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 | ₩22,001 | ₩22,361 | ₩21,480 | ₩21,947 | -0.24% | 16.2만 |
| 2026.10.08 | ₩22,935 | ₩23,001 | ₩21,360 | ₩21,627 | -5.70% | 18.7만 |
| 2026.10.07 | ₩23,161 | ₩23,855 | ₩23,028 | ₩23,482 | +1.38% | 25.9만 |
| 2026.10.06 | ₩24,122 | ₩24,349 | ₩23,415 | ₩23,695 | -1.77% | 27.3만 |
| 2026.10.05 | ₩23,962 | ₩23,989 | ₩23,081 | ₩23,788 | -0.72% | 22.2만 |
| 2026.10.02 | ₩23,775 | ₩24,162 | ₩23,482 | ₩24,029 | +1.07% | 28.6만 |
| 2026.10.01 | ₩22,388 | ₩23,148 | ₩22,227 | ₩23,015 | +2.80% | 21.3만 |
| 2026.09.30 | ₩22,281 | ₩22,561 | ₩22,094 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,388 |
| +0.48% |
| 18만 |
| 2026.09.29 | ₩21,694 | ₩22,254 | ₩21,534 | ₩22,161 | +2.15% | 34.7만 |
|---|
| 2026.09.28 | ₩20,827 | ₩21,307 | ₩20,613 | ₩21,147 | +1.54% | 22.7만 |
|---|
| 2026.09.25 | ₩20,600 | ₩21,227 | ₩20,440 | ₩21,053 | +2.20% | 18.1만 |
|---|
| 2026.09.24 | ₩20,053 | ₩20,546 | ₩19,332 | ₩20,546 | +2.46% | 21만 |
|---|
| 2026.09.23 | ₩20,133 | ₩20,626 | ₩19,799 | ₩20,586 | +2.25% | 19.6만 |
|---|
| 2026.09.22 | ₩19,839 | ₩20,426 | ₩19,666 | ₩20,413 | +2.89% | 19.8만 |
|---|
| 2026.09.21 | ₩19,412 | ₩20,333 | ₩19,065 | ₩19,986 | +2.96% | 31.1만 |
|---|
| 2026.09.18 | ₩19,186 | ₩19,186 | ₩18,545 | ₩18,945 | -1.25% | 75.8만 |
|---|
| 2026.09.17 | ₩19,212 | ₩19,492 | ₩18,492 | ₩18,492 | -3.75% | 29.6만 |
|---|
| 2026.09.16 | ₩18,652 | ₩19,025 | ₩18,172 | ₩18,478 | -0.93% | 23.5만 |
|---|
| 2026.09.15 | ₩18,425 | ₩18,478 | ₩17,798 | ₩18,452 | +0.14% | 26.8만 |
|---|
| 2026.09.14 | ₩18,679 | ₩19,012 | ₩18,105 | ₩18,158 | -2.79% | 25.4만 |
|---|
| 2026.09.11 | ₩20,413 | ₩20,787 | ₩19,826 | ₩19,893 | -2.55% | 17.5만 |
|---|
| 2026.09.10 | ₩19,652 | ₩20,640 | ₩19,639 | ₩20,093 | +2.24% | 31.8만 |
|---|
| 2026.09.09 | ₩20,426 | ₩20,907 | ₩20,199 | ₩20,360 | -0.33% | 39.9만 |
|---|
| 2026.09.08 | ₩20,119 | ₩20,840 | ₩20,119 | ₩20,666 | +2.72% | 16.1만 |
|---|
| 2026.09.04 | ₩19,426 | ₩20,053 | ₩19,226 | ₩19,946 | +2.68% | 31.3만 |
|---|
| 2026.09.03 | ₩19,466 | ₩19,532 | ₩18,465 | ₩19,172 | -1.51% | 28.6만 |
|---|
| 2026.09.02 | ₩19,159 | ₩19,559 | ₩19,092 | ₩19,479 | +1.67% | 27.2만 |
|---|
| 2026.09.01 | ₩18,985 | ₩19,412 | ₩18,679 | ₩19,372 | +2.04% | 42.5만 |
|---|
| 2026.08.31 | ₩20,053 | ₩20,373 | ₩19,359 | ₩19,506 | -2.73% | 36.4만 |
|---|
| 2026.08.28 | ₩20,720 | ₩21,120 | ₩19,919 | ₩20,093 | -3.03% | 35.5만 |
|---|
| 2026.08.27 | ₩20,706 | ₩21,454 | ₩20,400 | ₩21,120 | +2.00% | 51.6만 |
|---|
| 2026.08.26 | ₩19,652 | ₩20,693 | ₩19,599 | ₩20,240 | +2.99% | 71.8만 |
|---|
| 2026.08.25 | ₩19,079 | ₩19,266 | ₩18,679 | ₩19,012 | -0.35% | 23.1만 |
|---|
| 2026.08.24 | ₩19,079 | ₩19,145 | ₩18,212 | ₩18,679 | -2.10% | 42.4만 |
|---|
| 2026.08.21 | ₩19,506 | ₩19,679 | ₩18,852 | ₩19,519 | +0.07% | 36.1만 |
|---|
| 2026.08.20 | ₩19,292 | ₩19,959 | ₩18,999 | ₩19,506 | +1.11% | 48.9만 |
|---|
| 2026.08.19 | ₩22,841 | ₩22,841 | ₩19,506 | ₩19,773 | -13.43% | 131.8만 |
|---|
| 2026.08.18 | ₩23,215 | ₩23,602 | ₩21,454 | ₩22,521 | -2.99% | 100.9만 |
|---|
| 2026.08.17 | ₩21,747 | ₩23,748 | ₩21,547 | ₩22,494 | +3.44% | 66.7만 |
|---|
| 2026.08.14 | ₩21,053 | ₩21,560 | ₩20,800 | ₩21,400 | +1.65% | 20.8만 |
|---|
| 2026.08.13 | ₩21,147 | ₩21,801 | ₩20,880 | ₩21,347 | +0.95% | 25.3만 |
|---|
| 2026.08.12 | ₩21,160 | ₩21,547 | ₩20,827 | ₩21,267 | +0.50% | 27.9만 |
|---|
| 2026.08.11 | ₩20,480 | ₩20,733 | ₩20,026 | ₩20,546 | +0.33% | 23만 |
|---|
| 2026.08.10 | ₩20,920 | ₩21,347 | ₩19,879 | ₩20,133 | -3.76% | 53.4만 |
|---|
| 2026.08.07 | ₩20,400 | ₩21,454 | ₩20,226 | ₩20,720 | +1.57% | 26.6만 |
|---|
| 2026.08.06 | ₩21,360 | ₩21,400 | ₩19,759 | ₩19,946 | -6.62% | 59.8만 |
|---|
| 2026.08.05 | ₩22,935 | ₩23,321 | ₩21,294 | ₩21,360 | -6.86% | 55.7만 |
|---|
| 2026.08.04 | ₩22,054 | ₩23,335 | ₩21,841 | ₩23,268 | +5.51% | 37.5만 |
|---|
| 2026.08.03 | ₩19,786 | ₩21,213 | ₩19,773 | ₩20,947 | +5.87% | 21.1만 |
|---|
| 2026.07.31 | ₩20,493 | ₩21,053 | ₩19,599 | ₩20,466 | -0.13% | 26.1만 |
|---|
| 2026.07.30 | ₩19,386 | ₩20,013 | ₩19,065 | ₩19,733 | +1.79% | 27.5만 |
|---|
| 2026.07.29 | ₩19,412 | ₩19,959 | ₩18,145 | ₩18,212 | -6.19% | 39.3만 |
|---|
| 2026.07.28 | ₩19,933 | ₩19,946 | ₩18,518 | ₩19,586 | -1.74% | 59.7만 |
|---|
| 2026.07.27 | ₩21,427 | ₩21,427 | ₩19,879 | ₩20,560 | -4.05% | 33.7만 |
|---|
| 2026.07.24 | ₩22,814 | ₩22,988 | ₩20,960 | ₩21,200 | -7.08% | 25.4만 |
|---|
| 2026.07.23 | ₩22,601 | ₩23,428 | ₩22,414 | ₩23,015 | +1.83% | 25.6만 |
|---|
| 2026.07.22 | ₩23,428 | ₩24,215 | ₩23,068 | ₩23,135 | -1.25% | 32.5만 |
|---|
| 2026.07.21 | ₩23,015 | ₩24,349 | ₩22,548 | ₩23,989 | +4.23% | 36.1만 |
|---|
| 2026.07.20 | ₩22,521 | ₩23,175 | ₩21,374 | ₩21,774 | -3.32% | 29.7만 |
|---|
| 2026.07.17 | ₩20,947 | ₩22,948 | ₩20,893 | ₩22,241 | +6.18% | 28만 |
|---|
| 2026.07.16 | ₩23,348 | ₩23,428 | ₩21,707 | ₩22,294 | -4.51% | 42.3만 |
|---|
| 2026.07.15 | ₩25,550 | ₩25,990 | ₩23,748 | ₩24,362 | -4.65% | 44.6만 |
|---|
| 2026.07.14 | ₩24,869 | ₩25,416 | ₩24,322 | ₩24,922 | +0.21% | 39.3만 |
|---|
| 2026.07.13 | ₩24,149 | ₩24,909 | ₩23,682 | ₩24,029 | -0.50% | 38.1만 |
|---|
| 2026.07.10 | ₩24,522 | ₩25,510 | ₩23,735 | ₩24,896 | +1.52% | 49.5만 |
|---|
| 2026.07.09 | ₩24,602 | ₩25,229 | ₩24,415 | ₩24,909 | +1.25% | 50만 |
|---|
| 2026.07.08 | ₩23,375 | ₩24,229 | ₩22,548 | ₩23,602 | +0.97% | 43.8만 |
|---|
| 2026.07.07 | ₩24,242 | ₩24,335 | ₩22,694 | ₩23,842 | -1.65% | 61.5만 |
|---|
| 2026.07.06 | ₩25,723 | ₩26,403 | ₩24,936 | ₩25,096 | -2.44% | 27.1만 |
|---|
| 2026.07.02 | ₩27,471 | ₩28,285 | ₩24,816 | ₩25,083 | -8.69% | 48.4만 |
|---|
| 2026.07.01 | ₩29,645 | ₩29,926 | ₩26,990 | ₩27,351 | -7.74% | 44.5만 |
|---|
| 2026.06.30 | ₩27,524 | ₩31,500 | ₩27,231 | ₩30,793 | +11.88% | 59.9만 |
|---|
| 2026.06.29 | ₩26,097 | ₩27,631 | ₩24,402 | ₩27,471 | +5.27% | 40.6만 |
|---|
| 2026.06.26 | ₩26,684 | ₩27,351 | ₩25,349 | ₩26,083 | -2.25% | 197.2만 |
|---|
| 2026.06.25 | ₩27,938 | ₩28,258 | ₩26,150 | ₩27,578 | -1.29% | 36.7만 |
|---|
| 2026.06.24 | ₩27,951 | ₩27,951 | ₩25,750 | ₩26,057 | -6.78% | 44.8만 |
|---|
| 2026.06.23 | ₩27,831 | ₩28,325 | ₩26,083 | ₩27,124 | -2.54% | 61.4만 |
|---|
| 2026.06.22 | ₩29,686 | ₩29,912 | ₩28,044 | ₩29,392 | -0.99% | 43.2만 |
|---|
| 2026.06.18 | ₩29,432 | ₩30,086 | ₩28,218 | ₩29,405 | -0.09% | 28.8만 |
|---|
| 2026.06.17 | ₩30,139 | ₩30,633 | ₩28,458 | ₩28,538 | -5.31% | 27.1만 |
|---|
| 2026.06.16 | ₩30,233 | ₩32,007 | ₩28,912 | ₩28,992 | -4.10% | 37.9만 |
|---|
| 2026.06.15 | ₩33,701 | ₩33,701 | ₩29,539 | ₩30,393 | -9.82% | 89.6만 |
|---|
| 2026.06.12 | ₩31,367 | ₩34,302 | ₩30,433 | ₩32,007 | +2.04% | 116.7만 |
|---|
| 2026.06.11 | ₩26,497 | ₩30,273 | ₩25,883 | ₩30,152 | +13.80% | 82.5만 |
|---|
| 2026.06.10 | ₩25,083 | ₩27,084 | ₩24,629 | ₩25,763 | +2.71% | 23.4만 |
|---|
| 2026.06.09 | ₩26,870 | ₩28,004 | ₩23,708 | ₩25,443 | -5.31% | 35.4만 |
|---|
| 2026.06.08 | ₩26,003 | ₩27,097 | ₩25,083 | ₩26,297 | +1.13% | 34.5만 |
|---|
| 2026.06.05 | ₩27,858 | ₩27,858 | ₩24,602 | ₩24,669 | -11.45% | 45.9만 |
|---|
| 2026.06.04 | ₩27,191 | ₩29,979 | ₩26,123 | ₩29,232 | +7.51% | 38만 |
|---|
| 2026.06.03 | ₩28,565 | ₩29,512 | ₩27,391 | ₩28,111 | -1.59% | 57.6만 |
|---|
| 2026.06.02 | ₩29,138 | ₩32,687 | ₩28,858 | ₩29,285 | +0.50% | 82.8만 |
|---|
| 2026.06.01 | ₩28,338 | ₩28,752 | ₩27,471 | ₩27,551 | -2.78% | 30.8만 |
|---|
| 2026.05.29 | ₩28,084 | ₩28,992 | ₩26,884 | ₩28,378 | +1.05% | 37.6만 |
|---|
| 2026.05.28 | ₩29,058 | ₩30,006 | ₩28,231 | ₩28,845 | -0.73% | 27.3만 |
|---|
| 2026.05.27 | ₩31,713 | ₩32,020 | ₩28,551 | ₩29,072 | -8.33% | 47.1만 |
|---|
| 2026.05.26 | ₩30,860 | ₩31,967 | ₩29,192 | ₩30,446 | -1.34% | 54만 |
|---|
| 2026.05.22 | ₩28,218 | ₩30,419 | ₩27,537 | ₩29,459 | +4.40% | 35.2만 |
|---|
| 2026.05.21 | ₩26,617 | ₩28,231 | ₩26,057 | ₩27,951 | +5.01% | 19.6만 |
|---|
| 2026.05.20 | ₩26,710 | ₩27,084 | ₩24,736 | ₩27,017 | +1.15% | 18.3만 |
|---|
| 2026.05.19 | ₩26,190 | ₩27,311 | ₩25,523 | ₩26,243 | +0.20% | 21.4만 |
|---|
| 2026.05.18 | ₩28,685 | ₩28,885 | ₩26,190 | ₩26,710 | -6.88% | 25.9만 |
|---|
| 2026.05.15 | ₩28,565 | ₩28,672 | ₩26,750 | ₩28,125 | -1.54% | 25만 |
|---|
| 2026.05.14 | ₩28,218 | ₩30,099 | ₩27,631 | ₩29,966 | +6.19% | 33.6만 |
|---|
| 2026.05.13 | ₩29,245 | ₩29,245 | ₩27,124 | ₩27,631 | -5.52% | 27.1만 |
|---|
| 2026.05.12 | ₩30,339 | ₩30,473 | ₩26,590 | ₩27,964 | -7.83% | 44.8만 |
|---|
| 2026.05.11 | ₩29,405 | ₩30,619 | ₩27,071 | ₩30,259 | +2.90% | 62.6만 |
|---|
| 2026.05.08 | ₩28,391 | ₩31,887 | ₩27,497 | ₩28,672 | +0.99% | 92만 |
|---|
| 2026.05.07 | ₩24,349 | ₩24,456 | ₩22,734 | ₩24,295 | -0.22% | 24.4만 |
|---|
| 2026.05.06 | ₩24,082 | ₩24,349 | ₩22,988 | ₩24,282 | +0.83% | 21.5만 |
|---|
| 2026.05.05 | ₩22,361 | ₩24,202 | ₩22,348 | ₩23,922 | +6.98% | 22.7만 |
|---|
| 2026.05.04 | ₩23,215 | ₩23,708 | ₩21,507 | ₩21,987 | -5.29% | 20만 |
|---|
| 2026.05.01 | ₩22,855 | ₩23,522 | ₩22,534 | ₩22,855 | 0.00% | 22.4만 |
|---|
| 2026.04.30 | ₩22,948 | ₩23,935 | ₩22,281 | ₩23,228 | +1.22% | 28.2만 |
|---|
| 2026.04.29 | ₩22,481 | ₩23,068 | ₩21,814 | ₩22,107 | -1.66% | 15.7만 |
|---|
| 2026.04.28 | ₩23,161 | ₩23,562 | ₩21,694 | ₩22,147 | -4.38% | 17만 |
|---|
| 2026.04.27 | ₩24,869 | ₩24,909 | ₩23,161 | ₩23,655 | -4.88% | 25.8만 |
|---|
| 2026.04.24 | ₩23,348 | ₩26,337 | ₩22,975 | ₩25,043 | +7.26% | 57.2만 |
|---|
| 2026.04.23 | ₩24,042 | ₩24,963 | ₩22,161 | ₩23,001 | -4.33% | 28.9만 |
|---|
| 2026.04.22 | ₩22,881 | ₩25,016 | ₩22,094 | ₩24,015 | +4.96% | 75.4만 |
|---|
| 2026.04.21 | ₩22,601 | ₩23,215 | ₩22,014 | ₩22,428 | -0.77% | 13만 |
|---|
| 2026.04.20 | ₩22,067 | ₩22,654 | ₩21,627 | ₩22,307 | +1.09% | 13.3만 |
|---|
| 2026.04.17 | ₩22,241 | ₩22,521 | ₩20,973 | ₩21,627 | -2.76% | 14.2만 |
|---|
| 2026.04.16 | ₩21,347 | ₩21,894 | ₩21,027 | ₩21,881 | +2.50% | 11.3만 |
|---|
| 2026.04.15 | ₩21,173 | ₩21,507 | ₩20,333 | ₩21,213 | +0.19% | 13.1만 |
|---|
| 2026.04.14 | ₩23,228 | ₩23,228 | ₩20,880 | ₩21,307 | -8.27% | 21.6만 |
|---|
| 2026.04.13 | ₩19,759 | ₩22,414 | ₩19,746 | ₩22,227 | +12.49% | 44.2만 |
|---|
| 2026.04.10 | ₩18,799 | ₩19,933 | ₩18,305 | ₩19,679 | +4.68% | 12.4만 |
|---|
| 2026.04.09 | ₩17,651 | ₩18,919 | ₩17,464 | ₩18,625 | +5.52% | 19.6만 |
|---|
| 2026.04.08 | ₩16,917 | ₩17,705 | ₩16,917 | ₩17,384 | +2.76% | 12.5만 |
|---|
| 2026.04.07 | ₩16,210 | ₩16,771 | ₩15,770 | ₩16,210 | 0.00% | 13.4만 |
|---|
| 2026.04.06 | ₩16,370 | ₩17,344 | ₩16,144 | ₩16,370 | 0.00% | 25.3만 |
|---|
| 2026.04.02 | ₩15,503 | ₩16,344 | ₩15,223 | ₩16,170 | +4.30% | 10.4만 |
|---|
| 2026.04.01 | ₩15,850 | ₩16,611 | ₩15,583 | ₩15,943 | +0.59% | 17.5만 |
|---|
| 2026.03.31 | ₩15,076 | ₩15,610 | ₩14,863 | ₩15,583 | +3.36% | 11.1만 |
|---|
| 2026.03.30 | ₩15,410 | ₩15,650 | ₩14,543 | ₩14,809 | -3.90% | 11.6만 |
|---|
| 2026.03.27 | ₩15,210 | ₩15,583 | ₩14,943 | ₩15,276 | +0.44% | 11.2만 |
|---|
| 2026.03.26 | ₩15,730 | ₩16,010 | ₩15,303 | ₩15,316 | -2.63% | 15.2만 |
|---|
| 2026.03.25 | ₩15,436 | ₩16,130 | ₩15,316 | ₩16,037 | +3.89% | 8.8만 |
|---|
| 2026.03.24 | ₩14,903 | ₩15,703 | ₩14,863 | ₩15,316 | +2.78% | 15.6만 |
|---|
| 2026.03.23 | ₩14,543 | ₩15,316 | ₩14,342 | ₩15,076 | +3.67% | 10.9만 |
|---|
| 2026.03.20 | ₩15,223 | ₩15,450 | ₩14,516 | ₩14,596 | -4.12% | 10.3만 |
|---|
| 2026.03.19 | ₩14,463 | ₩15,543 | ₩14,222 | ₩15,436 | +6.73% | 12.3만 |
|---|
| 2026.03.18 | ₩15,090 | ₩15,103 | ₩14,236 | ₩14,756 | -2.21% | 18.2만 |
|---|
| 2026.03.17 | ₩15,223 | ₩15,677 | ₩14,623 | ₩15,090 | -0.88% | 39.4만 |
|---|
| 2026.03.16 | ₩16,157 | ₩17,344 | ₩15,236 | ₩15,543 | -3.80% | 73.5만 |
|---|
| 2026.03.13 | ₩17,051 | ₩18,185 | ₩17,051 | ₩17,318 | +1.56% | 13.2만 |
|---|
| 2026.03.12 | ₩17,918 | ₩17,945 | ₩16,851 | ₩17,051 | -4.84% | 13.8만 |
|---|
| 2026.03.11 | ₩17,798 | ₩18,412 | ₩17,598 | ₩18,345 | +3.07% | 11.4만 |
|---|
| 2026.03.10 | ₩17,224 | ₩17,985 | ₩17,104 | ₩17,544 | +1.86% | 10.9만 |
|---|
| 2026.03.09 | ₩16,517 | ₩17,171 | ₩16,224 | ₩17,118 | +3.63% | 20.2만 |
|---|
| 2026.03.06 | ₩17,878 | ₩18,332 | ₩17,198 | ₩17,238 | -3.58% | 12.4만 |
|---|
| 2026.03.05 | ₩18,652 | ₩19,279 | ₩18,051 | ₩18,505 | -0.79% | 13.3만 |
|---|
| 2026.03.04 | ₩18,198 | ₩19,172 | ₩17,478 | ₩18,799 | +3.30% | 17.1만 |
|---|
| 2026.03.03 | ₩18,078 | ₩18,398 | ₩17,358 | ₩17,891 | -1.03% | 21.1만 |
|---|
| 2026.03.02 | ₩17,144 | ₩18,919 | ₩17,144 | ₩18,732 | +9.26% | 28.4만 |
|---|
| 2026.02.27 | ₩16,837 | ₩17,464 | ₩16,797 | ₩17,411 | +3.41% | 12.5만 |
|---|
| 2026.02.26 | ₩17,118 | ₩17,344 | ₩16,557 | ₩17,318 | +1.17% | 15.7만 |
|---|
| 2026.02.25 | ₩16,517 | ₩17,238 | ₩16,504 | ₩17,024 | +3.07% | 14.7만 |
|---|
| 2026.02.24 | ₩15,476 | ₩16,637 | ₩15,476 | ₩16,370 | +5.78% | 20.5만 |
|---|
| 2026.02.23 | ₩15,757 | ₩15,797 | ₩15,130 | ₩15,517 | -1.52% | 15.9만 |
|---|
| 2026.02.20 | ₩15,663 | ₩16,397 | ₩15,610 | ₩15,850 | +1.19% | 17.5만 |
|---|
| 2026.02.19 | ₩15,543 | ₩15,757 | ₩15,223 | ₩15,730 | +1.20% | 22만 |
|---|
| 2026.02.18 | ₩15,423 | ₩16,317 | ₩15,250 | ₩15,823 | +2.60% | 20.3만 |
|---|
| 2026.02.17 | ₩14,836 | ₩15,663 | ₩14,476 | ₩15,370 | +3.60% | 25.1만 |
|---|
| 2026.02.13 | ₩14,649 | ₩15,490 | ₩14,583 | ₩15,236 | +4.01% | 28.9만 |
|---|
| 2026.02.12 | ₩15,383 | ₩15,810 | ₩14,516 | ₩14,663 | -4.68% | 36.6만 |
|---|
| 2026.02.11 | ₩17,358 | ₩17,651 | ₩15,050 | ₩15,330 | -11.68% | 77.9만 |
|---|
| 2026.02.10 | ₩16,797 | ₩17,691 | ₩16,384 | ₩17,331 | +3.18% | 56.2만 |
|---|
| 2026.02.09 | ₩14,676 | ₩16,864 | ₩14,022 | ₩16,757 | +14.18% | 91.8만 |
|---|
| 2026.02.06 | ₩13,715 | ₩15,663 | ₩13,368 | ₩14,836 | +8.17% | 160.4만 |
|---|
| 2026.02.05 | ₩20,666 | ₩21,801 | ₩20,626 | ₩21,173 | +2.45% | 48.3만 |
|---|
| 2026.02.04 | ₩23,962 | ₩24,002 | ₩20,280 | ₩21,013 | -12.31% | 45.5만 |
|---|
| 2026.02.03 | ₩23,909 | ₩24,002 | ₩22,681 | ₩23,482 | -1.79% | 45.6만 |
|---|
| 2026.02.02 | ₩22,214 | ₩24,802 | ₩22,067 | ₩23,548 | +6.01% | 46.6만 |
|---|
| 2026.01.30 | ₩23,108 | ₩23,748 | ₩21,827 | ₩22,428 | -2.94% | 42.3만 |
|---|
| 2026.01.29 | ₩24,282 | ₩24,295 | ₩22,054 | ₩23,201 | -4.45% | 46만 |
|---|
| 2026.01.28 | ₩23,695 | ₩24,642 | ₩23,415 | ₩24,389 | +2.93% | 74.1만 |
|---|
| 2026.01.27 | ₩22,107 | ₩23,949 | ₩21,894 | ₩23,482 | +6.22% | 52.7만 |
|---|
| 2026.01.26 | ₩22,241 | ₩22,281 | ₩21,574 | ₩21,841 | -1.80% | 32.6만 |
|---|
| 2026.01.23 | ₩21,801 | ₩22,454 | ₩21,347 | ₩21,974 | +0.80% | 24.5만 |
|---|
| 2026.01.22 | ₩23,028 | ₩23,268 | ₩21,253 | ₩22,054 | -4.23% | 66.6만 |
|---|
| 2026.01.21 | ₩21,520 | ₩23,081 | ₩21,334 | ₩22,721 | +5.58% | 113.9만 |
|---|
| 2026.01.20 | ₩19,492 | ₩21,707 | ₩18,812 | ₩21,267 | +9.10% | 137.2만 |
|---|
| 2026.01.16 | ₩19,092 | ₩20,306 | ₩18,945 | ₩19,666 | +3.00% | 41.3만 |
|---|
| 2026.01.15 | ₩18,518 | ₩19,346 | ₩18,145 | ₩18,945 | +2.31% | 30.7만 |
|---|
| 2026.01.14 | ₩18,905 | ₩18,959 | ₩18,292 | ₩18,518 | -2.05% | 24.5만 |
|---|
| 2026.01.13 | ₩18,812 | ₩19,612 | ₩18,558 | ₩19,012 | +1.06% | 31.6만 |
|---|
| 2026.01.12 | ₩18,492 | ₩19,119 | ₩18,078 | ₩18,558 | +0.36% | 36.4만 |
|---|
| 2026.01.09 | ₩17,651 | ₩18,638 | ₩17,584 | ₩18,572 | +5.22% | 29.6만 |
|---|
| 2026.01.08 | ₩17,811 | ₩18,332 | ₩16,971 | ₩17,411 | -2.25% | 14.7만 |
|---|
| 2026.01.07 | ₩18,105 | ₩18,185 | ₩17,384 | ₩17,878 | -1.25% | 18.8만 |
|---|
| 2026.01.06 | ₩17,811 | ₩18,412 | ₩17,678 | ₩18,238 | +2.40% | 31.7만 |
|---|
| 2026.01.05 | ₩17,584 | ₩18,091 | ₩17,318 | ₩17,678 | +0.53% | 30.7만 |
|---|
| 2026.01.02 | ₩16,931 | ₩17,705 | ₩16,744 | ₩17,278 | +2.05% | 25.2만 |
|---|
| 2025.12.31 | ₩17,078 | ₩17,184 | ₩16,704 | ₩16,744 | -1.95% | 13.8만 |
|---|
| 2025.12.30 | ₩15,877 | ₩16,931 | ₩15,877 | ₩16,864 | +6.22% | 16.7만 |
|---|
| 2025.12.29 | ₩16,797 | ₩16,811 | ₩15,476 | ₩15,970 | -4.92% | 44.2만 |
|---|
| 2025.12.26 | ₩16,824 | ₩17,238 | ₩16,651 | ₩17,024 | +1.19% | 13.3만 |
|---|
| 2025.12.24 | ₩17,184 | ₩17,184 | ₩16,277 | ₩16,651 | -3.11% | 18만 |
|---|
| 2025.12.23 | ₩16,997 | ₩17,598 | ₩16,357 | ₩17,118 | +0.71% | 39만 |
|---|
| 2025.12.22 | ₩16,597 | ₩17,691 | ₩16,224 | ₩17,024 | +2.57% | 45.1만 |
|---|
| 2025.12.19 | ₩15,983 | ₩16,677 | ₩15,983 | ₩16,277 | +1.84% | 17만 |
|---|
| 2025.12.18 | ₩16,611 | ₩16,877 | ₩15,863 | ₩15,983 | -3.78% | 37만 |
|---|
| 2025.12.17 | ₩15,983 | ₩16,530 | ₩15,877 | ₩16,264 | +1.75% | 39.8만 |
|---|
| 2025.12.16 | ₩15,396 | ₩15,983 | ₩14,863 | ₩15,850 | +2.95% | 26.2만 |
|---|
| 2025.12.15 | ₩14,649 | ₩15,663 | ₩14,342 | ₩15,396 | +5.10% | 22.1만 |
|---|
| 2025.12.12 | ₩14,649 | ₩15,410 | ₩14,102 | ₩14,649 | 0.00% | 34.6만 |
|---|
| 2025.12.11 | ₩11,674 | ₩15,010 | ₩11,341 | ₩14,663 | +25.60% | 73.7만 |
|---|
| 2025.12.10 | ₩11,634 | ₩12,688 | ₩11,607 | ₩12,461 | +7.11% | 25.8만 |
|---|
| 2025.12.09 | ₩11,474 | ₩11,888 | ₩11,367 | ₩11,767 | +2.56% | 10.2만 |
|---|
| 2025.12.08 | ₩11,914 | ₩11,928 | ₩10,927 | ₩11,661 | -2.13% | 8.1만 |
|---|
| 2025.12.05 | ₩11,581 | ₩12,061 | ₩11,514 | ₩11,888 | +2.65% | 7.7만 |
|---|
| 2025.12.04 | ₩11,701 | ₩11,727 | ₩11,474 | ₩11,487 | -1.82% | 4.5만 |
|---|
| 2025.12.03 | ₩11,514 | ₩11,687 | ₩11,154 | ₩11,687 | +1.51% | 7.6만 |
|---|
| 2025.12.02 | ₩11,047 | ₩11,541 | ₩10,914 | ₩11,541 | +4.47% | 15.4만 |
|---|
| 2025.12.01 | ₩10,433 | ₩10,540 | ₩10,340 | ₩10,500 | +0.64% | 4.8만 |
|---|
| 2025.11.28 | ₩10,340 | ₩10,580 | ₩10,340 | ₩10,473 | +1.29% | 2.2만 |
|---|
| 2025.11.26 | ₩10,086 | ₩10,540 | ₩9,993 | ₩10,327 | +2.38% | 8.3만 |
|---|
| 2025.11.25 | ₩9,753 | ₩10,113 | ₩9,339 | ₩10,046 | +3.01% | 12.1만 |
|---|
| 2025.11.24 | ₩9,659 | ₩10,033 | ₩9,473 | ₩9,820 | +1.66% | 7만 |
|---|
| 2025.11.21 | ₩9,339 | ₩9,633 | ₩9,006 | ₩9,539 | +2.14% | 12만 |
|---|
| 2025.11.20 | ₩9,753 | ₩9,940 | ₩9,313 | ₩9,419 | -3.42% | 9.4만 |
|---|
| 2025.11.19 | ₩9,553 | ₩9,940 | ₩9,553 | ₩9,633 | +0.84% | 12.5만 |
|---|
| 2025.11.18 | ₩9,339 | ₩9,686 | ₩9,219 | ₩9,526 | +2.00% | 8.7만 |
|---|
| 2025.11.17 | ₩9,553 | ₩9,886 | ₩9,339 | ₩9,473 | -0.84% | 12.3만 |
|---|
| 2025.11.14 | ₩9,433 | ₩9,793 | ₩9,379 | ₩9,713 | +2.97% | 11.6만 |
|---|
| 2025.11.13 | ₩9,980 | ₩9,980 | ₩9,619 | ₩9,780 | -2.01% | 8.9만 |
|---|
| 2025.11.12 | ₩10,407 | ₩10,407 | ₩9,846 | ₩10,126 | -2.69% | 10만 |
|---|
| 2025.11.11 | ₩9,966 | ₩10,420 | ₩9,846 | ₩10,340 | +3.75% | 17.4만 |
|---|
| 2025.11.10 | ₩9,980 | ₩10,420 | ₩9,793 | ₩10,046 | +0.67% | 14.3만 |
|---|
| 2025.11.07 | ₩9,126 | ₩10,006 | ₩9,126 | ₩9,953 | +9.06% | 12.9만 |
|---|
| 2025.11.06 | ₩9,459 | ₩9,713 | ₩9,246 | ₩9,406 | -0.56% | 26.3만 |
|---|
| 2025.11.05 | ₩9,593 | ₩10,140 | ₩9,499 | ₩9,526 | -0.70% | 21.5만 |
|---|
| 2025.11.04 | ₩10,153 | ₩10,153 | ₩9,539 | ₩9,606 | -5.39% | 15.2만 |
|---|
| 2025.11.03 | ₩10,633 | ₩10,633 | ₩10,407 | ₩10,420 | -2.01% | 13.3만 |
|---|
| 2025.10.31 | ₩10,673 | ₩10,807 | ₩10,540 | ₩10,580 | -0.88% | 7.9만 |
|---|
| 2025.10.30 | ₩10,940 | ₩11,287 | ₩10,407 | ₩10,580 | -3.29% | 27.1만 |
|---|
| 2025.10.29 | ₩10,607 | ₩10,967 | ₩10,607 | ₩10,807 | +1.89% | 12.5만 |
|---|
| 2025.10.28 | ₩10,834 | ₩11,140 | ₩10,487 | ₩10,540 | -2.71% | 13.6만 |
|---|
| 2025.10.27 | ₩10,967 | ₩11,514 | ₩10,580 | ₩10,860 | -0.97% | 16.5만 |
|---|
| 2025.10.24 | ₩10,513 | ₩10,794 | ₩10,273 | ₩10,420 | -0.89% | 13.7만 |
|---|
| 2025.10.23 | ₩9,886 | ₩10,593 | ₩9,753 | ₩10,487 | +6.07% | 10.6만 |
|---|
| 2025.10.22 | ₩10,113 | ₩10,153 | ₩9,740 | ₩9,886 | -2.24% | 13.3만 |
|---|
| 2025.10.21 | ₩10,513 | ₩10,527 | ₩10,113 | ₩10,193 | -3.05% | 13.9만 |
|---|
| 2025.10.20 | ₩9,993 | ₩10,860 | ₩9,993 | ₩10,593 | +6.01% | 19.3만 |
|---|
| 2025.10.17 | ₩10,287 | ₩10,473 | ₩9,940 | ₩9,993 | -2.85% | 14.8만 |
|---|
| 2025.10.16 | ₩11,180 | ₩11,247 | ₩10,220 | ₩10,407 | -6.92% | 40.4만 |
|---|
| 2025.10.15 | ₩11,140 | ₩11,594 | ₩10,753 | ₩11,180 | +0.36% | 38.8만 |
|---|
| 2025.10.14 | ₩12,154 | ₩12,248 | ₩10,874 | ₩10,967 | -9.77% | 58.9만 |
|---|
| 2025.10.13 | ₩11,968 | ₩12,515 | ₩11,888 | ₩12,395 | +3.57% | 30만 |
|---|
| 2025.10.10 | ₩13,382 | ₩13,649 | ₩11,687 | ₩11,807 | -11.76% | 56만 |
|---|