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 | ₩22,123 | ₩22,485 | ₩21,599 | ₩22,069 | -0.24% | 16.2만 |
| 2026.10.08 | ₩23,062 | ₩23,129 | ₩21,479 | ₩21,747 | -5.70% | 18.7만 |
| 2026.10.07 | ₩23,290 | ₩23,987 | ₩23,156 | ₩23,612 | +1.38% | 25.9만 |
| 2026.10.06 | ₩24,256 | ₩24,484 | ₩23,545 | ₩23,826 | -1.77% | 27.3만 |
| 2026.10.05 | ₩24,095 | ₩24,122 | ₩23,209 | ₩23,920 | -0.72% | 22.2만 |
| 2026.10.02 | ₩23,907 | ₩24,296 | ₩23,612 | ₩24,162 | +1.07% | 28.6만 |
| 2026.10.01 | ₩22,512 | ₩23,276 | ₩22,351 | ₩23,142 | +2.80% | 21.3만 |
| 2026.09.30 | ₩22,404 | ₩22,686 | ₩22,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,512 |
| +0.48% |
| 18만 |
| 2026.09.29 | ₩21,814 | ₩22,378 | ₩21,653 | ₩22,284 | +2.15% | 34.7만 |
|---|
| 2026.09.28 | ₩20,942 | ₩21,425 | ₩20,727 | ₩21,264 | +1.54% | 22.7만 |
|---|
| 2026.09.25 | ₩20,714 | ₩21,345 | ₩20,553 | ₩21,170 | +2.20% | 18.1만 |
|---|
| 2026.09.24 | ₩20,164 | ₩20,660 | ₩19,439 | ₩20,660 | +2.46% | 21만 |
|---|
| 2026.09.23 | ₩20,244 | ₩20,741 | ₩19,909 | ₩20,701 | +2.25% | 19.6만 |
|---|
| 2026.09.22 | ₩19,949 | ₩20,540 | ₩19,775 | ₩20,526 | +2.89% | 19.8만 |
|---|
| 2026.09.21 | ₩19,520 | ₩20,446 | ₩19,171 | ₩20,097 | +2.96% | 31.1만 |
|---|
| 2026.09.18 | ₩19,292 | ₩19,292 | ₩18,648 | ₩19,050 | -1.25% | 75.8만 |
|---|
| 2026.09.17 | ₩19,319 | ₩19,600 | ₩18,594 | ₩18,594 | -3.75% | 29.6만 |
|---|
| 2026.09.16 | ₩18,755 | ₩19,131 | ₩18,272 | ₩18,581 | -0.93% | 23.5만 |
|---|
| 2026.09.15 | ₩18,527 | ₩18,581 | ₩17,897 | ₩18,554 | +0.14% | 26.8만 |
|---|
| 2026.09.14 | ₩18,782 | ₩19,118 | ₩18,205 | ₩18,259 | -2.79% | 25.4만 |
|---|
| 2026.09.11 | ₩20,526 | ₩20,902 | ₩19,936 | ₩20,003 | -2.55% | 17.5만 |
|---|
| 2026.09.10 | ₩19,761 | ₩20,754 | ₩19,748 | ₩20,204 | +2.24% | 31.8만 |
|---|
| 2026.09.09 | ₩20,540 | ₩21,023 | ₩20,312 | ₩20,473 | -0.33% | 39.9만 |
|---|
| 2026.09.08 | ₩20,231 | ₩20,955 | ₩20,231 | ₩20,781 | +2.72% | 16.1만 |
|---|
| 2026.09.04 | ₩19,533 | ₩20,164 | ₩19,332 | ₩20,057 | +2.68% | 31.3만 |
|---|
| 2026.09.03 | ₩19,574 | ₩19,641 | ₩18,567 | ₩19,279 | -1.51% | 28.6만 |
|---|
| 2026.09.02 | ₩19,265 | ₩19,668 | ₩19,198 | ₩19,587 | +1.67% | 27.2만 |
|---|
| 2026.09.01 | ₩19,091 | ₩19,520 | ₩18,782 | ₩19,480 | +2.04% | 42.5만 |
|---|
| 2026.08.31 | ₩20,164 | ₩20,486 | ₩19,466 | ₩19,614 | -2.73% | 36.4만 |
|---|
| 2026.08.28 | ₩20,835 | ₩21,237 | ₩20,030 | ₩20,204 | -3.03% | 35.5만 |
|---|
| 2026.08.27 | ₩20,821 | ₩21,573 | ₩20,513 | ₩21,237 | +2.00% | 51.6만 |
|---|
| 2026.08.26 | ₩19,761 | ₩20,808 | ₩19,708 | ₩20,352 | +2.99% | 71.8만 |
|---|
| 2026.08.25 | ₩19,185 | ₩19,372 | ₩18,782 | ₩19,118 | -0.35% | 23.1만 |
|---|
| 2026.08.24 | ₩19,185 | ₩19,252 | ₩18,313 | ₩18,782 | -2.10% | 42.4만 |
|---|
| 2026.08.21 | ₩19,614 | ₩19,788 | ₩18,957 | ₩19,627 | +0.07% | 36.1만 |
|---|
| 2026.08.20 | ₩19,399 | ₩20,070 | ₩19,104 | ₩19,614 | +1.11% | 48.9만 |
|---|
| 2026.08.19 | ₩22,968 | ₩22,968 | ₩19,614 | ₩19,882 | -13.43% | 131.8만 |
|---|
| 2026.08.18 | ₩23,343 | ₩23,733 | ₩21,573 | ₩22,646 | -2.99% | 100.9만 |
|---|
| 2026.08.17 | ₩21,868 | ₩23,880 | ₩21,667 | ₩22,619 | +3.44% | 66.7만 |
|---|
| 2026.08.14 | ₩21,170 | ₩21,680 | ₩20,915 | ₩21,519 | +1.65% | 20.8만 |
|---|
| 2026.08.13 | ₩21,264 | ₩21,921 | ₩20,996 | ₩21,465 | +0.95% | 25.3만 |
|---|
| 2026.08.12 | ₩21,277 | ₩21,667 | ₩20,942 | ₩21,385 | +0.50% | 27.9만 |
|---|
| 2026.08.11 | ₩20,593 | ₩20,848 | ₩20,137 | ₩20,660 | +0.33% | 23만 |
|---|
| 2026.08.10 | ₩21,036 | ₩21,465 | ₩19,990 | ₩20,244 | -3.76% | 53.4만 |
|---|
| 2026.08.07 | ₩20,513 | ₩21,573 | ₩20,338 | ₩20,835 | +1.57% | 26.6만 |
|---|
| 2026.08.06 | ₩21,479 | ₩21,519 | ₩19,869 | ₩20,057 | -6.62% | 59.8만 |
|---|
| 2026.08.05 | ₩23,062 | ₩23,451 | ₩21,412 | ₩21,479 | -6.86% | 55.7만 |
|---|
| 2026.08.04 | ₩22,176 | ₩23,464 | ₩21,962 | ₩23,397 | +5.51% | 37.5만 |
|---|
| 2026.08.03 | ₩19,896 | ₩21,331 | ₩19,882 | ₩21,063 | +5.87% | 21.1만 |
|---|
| 2026.07.31 | ₩20,607 | ₩21,170 | ₩19,708 | ₩20,580 | -0.13% | 26.1만 |
|---|
| 2026.07.30 | ₩19,493 | ₩20,124 | ₩19,171 | ₩19,842 | +1.79% | 27.5만 |
|---|
| 2026.07.29 | ₩19,520 | ₩20,070 | ₩18,245 | ₩18,313 | -6.19% | 39.3만 |
|---|
| 2026.07.28 | ₩20,043 | ₩20,057 | ₩18,621 | ₩19,694 | -1.74% | 59.7만 |
|---|
| 2026.07.27 | ₩21,546 | ₩21,546 | ₩19,990 | ₩20,674 | -4.05% | 33.7만 |
|---|
| 2026.07.24 | ₩22,941 | ₩23,115 | ₩21,076 | ₩21,318 | -7.08% | 25.4만 |
|---|
| 2026.07.23 | ₩22,726 | ₩23,558 | ₩22,539 | ₩23,142 | +1.83% | 25.6만 |
|---|
| 2026.07.22 | ₩23,558 | ₩24,350 | ₩23,196 | ₩23,263 | -1.25% | 32.5만 |
|---|
| 2026.07.21 | ₩23,142 | ₩24,484 | ₩22,673 | ₩24,122 | +4.23% | 36.1만 |
|---|
| 2026.07.20 | ₩22,646 | ₩23,303 | ₩21,492 | ₩21,895 | -3.32% | 29.7만 |
|---|
| 2026.07.17 | ₩21,063 | ₩23,075 | ₩21,009 | ₩22,364 | +6.18% | 28만 |
|---|
| 2026.07.16 | ₩23,478 | ₩23,558 | ₩21,828 | ₩22,418 | -4.51% | 42.3만 |
|---|
| 2026.07.15 | ₩25,691 | ₩26,134 | ₩23,880 | ₩24,497 | -4.65% | 44.6만 |
|---|
| 2026.07.14 | ₩25,007 | ₩25,557 | ₩24,457 | ₩25,061 | +0.21% | 39.3만 |
|---|
| 2026.07.13 | ₩24,283 | ₩25,047 | ₩23,813 | ₩24,162 | -0.50% | 38.1만 |
|---|
| 2026.07.10 | ₩24,658 | ₩25,651 | ₩23,867 | ₩25,034 | +1.52% | 49.5만 |
|---|
| 2026.07.09 | ₩24,739 | ₩25,369 | ₩24,551 | ₩25,047 | +1.25% | 50만 |
|---|
| 2026.07.08 | ₩23,504 | ₩24,363 | ₩22,673 | ₩23,733 | +0.97% | 43.8만 |
|---|
| 2026.07.07 | ₩24,377 | ₩24,470 | ₩22,820 | ₩23,974 | -1.65% | 61.5만 |
|---|
| 2026.07.06 | ₩25,866 | ₩26,550 | ₩25,074 | ₩25,235 | -2.44% | 27.1만 |
|---|
| 2026.07.02 | ₩27,623 | ₩28,441 | ₩24,953 | ₩25,222 | -8.69% | 48.4만 |
|---|
| 2026.07.01 | ₩29,810 | ₩30,092 | ₩27,140 | ₩27,502 | -7.74% | 44.5만 |
|---|
| 2026.06.30 | ₩27,677 | ₩31,675 | ₩27,382 | ₩30,964 | +11.88% | 59.9만 |
|---|
| 2026.06.29 | ₩26,241 | ₩27,784 | ₩24,537 | ₩27,623 | +5.27% | 40.6만 |
|---|
| 2026.06.26 | ₩26,832 | ₩27,502 | ₩25,490 | ₩26,228 | -2.25% | 197.2만 |
|---|
| 2026.06.25 | ₩28,093 | ₩28,415 | ₩26,295 | ₩27,730 | -1.29% | 36.7만 |
|---|
| 2026.06.24 | ₩28,106 | ₩28,106 | ₩25,892 | ₩26,201 | -6.78% | 44.8만 |
|---|
| 2026.06.23 | ₩27,985 | ₩28,482 | ₩26,228 | ₩27,274 | -2.54% | 61.4만 |
|---|
| 2026.06.22 | ₩29,850 | ₩30,078 | ₩28,200 | ₩29,555 | -0.99% | 43.2만 |
|---|
| 2026.06.18 | ₩29,595 | ₩30,253 | ₩28,374 | ₩29,568 | -0.09% | 28.8만 |
|---|
| 2026.06.17 | ₩30,306 | ₩30,803 | ₩28,616 | ₩28,696 | -5.31% | 27.1만 |
|---|
| 2026.06.16 | ₩30,400 | ₩32,185 | ₩29,072 | ₩29,153 | -4.10% | 37.9만 |
|---|
| 2026.06.15 | ₩33,888 | ₩33,888 | ₩29,703 | ₩30,561 | -9.82% | 89.6만 |
|---|
| 2026.06.12 | ₩31,541 | ₩34,492 | ₩30,601 | ₩32,185 | +2.04% | 116.7만 |
|---|
| 2026.06.11 | ₩26,644 | ₩30,440 | ₩26,027 | ₩30,320 | +13.80% | 82.5만 |
|---|
| 2026.06.10 | ₩25,222 | ₩27,234 | ₩24,766 | ₩25,906 | +2.71% | 23.4만 |
|---|
| 2026.06.09 | ₩27,019 | ₩28,160 | ₩23,840 | ₩25,584 | -5.31% | 35.4만 |
|---|
| 2026.06.08 | ₩26,147 | ₩27,247 | ₩25,222 | ₩26,443 | +1.13% | 34.5만 |
|---|
| 2026.06.05 | ₩28,012 | ₩28,012 | ₩24,739 | ₩24,806 | -11.45% | 45.9만 |
|---|
| 2026.06.04 | ₩27,341 | ₩30,145 | ₩26,268 | ₩29,394 | +7.51% | 38만 |
|---|
| 2026.06.03 | ₩28,723 | ₩29,676 | ₩27,543 | ₩28,267 | -1.59% | 57.6만 |
|---|
| 2026.06.02 | ₩29,300 | ₩32,869 | ₩29,018 | ₩29,448 | +0.50% | 82.8만 |
|---|
| 2026.06.01 | ₩28,495 | ₩28,911 | ₩27,623 | ₩27,704 | -2.78% | 30.8만 |
|---|
| 2026.05.29 | ₩28,240 | ₩29,153 | ₩27,033 | ₩28,535 | +1.05% | 37.6만 |
|---|
| 2026.05.28 | ₩29,220 | ₩30,172 | ₩28,388 | ₩29,005 | -0.73% | 27.3만 |
|---|
| 2026.05.27 | ₩31,889 | ₩32,198 | ₩28,710 | ₩29,233 | -8.33% | 47.1만 |
|---|
| 2026.05.26 | ₩31,031 | ₩32,144 | ₩29,354 | ₩30,615 | -1.34% | 54만 |
|---|
| 2026.05.22 | ₩28,374 | ₩30,588 | ₩27,690 | ₩29,622 | +4.40% | 35.2만 |
|---|
| 2026.05.21 | ₩26,765 | ₩28,388 | ₩26,201 | ₩28,106 | +5.01% | 19.6만 |
|---|
| 2026.05.20 | ₩26,858 | ₩27,234 | ₩24,873 | ₩27,167 | +1.15% | 18.3만 |
|---|
| 2026.05.19 | ₩26,335 | ₩27,462 | ₩25,664 | ₩26,389 | +0.20% | 21.4만 |
|---|
| 2026.05.18 | ₩28,844 | ₩29,045 | ₩26,335 | ₩26,858 | -6.88% | 25.9만 |
|---|
| 2026.05.15 | ₩28,723 | ₩28,831 | ₩26,899 | ₩28,281 | -1.54% | 25만 |
|---|
| 2026.05.14 | ₩28,374 | ₩30,266 | ₩27,784 | ₩30,132 | +6.19% | 33.6만 |
|---|
| 2026.05.13 | ₩29,407 | ₩29,407 | ₩27,274 | ₩27,784 | -5.52% | 27.1만 |
|---|
| 2026.05.12 | ₩30,508 | ₩30,642 | ₩26,738 | ₩28,120 | -7.83% | 44.8만 |
|---|
| 2026.05.11 | ₩29,568 | ₩30,789 | ₩27,221 | ₩30,427 | +2.90% | 62.6만 |
|---|
| 2026.05.08 | ₩28,549 | ₩32,064 | ₩27,650 | ₩28,831 | +0.99% | 92만 |
|---|
| 2026.05.07 | ₩24,484 | ₩24,591 | ₩22,861 | ₩24,430 | -0.22% | 24.4만 |
|---|
| 2026.05.06 | ₩24,216 | ₩24,484 | ₩23,115 | ₩24,417 | +0.83% | 21.5만 |
|---|
| 2026.05.05 | ₩22,485 | ₩24,336 | ₩22,471 | ₩24,055 | +6.98% | 22.7만 |
|---|
| 2026.05.04 | ₩23,343 | ₩23,840 | ₩21,626 | ₩22,109 | -5.29% | 20만 |
|---|
| 2026.05.01 | ₩22,981 | ₩23,652 | ₩22,659 | ₩22,981 | 0.00% | 22.4만 |
|---|
| 2026.04.30 | ₩23,075 | ₩24,068 | ₩22,404 | ₩23,357 | +1.22% | 28.2만 |
|---|
| 2026.04.29 | ₩22,606 | ₩23,196 | ₩21,935 | ₩22,230 | -1.66% | 15.7만 |
|---|
| 2026.04.28 | ₩23,290 | ₩23,692 | ₩21,814 | ₩22,270 | -4.38% | 17만 |
|---|
| 2026.04.27 | ₩25,007 | ₩25,047 | ₩23,290 | ₩23,786 | -4.88% | 25.8만 |
|---|
| 2026.04.24 | ₩23,478 | ₩26,483 | ₩23,102 | ₩25,181 | +7.26% | 57.2만 |
|---|
| 2026.04.23 | ₩24,175 | ₩25,101 | ₩22,284 | ₩23,129 | -4.33% | 28.9만 |
|---|
| 2026.04.22 | ₩23,008 | ₩25,155 | ₩22,217 | ₩24,148 | +4.96% | 75.4만 |
|---|
| 2026.04.21 | ₩22,726 | ₩23,343 | ₩22,136 | ₩22,552 | -0.77% | 13만 |
|---|
| 2026.04.20 | ₩22,190 | ₩22,780 | ₩21,747 | ₩22,431 | +1.09% | 13.3만 |
|---|
| 2026.04.17 | ₩22,364 | ₩22,646 | ₩21,090 | ₩21,747 | -2.76% | 14.2만 |
|---|
| 2026.04.16 | ₩21,465 | ₩22,015 | ₩21,143 | ₩22,002 | +2.50% | 11.3만 |
|---|
| 2026.04.15 | ₩21,291 | ₩21,626 | ₩20,446 | ₩21,331 | +0.19% | 13.1만 |
|---|
| 2026.04.14 | ₩23,357 | ₩23,357 | ₩20,996 | ₩21,425 | -8.27% | 21.6만 |
|---|
| 2026.04.13 | ₩19,869 | ₩22,539 | ₩19,855 | ₩22,351 | +12.49% | 44.2만 |
|---|
| 2026.04.10 | ₩18,903 | ₩20,043 | ₩18,406 | ₩19,788 | +4.68% | 12.4만 |
|---|
| 2026.04.09 | ₩17,749 | ₩19,024 | ₩17,561 | ₩18,728 | +5.52% | 19.6만 |
|---|
| 2026.04.08 | ₩17,011 | ₩17,803 | ₩17,011 | ₩17,481 | +2.76% | 12.5만 |
|---|
| 2026.04.07 | ₩16,300 | ₩16,864 | ₩15,857 | ₩16,300 | 0.00% | 13.4만 |
|---|
| 2026.04.06 | ₩16,461 | ₩17,441 | ₩16,233 | ₩16,461 | 0.00% | 25.3만 |
|---|
| 2026.04.02 | ₩15,589 | ₩16,434 | ₩15,307 | ₩16,260 | +4.30% | 10.4만 |
|---|
| 2026.04.01 | ₩15,938 | ₩16,703 | ₩15,670 | ₩16,032 | +0.59% | 17.5만 |
|---|
| 2026.03.31 | ₩15,160 | ₩15,696 | ₩14,945 | ₩15,670 | +3.36% | 11.1만 |
|---|
| 2026.03.30 | ₩15,495 | ₩15,737 | ₩14,623 | ₩14,892 | -3.90% | 11.6만 |
|---|
| 2026.03.27 | ₩15,294 | ₩15,670 | ₩15,026 | ₩15,361 | +0.44% | 11.2만 |
|---|
| 2026.03.26 | ₩15,817 | ₩16,099 | ₩15,388 | ₩15,401 | -2.63% | 15.2만 |
|---|
| 2026.03.25 | ₩15,522 | ₩16,220 | ₩15,401 | ₩16,126 | +3.89% | 8.8만 |
|---|
| 2026.03.24 | ₩14,985 | ₩15,790 | ₩14,945 | ₩15,401 | +2.78% | 15.6만 |
|---|
| 2026.03.23 | ₩14,623 | ₩15,401 | ₩14,422 | ₩15,160 | +3.67% | 10.9만 |
|---|
| 2026.03.20 | ₩15,307 | ₩15,535 | ₩14,596 | ₩14,677 | -4.12% | 10.3만 |
|---|
| 2026.03.19 | ₩14,543 | ₩15,629 | ₩14,301 | ₩15,522 | +6.73% | 12.3만 |
|---|
| 2026.03.18 | ₩15,173 | ₩15,187 | ₩14,315 | ₩14,838 | -2.21% | 18.2만 |
|---|
| 2026.03.17 | ₩15,307 | ₩15,764 | ₩14,704 | ₩15,173 | -0.88% | 39.4만 |
|---|
| 2026.03.16 | ₩16,247 | ₩17,441 | ₩15,321 | ₩15,629 | -3.80% | 73.5만 |
|---|
| 2026.03.13 | ₩17,145 | ₩18,286 | ₩17,145 | ₩17,414 | +1.56% | 13.2만 |
|---|
| 2026.03.12 | ₩18,017 | ₩18,044 | ₩16,944 | ₩17,145 | -4.84% | 13.8만 |
|---|
| 2026.03.11 | ₩17,897 | ₩18,514 | ₩17,695 | ₩18,447 | +3.07% | 11.4만 |
|---|
| 2026.03.10 | ₩17,320 | ₩18,084 | ₩17,199 | ₩17,642 | +1.86% | 10.9만 |
|---|
| 2026.03.09 | ₩16,609 | ₩17,266 | ₩16,314 | ₩17,212 | +3.63% | 20.2만 |
|---|
| 2026.03.06 | ₩17,977 | ₩18,433 | ₩17,293 | ₩17,333 | -3.58% | 12.4만 |
|---|
| 2026.03.05 | ₩18,755 | ₩19,386 | ₩18,152 | ₩18,608 | -0.79% | 13.3만 |
|---|
| 2026.03.04 | ₩18,299 | ₩19,279 | ₩17,575 | ₩18,903 | +3.30% | 17.1만 |
|---|
| 2026.03.03 | ₩18,178 | ₩18,500 | ₩17,454 | ₩17,991 | -1.03% | 21.1만 |
|---|
| 2026.03.02 | ₩17,239 | ₩19,024 | ₩17,239 | ₩18,836 | +9.26% | 28.4만 |
|---|
| 2026.02.27 | ₩16,931 | ₩17,561 | ₩16,890 | ₩17,508 | +3.41% | 12.5만 |
|---|
| 2026.02.26 | ₩17,212 | ₩17,441 | ₩16,649 | ₩17,414 | +1.17% | 15.7만 |
|---|
| 2026.02.25 | ₩16,609 | ₩17,333 | ₩16,595 | ₩17,119 | +3.07% | 14.7만 |
|---|
| 2026.02.24 | ₩15,562 | ₩16,730 | ₩15,562 | ₩16,461 | +5.78% | 20.5만 |
|---|
| 2026.02.23 | ₩15,844 | ₩15,884 | ₩15,214 | ₩15,603 | -1.52% | 15.9만 |
|---|
| 2026.02.20 | ₩15,750 | ₩16,488 | ₩15,696 | ₩15,938 | +1.19% | 17.5만 |
|---|
| 2026.02.19 | ₩15,629 | ₩15,844 | ₩15,307 | ₩15,817 | +1.20% | 22만 |
|---|
| 2026.02.18 | ₩15,509 | ₩16,408 | ₩15,334 | ₩15,911 | +2.60% | 20.3만 |
|---|
| 2026.02.17 | ₩14,918 | ₩15,750 | ₩14,556 | ₩15,455 | +3.60% | 25.1만 |
|---|
| 2026.02.13 | ₩14,731 | ₩15,576 | ₩14,663 | ₩15,321 | +4.01% | 28.9만 |
|---|
| 2026.02.12 | ₩15,468 | ₩15,898 | ₩14,596 | ₩14,744 | -4.68% | 36.6만 |
|---|
| 2026.02.11 | ₩17,454 | ₩17,749 | ₩15,133 | ₩15,415 | -11.68% | 77.9만 |
|---|
| 2026.02.10 | ₩16,890 | ₩17,789 | ₩16,475 | ₩17,427 | +3.18% | 56.2만 |
|---|
| 2026.02.09 | ₩14,757 | ₩16,958 | ₩14,100 | ₩16,850 | +14.18% | 91.8만 |
|---|
| 2026.02.06 | ₩13,791 | ₩15,750 | ₩13,443 | ₩14,918 | +8.17% | 160.4만 |
|---|
| 2026.02.05 | ₩20,781 | ₩21,921 | ₩20,741 | ₩21,291 | +2.45% | 48.3만 |
|---|
| 2026.02.04 | ₩24,095 | ₩24,135 | ₩20,392 | ₩21,130 | -12.31% | 45.5만 |
|---|
| 2026.02.03 | ₩24,041 | ₩24,135 | ₩22,807 | ₩23,612 | -1.79% | 45.6만 |
|---|
| 2026.02.02 | ₩22,337 | ₩24,940 | ₩22,190 | ₩23,679 | +6.01% | 46.6만 |
|---|
| 2026.01.30 | ₩23,236 | ₩23,880 | ₩21,948 | ₩22,552 | -2.94% | 42.3만 |
|---|
| 2026.01.29 | ₩24,417 | ₩24,430 | ₩22,176 | ₩23,330 | -4.45% | 46만 |
|---|
| 2026.01.28 | ₩23,826 | ₩24,779 | ₩23,545 | ₩24,524 | +2.93% | 74.1만 |
|---|
| 2026.01.27 | ₩22,230 | ₩24,081 | ₩22,015 | ₩23,612 | +6.22% | 52.7만 |
|---|
| 2026.01.26 | ₩22,364 | ₩22,404 | ₩21,693 | ₩21,962 | -1.80% | 32.6만 |
|---|
| 2026.01.23 | ₩21,921 | ₩22,579 | ₩21,465 | ₩22,096 | +0.80% | 24.5만 |
|---|
| 2026.01.22 | ₩23,156 | ₩23,397 | ₩21,371 | ₩22,176 | -4.23% | 66.6만 |
|---|
| 2026.01.21 | ₩21,640 | ₩23,209 | ₩21,452 | ₩22,847 | +5.58% | 113.9만 |
|---|
| 2026.01.20 | ₩19,600 | ₩21,828 | ₩18,916 | ₩21,385 | +9.10% | 137.2만 |
|---|
| 2026.01.16 | ₩19,198 | ₩20,419 | ₩19,050 | ₩19,775 | +3.00% | 41.3만 |
|---|
| 2026.01.15 | ₩18,621 | ₩19,453 | ₩18,245 | ₩19,050 | +2.31% | 30.7만 |
|---|
| 2026.01.14 | ₩19,010 | ₩19,064 | ₩18,393 | ₩18,621 | -2.05% | 24.5만 |
|---|
| 2026.01.13 | ₩18,916 | ₩19,721 | ₩18,661 | ₩19,118 | +1.06% | 31.6만 |
|---|
| 2026.01.12 | ₩18,594 | ₩19,225 | ₩18,178 | ₩18,661 | +0.36% | 36.4만 |
|---|
| 2026.01.09 | ₩17,749 | ₩18,742 | ₩17,682 | ₩18,675 | +5.22% | 29.6만 |
|---|
| 2026.01.08 | ₩17,910 | ₩18,433 | ₩17,065 | ₩17,508 | -2.25% | 14.7만 |
|---|
| 2026.01.07 | ₩18,205 | ₩18,286 | ₩17,481 | ₩17,977 | -1.25% | 18.8만 |
|---|
| 2026.01.06 | ₩17,910 | ₩18,514 | ₩17,776 | ₩18,339 | +2.40% | 31.7만 |
|---|
| 2026.01.05 | ₩17,682 | ₩18,192 | ₩17,414 | ₩17,776 | +0.53% | 30.7만 |
|---|
| 2026.01.02 | ₩17,025 | ₩17,803 | ₩16,837 | ₩17,373 | +2.05% | 25.2만 |
|---|
| 2025.12.31 | ₩17,172 | ₩17,280 | ₩16,797 | ₩16,837 | -1.95% | 13.8만 |
|---|
| 2025.12.30 | ₩15,965 | ₩17,025 | ₩15,965 | ₩16,958 | +6.22% | 16.7만 |
|---|
| 2025.12.29 | ₩16,890 | ₩16,904 | ₩15,562 | ₩16,059 | -4.92% | 44.2만 |
|---|
| 2025.12.26 | ₩16,917 | ₩17,333 | ₩16,743 | ₩17,119 | +1.19% | 13.3만 |
|---|
| 2025.12.24 | ₩17,280 | ₩17,280 | ₩16,367 | ₩16,743 | -3.11% | 18만 |
|---|
| 2025.12.23 | ₩17,092 | ₩17,695 | ₩16,448 | ₩17,212 | +0.71% | 39만 |
|---|
| 2025.12.22 | ₩16,689 | ₩17,789 | ₩16,314 | ₩17,119 | +2.57% | 45.1만 |
|---|
| 2025.12.19 | ₩16,072 | ₩16,770 | ₩16,072 | ₩16,367 | +1.84% | 17만 |
|---|
| 2025.12.18 | ₩16,703 | ₩16,971 | ₩15,951 | ₩16,072 | -3.78% | 37만 |
|---|
| 2025.12.17 | ₩16,072 | ₩16,622 | ₩15,965 | ₩16,354 | +1.75% | 39.8만 |
|---|
| 2025.12.16 | ₩15,482 | ₩16,072 | ₩14,945 | ₩15,938 | +2.95% | 26.2만 |
|---|
| 2025.12.15 | ₩14,731 | ₩15,750 | ₩14,422 | ₩15,482 | +5.10% | 22.1만 |
|---|
| 2025.12.12 | ₩14,731 | ₩15,495 | ₩14,181 | ₩14,731 | 0.00% | 34.6만 |
|---|
| 2025.12.11 | ₩11,739 | ₩15,093 | ₩11,403 | ₩14,744 | +25.60% | 73.7만 |
|---|
| 2025.12.10 | ₩11,699 | ₩12,758 | ₩11,672 | ₩12,530 | +7.11% | 25.8만 |
|---|
| 2025.12.09 | ₩11,538 | ₩11,953 | ₩11,430 | ₩11,833 | +2.56% | 10.2만 |
|---|
| 2025.12.08 | ₩11,980 | ₩11,994 | ₩10,988 | ₩11,725 | -2.13% | 8.1만 |
|---|
| 2025.12.05 | ₩11,645 | ₩12,128 | ₩11,578 | ₩11,953 | +2.65% | 7.7만 |
|---|
| 2025.12.04 | ₩11,766 | ₩11,792 | ₩11,538 | ₩11,551 | -1.82% | 4.5만 |
|---|
| 2025.12.03 | ₩11,578 | ₩11,752 | ₩11,216 | ₩11,752 | +1.51% | 7.6만 |
|---|
| 2025.12.02 | ₩11,108 | ₩11,605 | ₩10,974 | ₩11,605 | +4.47% | 15.4만 |
|---|
| 2025.12.01 | ₩10,491 | ₩10,598 | ₩10,397 | ₩10,558 | +0.64% | 4.8만 |
|---|
| 2025.11.28 | ₩10,397 | ₩10,639 | ₩10,397 | ₩10,531 | +1.29% | 2.2만 |
|---|
| 2025.11.26 | ₩10,142 | ₩10,598 | ₩10,048 | ₩10,384 | +2.38% | 8.3만 |
|---|
| 2025.11.25 | ₩9,807 | ₩10,169 | ₩9,391 | ₩10,102 | +3.01% | 12.1만 |
|---|
| 2025.11.24 | ₩9,713 | ₩10,089 | ₩9,525 | ₩9,874 | +1.66% | 7만 |
|---|
| 2025.11.21 | ₩9,391 | ₩9,686 | ₩9,056 | ₩9,592 | +2.14% | 12만 |
|---|
| 2025.11.20 | ₩9,807 | ₩9,995 | ₩9,364 | ₩9,472 | -3.42% | 9.4만 |
|---|
| 2025.11.19 | ₩9,606 | ₩9,995 | ₩9,606 | ₩9,686 | +0.84% | 12.5만 |
|---|
| 2025.11.18 | ₩9,391 | ₩9,740 | ₩9,270 | ₩9,579 | +2.00% | 8.7만 |
|---|
| 2025.11.17 | ₩9,606 | ₩9,941 | ₩9,391 | ₩9,525 | -0.84% | 12.3만 |
|---|
| 2025.11.14 | ₩9,485 | ₩9,847 | ₩9,431 | ₩9,767 | +2.97% | 11.6만 |
|---|
| 2025.11.13 | ₩10,035 | ₩10,035 | ₩9,673 | ₩9,834 | -2.01% | 8.9만 |
|---|
| 2025.11.12 | ₩10,464 | ₩10,464 | ₩9,901 | ₩10,183 | -2.69% | 10만 |
|---|
| 2025.11.11 | ₩10,022 | ₩10,478 | ₩9,901 | ₩10,397 | +3.75% | 17.4만 |
|---|
| 2025.11.10 | ₩10,035 | ₩10,478 | ₩9,847 | ₩10,102 | +0.67% | 14.3만 |
|---|
| 2025.11.07 | ₩9,176 | ₩10,062 | ₩9,176 | ₩10,008 | +9.06% | 12.9만 |
|---|
| 2025.11.06 | ₩9,512 | ₩9,767 | ₩9,297 | ₩9,458 | -0.56% | 26.3만 |
|---|
| 2025.11.05 | ₩9,646 | ₩10,196 | ₩9,552 | ₩9,579 | -0.70% | 21.5만 |
|---|
| 2025.11.04 | ₩10,209 | ₩10,209 | ₩9,592 | ₩9,659 | -5.39% | 15.2만 |
|---|
| 2025.11.03 | ₩10,692 | ₩10,692 | ₩10,464 | ₩10,478 | -2.01% | 13.3만 |
|---|
| 2025.10.31 | ₩10,733 | ₩10,867 | ₩10,598 | ₩10,639 | -0.88% | 7.9만 |
|---|
| 2025.10.30 | ₩11,001 | ₩11,350 | ₩10,464 | ₩10,639 | -3.29% | 27.1만 |
|---|
| 2025.10.29 | ₩10,666 | ₩11,028 | ₩10,666 | ₩10,867 | +1.89% | 12.5만 |
|---|
| 2025.10.28 | ₩10,894 | ₩11,202 | ₩10,545 | ₩10,598 | -2.71% | 13.6만 |
|---|
| 2025.10.27 | ₩11,028 | ₩11,578 | ₩10,639 | ₩10,920 | -0.97% | 16.5만 |
|---|
| 2025.10.24 | ₩10,572 | ₩10,853 | ₩10,330 | ₩10,478 | -0.89% | 13.7만 |
|---|
| 2025.10.23 | ₩9,941 | ₩10,652 | ₩9,807 | ₩10,545 | +6.07% | 10.6만 |
|---|
| 2025.10.22 | ₩10,169 | ₩10,209 | ₩9,794 | ₩9,941 | -2.24% | 13.3만 |
|---|
| 2025.10.21 | ₩10,572 | ₩10,585 | ₩10,169 | ₩10,250 | -3.05% | 13.9만 |
|---|
| 2025.10.20 | ₩10,048 | ₩10,920 | ₩10,048 | ₩10,652 | +6.01% | 19.3만 |
|---|
| 2025.10.17 | ₩10,344 | ₩10,531 | ₩9,995 | ₩10,048 | -2.85% | 14.8만 |
|---|
| 2025.10.16 | ₩11,242 | ₩11,310 | ₩10,277 | ₩10,464 | -6.92% | 40.4만 |
|---|
| 2025.10.15 | ₩11,202 | ₩11,658 | ₩10,813 | ₩11,242 | +0.36% | 38.8만 |
|---|
| 2025.10.14 | ₩12,222 | ₩12,316 | ₩10,934 | ₩11,028 | -9.77% | 58.9만 |
|---|
| 2025.10.13 | ₩12,034 | ₩12,584 | ₩11,953 | ₩12,463 | +3.57% | 30만 |
|---|
| 2025.10.10 | ₩13,456 | ₩13,724 | ₩11,752 | ₩11,873 | -11.76% | 56만 |
|---|