|---|
| 2026.09.22 | ₩19,926 | ₩20,516 | ₩19,752 | ₩20,502 | +2.89% | 19.8만 |
|---|
| 2026.09.21 | ₩19,497 | ₩20,422 | ₩19,149 | ₩20,073 | +2.96% | 31.1만 |
|---|
| 2026.09.18 | ₩19,269 | ₩19,269 | ₩18,626 | ₩19,028 | -1.25% | 75.8만 |
|---|
| 2026.09.17 | ₩19,296 | ₩19,578 | ₩18,573 | ₩18,573 | -3.75% | 29.6만 |
|---|
| 2026.09.16 | ₩18,733 | ₩19,109 | ₩18,251 | ₩18,559 | -0.93% | 23.5만 |
|---|
| 2026.09.15 | ₩18,506 | ₩18,559 | ₩17,876 | ₩18,532 | +0.14% | 26.8만 |
|---|
| 2026.09.14 | ₩18,760 | ₩19,095 | ₩18,184 | ₩18,238 | -2.79% | 25.4만 |
|---|
| 2026.09.11 | ₩20,502 | ₩20,878 | ₩19,913 | ₩19,980 | -2.55% | 17.5만 |
|---|
| 2026.09.10 | ₩19,738 | ₩20,730 | ₩19,725 | ₩20,181 | +2.24% | 31.8만 |
|---|
| 2026.09.09 | ₩20,516 | ₩20,998 | ₩20,288 | ₩20,449 | -0.33% | 39.9만 |
|---|
| 2026.09.08 | ₩20,208 | ₩20,931 | ₩20,208 | ₩20,757 | +2.72% | 16.1만 |
|---|
| 2026.09.04 | ₩19,511 | ₩20,141 | ₩19,310 | ₩20,033 | +2.68% | 31.3만 |
|---|
| 2026.09.03 | ₩19,551 | ₩19,618 | ₩18,546 | ₩19,256 | -1.51% | 28.6만 |
|---|
| 2026.09.02 | ₩19,243 | ₩19,645 | ₩19,176 | ₩19,564 | +1.67% | 27.2만 |
|---|
| 2026.09.01 | ₩19,068 | ₩19,497 | ₩18,760 | ₩19,457 | +2.04% | 42.5만 |
|---|
| 2026.08.31 | ₩20,141 | ₩20,462 | ₩19,444 | ₩19,591 | -2.73% | 36.4만 |
|---|
| 2026.08.28 | ₩20,811 | ₩21,213 | ₩20,006 | ₩20,181 | -3.03% | 35.5만 |
|---|
| 2026.08.27 | ₩20,797 | ₩21,548 | ₩20,489 | ₩21,213 | +2.00% | 51.6만 |
|---|
| 2026.08.26 | ₩19,738 | ₩20,784 | ₩19,685 | ₩20,328 | +2.99% | 71.8만 |
|---|
| 2026.08.25 | ₩19,162 | ₩19,350 | ₩18,760 | ₩19,095 | -0.35% | 23.1만 |
|---|
| 2026.08.24 | ₩19,162 | ₩19,229 | ₩18,291 | ₩18,760 | -2.10% | 42.4만 |
|---|
| 2026.08.21 | ₩19,591 | ₩19,765 | ₩18,934 | ₩19,604 | +0.07% | 36.1만 |
|---|
| 2026.08.20 | ₩19,377 | ₩20,047 | ₩19,082 | ₩19,591 | +1.11% | 48.9만 |
|---|
| 2026.08.19 | ₩22,941 | ₩22,941 | ₩19,591 | ₩19,859 | -13.43% | 131.8만 |
|---|
| 2026.08.18 | ₩23,316 | ₩23,705 | ₩21,548 | ₩22,620 | -2.99% | 100.9만 |
|---|
| 2026.08.17 | ₩21,842 | ₩23,852 | ₩21,641 | ₩22,593 | +3.44% | 66.7만 |
|---|
| 2026.08.14 | ₩21,146 | ₩21,655 | ₩20,891 | ₩21,494 | +1.65% | 20.8만 |
|---|
| 2026.08.13 | ₩21,239 | ₩21,896 | ₩20,971 | ₩21,440 | +0.95% | 25.3만 |
|---|
| 2026.08.12 | ₩21,253 | ₩21,641 | ₩20,918 | ₩21,360 | +0.50% | 27.9만 |
|---|
| 2026.08.11 | ₩20,569 | ₩20,824 | ₩20,114 | ₩20,636 | +0.33% | 23만 |
|---|
| 2026.08.10 | ₩21,012 | ₩21,440 | ₩19,966 | ₩20,221 | -3.76% | 53.4만 |
|---|
| 2026.08.07 | ₩20,489 | ₩21,548 | ₩20,315 | ₩20,811 | +1.57% | 26.6만 |
|---|
| 2026.08.06 | ₩21,454 | ₩21,494 | ₩19,846 | ₩20,033 | -6.62% | 59.8만 |
|---|
| 2026.08.05 | ₩23,035 | ₩23,424 | ₩21,387 | ₩21,454 | -6.86% | 55.7만 |
|---|
| 2026.08.04 | ₩22,151 | ₩23,437 | ₩21,936 | ₩23,370 | +5.51% | 37.5만 |
|---|
| 2026.08.03 | ₩19,872 | ₩21,306 | ₩19,859 | ₩21,038 | +5.87% | 21.1만 |
|---|
| 2026.07.31 | ₩20,583 | ₩21,146 | ₩19,685 | ₩20,556 | -0.13% | 26.1만 |
|---|
| 2026.07.30 | ₩19,470 | ₩20,100 | ₩19,149 | ₩19,819 | +1.79% | 27.5만 |
|---|
| 2026.07.29 | ₩19,497 | ₩20,047 | ₩18,224 | ₩18,291 | -6.19% | 39.3만 |
|---|
| 2026.07.28 | ₩20,020 | ₩20,033 | ₩18,599 | ₩19,671 | -1.74% | 59.7만 |
|---|
| 2026.07.27 | ₩21,521 | ₩21,521 | ₩19,966 | ₩20,650 | -4.05% | 33.7만 |
|---|
| 2026.07.24 | ₩22,914 | ₩23,089 | ₩21,052 | ₩21,293 | -7.08% | 25.4만 |
|---|
| 2026.07.23 | ₩22,700 | ₩23,531 | ₩22,512 | ₩23,115 | +1.83% | 25.6만 |
|---|
| 2026.07.22 | ₩23,531 | ₩24,321 | ₩23,169 | ₩23,236 | -1.25% | 32.5만 |
|---|
| 2026.07.21 | ₩23,115 | ₩24,455 | ₩22,646 | ₩24,094 | +4.23% | 36.1만 |
|---|
| 2026.07.20 | ₩22,620 | ₩23,276 | ₩21,467 | ₩21,869 | -3.32% | 29.7만 |
|---|
| 2026.07.17 | ₩21,038 | ₩23,048 | ₩20,985 | ₩22,338 | +6.18% | 28만 |
|---|
| 2026.07.16 | ₩23,450 | ₩23,531 | ₩21,802 | ₩22,392 | -4.51% | 42.3만 |
|---|
| 2026.07.15 | ₩25,661 | ₩26,104 | ₩23,852 | ₩24,469 | -4.65% | 44.6만 |
|---|
| 2026.07.14 | ₩24,978 | ₩25,527 | ₩24,429 | ₩25,032 | +0.21% | 39.3만 |
|---|
| 2026.07.13 | ₩24,254 | ₩25,018 | ₩23,785 | ₩24,134 | -0.50% | 38.1만 |
|---|
| 2026.07.10 | ₩24,630 | ₩25,621 | ₩23,839 | ₩25,005 | +1.52% | 49.5만 |
|---|
| 2026.07.09 | ₩24,710 | ₩25,340 | ₩24,522 | ₩25,018 | +1.25% | 50만 |
|---|
| 2026.07.08 | ₩23,477 | ₩24,335 | ₩22,646 | ₩23,705 | +0.97% | 43.8만 |
|---|
| 2026.07.07 | ₩24,348 | ₩24,442 | ₩22,794 | ₩23,946 | -1.65% | 61.5만 |
|---|
| 2026.07.06 | ₩25,836 | ₩26,519 | ₩25,045 | ₩25,206 | -2.44% | 27.1만 |
|---|
| 2026.07.02 | ₩27,591 | ₩28,408 | ₩24,924 | ₩25,192 | -8.69% | 48.4만 |
|---|
| 2026.07.01 | ₩29,775 | ₩30,057 | ₩27,109 | ₩27,470 | -7.74% | 44.5만 |
|---|
| 2026.06.30 | ₩27,645 | ₩31,638 | ₩27,350 | ₩30,928 | +11.88% | 59.9만 |
|---|
| 2026.06.29 | ₩26,211 | ₩27,752 | ₩24,509 | ₩27,591 | +5.27% | 40.6만 |
|---|
| 2026.06.26 | ₩26,800 | ₩27,470 | ₩25,460 | ₩26,197 | -2.25% | 197.2만 |
|---|
| 2026.06.25 | ₩28,060 | ₩28,382 | ₩26,264 | ₩27,698 | -1.29% | 36.7만 |
|---|
| 2026.06.24 | ₩28,073 | ₩28,073 | ₩25,862 | ₩26,171 | -6.78% | 44.8만 |
|---|
| 2026.06.23 | ₩27,953 | ₩28,449 | ₩26,197 | ₩27,243 | -2.54% | 61.4만 |
|---|
| 2026.06.22 | ₩29,815 | ₩30,043 | ₩28,167 | ₩29,521 | -0.99% | 43.2만 |
|---|
| 2026.06.18 | ₩29,561 | ₩30,217 | ₩28,341 | ₩29,534 | -0.09% | 28.8만 |
|---|
| 2026.06.17 | ₩30,271 | ₩30,767 | ₩28,583 | ₩28,663 | -5.31% | 27.1만 |
|---|
| 2026.06.16 | ₩30,365 | ₩32,147 | ₩29,038 | ₩29,119 | -4.10% | 37.9만 |
|---|
| 2026.06.15 | ₩33,849 | ₩33,849 | ₩29,668 | ₩30,526 | -9.82% | 89.6만 |
|---|
| 2026.06.12 | ₩31,504 | ₩34,452 | ₩30,566 | ₩32,147 | +2.04% | 116.7만 |
|---|
| 2026.06.11 | ₩26,613 | ₩30,405 | ₩25,996 | ₩30,284 | +13.80% | 82.5만 |
|---|
| 2026.06.10 | ₩25,192 | ₩27,202 | ₩24,737 | ₩25,876 | +2.71% | 23.4만 |
|---|
| 2026.06.09 | ₩26,988 | ₩28,127 | ₩23,812 | ₩25,554 | -5.31% | 35.4만 |
|---|
| 2026.06.08 | ₩26,117 | ₩27,216 | ₩25,192 | ₩26,412 | +1.13% | 34.5만 |
|---|
| 2026.06.05 | ₩27,980 | ₩27,980 | ₩24,710 | ₩24,777 | -11.45% | 45.9만 |
|---|
| 2026.06.04 | ₩27,310 | ₩30,110 | ₩26,238 | ₩29,360 | +7.51% | 38만 |
|---|
| 2026.06.03 | ₩28,690 | ₩29,641 | ₩27,511 | ₩28,234 | -1.59% | 57.6만 |
|---|
| 2026.06.02 | ₩29,266 | ₩32,830 | ₩28,985 | ₩29,413 | +0.50% | 82.8만 |
|---|
| 2026.06.01 | ₩28,462 | ₩28,877 | ₩27,591 | ₩27,671 | -2.78% | 30.8만 |
|---|
| 2026.05.29 | ₩28,207 | ₩29,119 | ₩27,001 | ₩28,502 | +1.05% | 37.6만 |
|---|
| 2026.05.28 | ₩29,186 | ₩30,137 | ₩28,355 | ₩28,971 | -0.73% | 27.3만 |
|---|
| 2026.05.27 | ₩31,852 | ₩32,160 | ₩28,676 | ₩29,199 | -8.33% | 47.1만 |
|---|
| 2026.05.26 | ₩30,995 | ₩32,107 | ₩29,320 | ₩30,579 | -1.34% | 54만 |
|---|
| 2026.05.22 | ₩28,341 | ₩30,552 | ₩27,658 | ₩29,588 | +4.40% | 35.2만 |
|---|
| 2026.05.21 | ₩26,733 | ₩28,355 | ₩26,171 | ₩28,073 | +5.01% | 19.6만 |
|---|
| 2026.05.20 | ₩26,827 | ₩27,202 | ₩24,844 | ₩27,135 | +1.15% | 18.3만 |
|---|
| 2026.05.19 | ₩26,305 | ₩27,430 | ₩25,635 | ₩26,358 | +0.20% | 21.4만 |
|---|
| 2026.05.18 | ₩28,810 | ₩29,011 | ₩26,305 | ₩26,827 | -6.88% | 25.9만 |
|---|
| 2026.05.15 | ₩28,690 | ₩28,797 | ₩26,867 | ₩28,248 | -1.54% | 25만 |
|---|
| 2026.05.14 | ₩28,341 | ₩30,231 | ₩27,752 | ₩30,097 | +6.19% | 33.6만 |
|---|
| 2026.05.13 | ₩29,373 | ₩29,373 | ₩27,243 | ₩27,752 | -5.52% | 27.1만 |
|---|
| 2026.05.12 | ₩30,472 | ₩30,606 | ₩26,707 | ₩28,087 | -7.83% | 44.8만 |
|---|
| 2026.05.11 | ₩29,534 | ₩30,753 | ₩27,189 | ₩30,392 | +2.90% | 62.6만 |
|---|
| 2026.05.08 | ₩28,516 | ₩32,026 | ₩27,618 | ₩28,797 | +0.99% | 92만 |
|---|
| 2026.05.07 | ₩24,455 | ₩24,563 | ₩22,834 | ₩24,402 | -0.22% | 24.4만 |
|---|
| 2026.05.06 | ₩24,187 | ₩24,455 | ₩23,089 | ₩24,388 | +0.83% | 21.5만 |
|---|
| 2026.05.05 | ₩22,459 | ₩24,308 | ₩22,445 | ₩24,027 | +6.98% | 22.7만 |
|---|
| 2026.05.04 | ₩23,316 | ₩23,812 | ₩21,601 | ₩22,084 | -5.29% | 20만 |
|---|
| 2026.05.01 | ₩22,955 | ₩23,625 | ₩22,633 | ₩22,955 | 0.00% | 22.4만 |
|---|
| 2026.04.30 | ₩23,048 | ₩24,040 | ₩22,378 | ₩23,330 | +1.22% | 28.2만 |
|---|
| 2026.04.29 | ₩22,579 | ₩23,169 | ₩21,909 | ₩22,204 | -1.66% | 15.7만 |
|---|
| 2026.04.28 | ₩23,263 | ₩23,665 | ₩21,789 | ₩22,244 | -4.38% | 17만 |
|---|
| 2026.04.27 | ₩24,978 | ₩25,018 | ₩23,263 | ₩23,759 | -4.88% | 25.8만 |
|---|
| 2026.04.24 | ₩23,450 | ₩26,452 | ₩23,075 | ₩25,152 | +7.26% | 57.2만 |
|---|
| 2026.04.23 | ₩24,147 | ₩25,072 | ₩22,258 | ₩23,102 | -4.33% | 28.9만 |
|---|
| 2026.04.22 | ₩22,981 | ₩25,125 | ₩22,191 | ₩24,120 | +4.96% | 75.4만 |
|---|
| 2026.04.21 | ₩22,700 | ₩23,316 | ₩22,110 | ₩22,526 | -0.77% | 13만 |
|---|
| 2026.04.20 | ₩22,164 | ₩22,754 | ₩21,722 | ₩22,405 | +1.09% | 13.3만 |
|---|
| 2026.04.17 | ₩22,338 | ₩22,620 | ₩21,065 | ₩21,722 | -2.76% | 14.2만 |
|---|
| 2026.04.16 | ₩21,440 | ₩21,990 | ₩21,119 | ₩21,976 | +2.50% | 11.3만 |
|---|
| 2026.04.15 | ₩21,266 | ₩21,601 | ₩20,422 | ₩21,306 | +0.19% | 13.1만 |
|---|
| 2026.04.14 | ₩23,330 | ₩23,330 | ₩20,971 | ₩21,400 | -8.27% | 21.6만 |
|---|
| 2026.04.13 | ₩19,846 | ₩22,512 | ₩19,832 | ₩22,325 | +12.49% | 44.2만 |
|---|
| 2026.04.10 | ₩18,881 | ₩20,020 | ₩18,385 | ₩19,765 | +4.68% | 12.4만 |
|---|
| 2026.04.09 | ₩17,728 | ₩19,001 | ₩17,541 | ₩18,707 | +5.52% | 19.6만 |
|---|
| 2026.04.08 | ₩16,991 | ₩17,782 | ₩16,991 | ₩17,460 | +2.76% | 12.5만 |
|---|
| 2026.04.07 | ₩16,281 | ₩16,844 | ₩15,839 | ₩16,281 | 0.00% | 13.4만 |
|---|
| 2026.04.06 | ₩16,442 | ₩17,420 | ₩16,214 | ₩16,442 | 0.00% | 25.3만 |
|---|
| 2026.04.02 | ₩15,571 | ₩16,415 | ₩15,290 | ₩16,241 | +4.30% | 10.4만 |
|---|
| 2026.04.01 | ₩15,919 | ₩16,683 | ₩15,651 | ₩16,013 | +0.59% | 17.5만 |
|---|
| 2026.03.31 | ₩15,142 | ₩15,678 | ₩14,928 | ₩15,651 | +3.36% | 11.1만 |
|---|
| 2026.03.30 | ₩15,477 | ₩15,718 | ₩14,606 | ₩14,874 | -3.90% | 11.6만 |
|---|
| 2026.03.27 | ₩15,276 | ₩15,651 | ₩15,008 | ₩15,343 | +0.44% | 11.2만 |
|---|
| 2026.03.26 | ₩15,799 | ₩16,080 | ₩15,370 | ₩15,383 | -2.63% | 15.2만 |
|---|
| 2026.03.25 | ₩15,504 | ₩16,201 | ₩15,383 | ₩16,107 | +3.89% | 8.8만 |
|---|
| 2026.03.24 | ₩14,968 | ₩15,772 | ₩14,928 | ₩15,383 | +2.78% | 15.6만 |
|---|
| 2026.03.23 | ₩14,606 | ₩15,383 | ₩14,405 | ₩15,142 | +3.67% | 10.9만 |
|---|
| 2026.03.20 | ₩15,290 | ₩15,517 | ₩14,579 | ₩14,660 | -4.12% | 10.3만 |
|---|
| 2026.03.19 | ₩14,526 | ₩15,611 | ₩14,285 | ₩15,504 | +6.73% | 12.3만 |
|---|
| 2026.03.18 | ₩15,156 | ₩15,169 | ₩14,298 | ₩14,821 | -2.21% | 18.2만 |
|---|
| 2026.03.17 | ₩15,290 | ₩15,745 | ₩14,687 | ₩15,156 | -0.88% | 39.4만 |
|---|
| 2026.03.16 | ₩16,228 | ₩17,420 | ₩15,303 | ₩15,611 | -3.80% | 73.5만 |
|---|
| 2026.03.13 | ₩17,125 | ₩18,264 | ₩17,125 | ₩17,393 | +1.56% | 13.2만 |
|---|
| 2026.03.12 | ₩17,996 | ₩18,023 | ₩16,924 | ₩17,125 | -4.84% | 13.8만 |
|---|
| 2026.03.11 | ₩17,876 | ₩18,492 | ₩17,675 | ₩18,425 | +3.07% | 11.4만 |
|---|
| 2026.03.10 | ₩17,300 | ₩18,063 | ₩17,179 | ₩17,621 | +1.86% | 10.9만 |
|---|
| 2026.03.09 | ₩16,589 | ₩17,246 | ₩16,295 | ₩17,192 | +3.63% | 20.2만 |
|---|
| 2026.03.06 | ₩17,956 | ₩18,412 | ₩17,273 | ₩17,313 | -3.58% | 12.4만 |
|---|
| 2026.03.05 | ₩18,733 | ₩19,363 | ₩18,130 | ₩18,586 | -0.79% | 13.3만 |
|---|
| 2026.03.04 | ₩18,278 | ₩19,256 | ₩17,554 | ₩18,881 | +3.30% | 17.1만 |
|---|
| 2026.03.03 | ₩18,157 | ₩18,479 | ₩17,434 | ₩17,970 | -1.03% | 21.1만 |
|---|
| 2026.03.02 | ₩17,219 | ₩19,001 | ₩17,219 | ₩18,814 | +9.26% | 28.4만 |
|---|
| 2026.02.27 | ₩16,911 | ₩17,541 | ₩16,871 | ₩17,487 | +3.41% | 12.5만 |
|---|
| 2026.02.26 | ₩17,192 | ₩17,420 | ₩16,630 | ₩17,393 | +1.17% | 15.7만 |
|---|
| 2026.02.25 | ₩16,589 | ₩17,313 | ₩16,576 | ₩17,099 | +3.07% | 14.7만 |
|---|
| 2026.02.24 | ₩15,544 | ₩16,710 | ₩15,544 | ₩16,442 | +5.78% | 20.5만 |
|---|
| 2026.02.23 | ₩15,826 | ₩15,866 | ₩15,196 | ₩15,584 | -1.52% | 15.9만 |
|---|
| 2026.02.20 | ₩15,732 | ₩16,469 | ₩15,678 | ₩15,919 | +1.19% | 17.5만 |
|---|
| 2026.02.19 | ₩15,611 | ₩15,826 | ₩15,290 | ₩15,799 | +1.20% | 22만 |
|---|
| 2026.02.18 | ₩15,491 | ₩16,388 | ₩15,316 | ₩15,893 | +2.60% | 20.3만 |
|---|
| 2026.02.17 | ₩14,901 | ₩15,732 | ₩14,539 | ₩15,437 | +3.60% | 25.1만 |
|---|
| 2026.02.13 | ₩14,713 | ₩15,558 | ₩14,646 | ₩15,303 | +4.01% | 28.9만 |
|---|
| 2026.02.12 | ₩15,450 | ₩15,879 | ₩14,579 | ₩14,727 | -4.68% | 36.6만 |
|---|
| 2026.02.11 | ₩17,434 | ₩17,728 | ₩15,115 | ₩15,397 | -11.68% | 77.9만 |
|---|
| 2026.02.10 | ₩16,871 | ₩17,769 | ₩16,455 | ₩17,407 | +3.18% | 56.2만 |
|---|
| 2026.02.09 | ₩14,740 | ₩16,938 | ₩14,084 | ₩16,831 | +14.18% | 91.8만 |
|---|
| 2026.02.06 | ₩13,775 | ₩15,732 | ₩13,427 | ₩14,901 | +8.17% | 160.4만 |
|---|
| 2026.02.05 | ₩20,757 | ₩21,896 | ₩20,717 | ₩21,266 | +2.45% | 48.3만 |
|---|
| 2026.02.04 | ₩24,067 | ₩24,107 | ₩20,368 | ₩21,105 | -12.31% | 45.5만 |
|---|
| 2026.02.03 | ₩24,013 | ₩24,107 | ₩22,780 | ₩23,584 | -1.79% | 45.6만 |
|---|
| 2026.02.02 | ₩22,311 | ₩24,911 | ₩22,164 | ₩23,651 | +6.01% | 46.6만 |
|---|
| 2026.01.30 | ₩23,209 | ₩23,852 | ₩21,923 | ₩22,526 | -2.94% | 42.3만 |
|---|
| 2026.01.29 | ₩24,388 | ₩24,402 | ₩22,151 | ₩23,303 | -4.45% | 46만 |
|---|
| 2026.01.28 | ₩23,799 | ₩24,750 | ₩23,517 | ₩24,496 | +2.93% | 74.1만 |
|---|
| 2026.01.27 | ₩22,204 | ₩24,053 | ₩21,990 | ₩23,584 | +6.22% | 52.7만 |
|---|
| 2026.01.26 | ₩22,338 | ₩22,378 | ₩21,668 | ₩21,936 | -1.80% | 32.6만 |
|---|
| 2026.01.23 | ₩21,896 | ₩22,553 | ₩21,440 | ₩22,070 | +0.80% | 24.5만 |
|---|
| 2026.01.22 | ₩23,129 | ₩23,370 | ₩21,347 | ₩22,151 | -4.23% | 66.6만 |
|---|
| 2026.01.21 | ₩21,615 | ₩23,182 | ₩21,427 | ₩22,821 | +5.58% | 113.9만 |
|---|
| 2026.01.20 | ₩19,578 | ₩21,802 | ₩18,894 | ₩21,360 | +9.10% | 137.2만 |
|---|
| 2026.01.16 | ₩19,176 | ₩20,395 | ₩19,028 | ₩19,752 | +3.00% | 41.3만 |
|---|
| 2026.01.15 | ₩18,599 | ₩19,430 | ₩18,224 | ₩19,028 | +2.31% | 30.7만 |
|---|
| 2026.01.14 | ₩18,988 | ₩19,042 | ₩18,372 | ₩18,599 | -2.05% | 24.5만 |
|---|
| 2026.01.13 | ₩18,894 | ₩19,698 | ₩18,640 | ₩19,095 | +1.06% | 31.6만 |
|---|
| 2026.01.12 | ₩18,573 | ₩19,202 | ₩18,157 | ₩18,640 | +0.36% | 36.4만 |
|---|
| 2026.01.09 | ₩17,728 | ₩18,720 | ₩17,661 | ₩18,653 | +5.22% | 29.6만 |
|---|
| 2026.01.08 | ₩17,889 | ₩18,412 | ₩17,045 | ₩17,487 | -2.25% | 14.7만 |
|---|
| 2026.01.07 | ₩18,184 | ₩18,264 | ₩17,460 | ₩17,956 | -1.25% | 18.8만 |
|---|
| 2026.01.06 | ₩17,889 | ₩18,492 | ₩17,755 | ₩18,318 | +2.40% | 31.7만 |
|---|
| 2026.01.05 | ₩17,661 | ₩18,171 | ₩17,393 | ₩17,755 | +0.53% | 30.7만 |
|---|
| 2026.01.02 | ₩17,005 | ₩17,782 | ₩16,817 | ₩17,353 | +2.05% | 25.2만 |
|---|
| 2025.12.31 | ₩17,152 | ₩17,259 | ₩16,777 | ₩16,817 | -1.95% | 13.8만 |
|---|
| 2025.12.30 | ₩15,946 | ₩17,005 | ₩15,946 | ₩16,938 | +6.22% | 16.7만 |
|---|
| 2025.12.29 | ₩16,871 | ₩16,884 | ₩15,544 | ₩16,040 | -4.92% | 44.2만 |
|---|
| 2025.12.26 | ₩16,898 | ₩17,313 | ₩16,723 | ₩17,099 | +1.19% | 13.3만 |
|---|
| 2025.12.24 | ₩17,259 | ₩17,259 | ₩16,348 | ₩16,723 | -3.11% | 18만 |
|---|
| 2025.12.23 | ₩17,072 | ₩17,675 | ₩16,429 | ₩17,192 | +0.71% | 39만 |
|---|
| 2025.12.22 | ₩16,670 | ₩17,769 | ₩16,295 | ₩17,099 | +2.57% | 45.1만 |
|---|
| 2025.12.19 | ₩16,053 | ₩16,750 | ₩16,053 | ₩16,348 | +1.84% | 17만 |
|---|
| 2025.12.18 | ₩16,683 | ₩16,951 | ₩15,933 | ₩16,053 | -3.78% | 37만 |
|---|
| 2025.12.17 | ₩16,053 | ₩16,603 | ₩15,946 | ₩16,335 | +1.75% | 39.8만 |
|---|
| 2025.12.16 | ₩15,464 | ₩16,053 | ₩14,928 | ₩15,919 | +2.95% | 26.2만 |
|---|
| 2025.12.15 | ₩14,713 | ₩15,732 | ₩14,405 | ₩15,464 | +5.10% | 22.1만 |
|---|
| 2025.12.12 | ₩14,713 | ₩15,477 | ₩14,164 | ₩14,713 | 0.00% | 34.6만 |
|---|
| 2025.12.11 | ₩11,725 | ₩15,075 | ₩11,390 | ₩14,727 | +25.60% | 73.7만 |
|---|
| 2025.12.10 | ₩11,685 | ₩12,744 | ₩11,658 | ₩12,516 | +7.11% | 25.8만 |
|---|
| 2025.12.09 | ₩11,524 | ₩11,940 | ₩11,417 | ₩11,819 | +2.56% | 10.2만 |
|---|
| 2025.12.08 | ₩11,966 | ₩11,980 | ₩10,975 | ₩11,712 | -2.13% | 8.1만 |
|---|
| 2025.12.05 | ₩11,631 | ₩12,114 | ₩11,564 | ₩11,940 | +2.65% | 7.7만 |
|---|
| 2025.12.04 | ₩11,752 | ₩11,779 | ₩11,524 | ₩11,538 | -1.82% | 4.5만 |
|---|
| 2025.12.03 | ₩11,564 | ₩11,739 | ₩11,203 | ₩11,739 | +1.51% | 7.6만 |
|---|
| 2025.12.02 | ₩11,095 | ₩11,591 | ₩10,961 | ₩11,591 | +4.47% | 15.4만 |
|---|
| 2025.12.01 | ₩10,479 | ₩10,586 | ₩10,385 | ₩10,546 | +0.64% | 4.8만 |
|---|
| 2025.11.28 | ₩10,385 | ₩10,626 | ₩10,385 | ₩10,519 | +1.29% | 2.2만 |
|---|
| 2025.11.26 | ₩10,131 | ₩10,586 | ₩10,037 | ₩10,372 | +2.38% | 8.3만 |
|---|
| 2025.11.25 | ₩9,796 | ₩10,157 | ₩9,380 | ₩10,090 | +3.01% | 12.1만 |
|---|
| 2025.11.24 | ₩9,702 | ₩10,077 | ₩9,514 | ₩9,863 | +1.66% | 7만 |
|---|
| 2025.11.21 | ₩9,380 | ₩9,675 | ₩9,045 | ₩9,581 | +2.14% | 12만 |
|---|
| 2025.11.20 | ₩9,796 | ₩9,983 | ₩9,353 | ₩9,461 | -3.42% | 9.4만 |
|---|
| 2025.11.19 | ₩9,595 | ₩9,983 | ₩9,595 | ₩9,675 | +0.84% | 12.5만 |
|---|
| 2025.11.18 | ₩9,380 | ₩9,729 | ₩9,260 | ₩9,568 | +2.00% | 8.7만 |
|---|
| 2025.11.17 | ₩9,595 | ₩9,930 | ₩9,380 | ₩9,514 | -0.84% | 12.3만 |
|---|
| 2025.11.14 | ₩9,474 | ₩9,836 | ₩9,420 | ₩9,755 | +2.97% | 11.6만 |
|---|
| 2025.11.13 | ₩10,023 | ₩10,023 | ₩9,662 | ₩9,822 | -2.01% | 8.9만 |
|---|
| 2025.11.12 | ₩10,452 | ₩10,452 | ₩9,889 | ₩10,171 | -2.69% | 10만 |
|---|
| 2025.11.11 | ₩10,010 | ₩10,466 | ₩9,889 | ₩10,385 | +3.75% | 17.4만 |
|---|
| 2025.11.10 | ₩10,023 | ₩10,466 | ₩9,836 | ₩10,090 | +0.67% | 14.3만 |
|---|
| 2025.11.07 | ₩9,166 | ₩10,050 | ₩9,166 | ₩9,997 | +9.06% | 12.9만 |
|---|
| 2025.11.06 | ₩9,501 | ₩9,755 | ₩9,286 | ₩9,447 | -0.56% | 26.3만 |
|---|
| 2025.11.05 | ₩9,635 | ₩10,184 | ₩9,541 | ₩9,568 | -0.70% | 21.5만 |
|---|
| 2025.11.04 | ₩10,198 | ₩10,198 | ₩9,581 | ₩9,648 | -5.39% | 15.2만 |
|---|
| 2025.11.03 | ₩10,680 | ₩10,680 | ₩10,452 | ₩10,466 | -2.01% | 13.3만 |
|---|
| 2025.10.31 | ₩10,720 | ₩10,854 | ₩10,586 | ₩10,626 | -0.88% | 7.9만 |
|---|
| 2025.10.30 | ₩10,988 | ₩11,337 | ₩10,452 | ₩10,626 | -3.29% | 27.1만 |
|---|
| 2025.10.29 | ₩10,653 | ₩11,015 | ₩10,653 | ₩10,854 | +1.89% | 12.5만 |
|---|
| 2025.10.28 | ₩10,881 | ₩11,189 | ₩10,533 | ₩10,586 | -2.71% | 13.6만 |
|---|
| 2025.10.27 | ₩11,015 | ₩11,564 | ₩10,626 | ₩10,908 | -0.97% | 16.5만 |
|---|
| 2025.10.24 | ₩10,559 | ₩10,841 | ₩10,318 | ₩10,466 | -0.89% | 13.7만 |
|---|
| 2025.10.23 | ₩9,930 | ₩10,640 | ₩9,796 | ₩10,533 | +6.07% | 10.6만 |
|---|
| 2025.10.22 | ₩10,157 | ₩10,198 | ₩9,782 | ₩9,930 | -2.24% | 13.3만 |
|---|
| 2025.10.21 | ₩10,559 | ₩10,573 | ₩10,157 | ₩10,238 | -3.05% | 13.9만 |
|---|
| 2025.10.20 | ₩10,037 | ₩10,908 | ₩10,037 | ₩10,640 | +6.01% | 19.3만 |
|---|
| 2025.10.17 | ₩10,332 | ₩10,519 | ₩9,983 | ₩10,037 | -2.85% | 14.8만 |
|---|
| 2025.10.16 | ₩11,229 | ₩11,296 | ₩10,265 | ₩10,452 | -6.92% | 40.4만 |
|---|
| 2025.10.15 | ₩11,189 | ₩11,645 | ₩10,801 | ₩11,229 | +0.36% | 38.8만 |
|---|
| 2025.10.14 | ₩12,208 | ₩12,301 | ₩10,921 | ₩11,015 | -9.77% | 58.9만 |
|---|
| 2025.10.13 | ₩12,020 | ₩12,569 | ₩11,940 | ₩12,449 | +3.57% | 30만 |
|---|
| 2025.10.10 | ₩13,440 | ₩13,708 | ₩11,739 | ₩11,859 | -11.76% | 56만 |
|---|