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 | ₩22,076 | ₩22,438 | ₩21,554 | ₩22,023 | -0.24% | 16.2만 |
| 2026.10.08 | ₩23,014 | ₩23,081 | ₩21,434 | ₩21,702 | -5.70% | 18.7만 |
| 2026.10.07 | ₩23,241 | ₩23,937 | ₩23,107 | ₩23,563 | +1.38% | 25.9만 |
| 2026.10.06 | ₩24,205 | ₩24,433 | ₩23,496 | ₩23,777 | -1.77% | 27.3만 |
| 2026.10.05 | ₩24,044 | ₩24,071 | ₩23,161 | ₩23,870 | -0.72% | 22.2만 |
| 2026.10.02 | ₩23,857 | ₩24,245 | ₩23,563 | ₩24,111 | +1.07% | 28.6만 |
| 2026.10.01 | ₩22,465 | ₩23,228 | ₩22,304 | ₩23,094 | +2.80% | 21.3만 |
| 2026.09.30 | ₩22,358 | ₩22,639 | ₩22,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,465 |
| +0.48% |
| 18만 |
| 2026.09.29 | ₩21,769 | ₩22,331 | ₩21,608 | ₩22,237 | +2.15% | 34.7만 |
|---|
| 2026.09.28 | ₩20,898 | ₩21,380 | ₩20,684 | ₩21,220 | +1.54% | 22.7만 |
|---|
| 2026.09.25 | ₩20,671 | ₩21,300 | ₩20,510 | ₩21,126 | +2.20% | 18.1만 |
|---|
| 2026.09.24 | ₩20,122 | ₩20,617 | ₩19,399 | ₩20,617 | +2.46% | 21만 |
|---|
| 2026.09.23 | ₩20,202 | ₩20,698 | ₩19,867 | ₩20,657 | +2.25% | 19.6만 |
|---|
| 2026.09.22 | ₩19,908 | ₩20,497 | ₩19,734 | ₩20,483 | +2.89% | 19.8만 |
|---|
| 2026.09.21 | ₩19,479 | ₩20,403 | ₩19,131 | ₩20,055 | +2.96% | 31.1만 |
|---|
| 2026.09.18 | ₩19,252 | ₩19,252 | ₩18,609 | ₩19,011 | -1.25% | 75.8만 |
|---|
| 2026.09.17 | ₩19,278 | ₩19,560 | ₩18,555 | ₩18,555 | -3.75% | 29.6만 |
|---|
| 2026.09.16 | ₩18,716 | ₩19,091 | ₩18,234 | ₩18,542 | -0.93% | 23.5만 |
|---|
| 2026.09.15 | ₩18,489 | ₩18,542 | ₩17,859 | ₩18,515 | +0.14% | 26.8만 |
|---|
| 2026.09.14 | ₩18,743 | ₩19,078 | ₩18,167 | ₩18,221 | -2.79% | 25.4만 |
|---|
| 2026.09.11 | ₩20,483 | ₩20,858 | ₩19,894 | ₩19,961 | -2.55% | 17.5만 |
|---|
| 2026.09.10 | ₩19,720 | ₩20,711 | ₩19,707 | ₩20,162 | +2.24% | 31.8만 |
|---|
| 2026.09.09 | ₩20,497 | ₩20,979 | ₩20,269 | ₩20,430 | -0.33% | 39.9만 |
|---|
| 2026.09.08 | ₩20,189 | ₩20,912 | ₩20,189 | ₩20,738 | +2.72% | 16.1만 |
|---|
| 2026.09.04 | ₩19,493 | ₩20,122 | ₩19,292 | ₩20,015 | +2.68% | 31.3만 |
|---|
| 2026.09.03 | ₩19,533 | ₩19,600 | ₩18,529 | ₩19,238 | -1.51% | 28.6만 |
|---|
| 2026.09.02 | ₩19,225 | ₩19,627 | ₩19,158 | ₩19,546 | +1.67% | 27.2만 |
|---|
| 2026.09.01 | ₩19,051 | ₩19,479 | ₩18,743 | ₩19,439 | +2.04% | 42.5만 |
|---|
| 2026.08.31 | ₩20,122 | ₩20,443 | ₩19,426 | ₩19,573 | -2.73% | 36.4만 |
|---|
| 2026.08.28 | ₩20,791 | ₩21,193 | ₩19,988 | ₩20,162 | -3.03% | 35.5만 |
|---|
| 2026.08.27 | ₩20,778 | ₩21,528 | ₩20,470 | ₩21,193 | +2.00% | 51.6만 |
|---|
| 2026.08.26 | ₩19,720 | ₩20,764 | ₩19,667 | ₩20,309 | +2.99% | 71.8만 |
|---|
| 2026.08.25 | ₩19,145 | ₩19,332 | ₩18,743 | ₩19,078 | -0.35% | 23.1만 |
|---|
| 2026.08.24 | ₩19,145 | ₩19,211 | ₩18,274 | ₩18,743 | -2.10% | 42.4만 |
|---|
| 2026.08.21 | ₩19,573 | ₩19,747 | ₩18,917 | ₩19,586 | +0.07% | 36.1만 |
|---|
| 2026.08.20 | ₩19,359 | ₩20,028 | ₩19,064 | ₩19,573 | +1.11% | 48.9만 |
|---|
| 2026.08.19 | ₩22,920 | ₩22,920 | ₩19,573 | ₩19,841 | -13.43% | 131.8만 |
|---|
| 2026.08.18 | ₩23,295 | ₩23,683 | ₩21,528 | ₩22,599 | -2.99% | 100.9만 |
|---|
| 2026.08.17 | ₩21,822 | ₩23,830 | ₩21,621 | ₩22,572 | +3.44% | 66.7만 |
|---|
| 2026.08.14 | ₩21,126 | ₩21,635 | ₩20,872 | ₩21,474 | +1.65% | 20.8만 |
|---|
| 2026.08.13 | ₩21,220 | ₩21,876 | ₩20,952 | ₩21,420 | +0.95% | 25.3만 |
|---|
| 2026.08.12 | ₩21,233 | ₩21,621 | ₩20,898 | ₩21,340 | +0.50% | 27.9만 |
|---|
| 2026.08.11 | ₩20,550 | ₩20,805 | ₩20,095 | ₩20,617 | +0.33% | 23만 |
|---|
| 2026.08.10 | ₩20,992 | ₩21,420 | ₩19,948 | ₩20,202 | -3.76% | 53.4만 |
|---|
| 2026.08.07 | ₩20,470 | ₩21,528 | ₩20,296 | ₩20,791 | +1.57% | 26.6만 |
|---|
| 2026.08.06 | ₩21,434 | ₩21,474 | ₩19,827 | ₩20,015 | -6.62% | 59.8만 |
|---|
| 2026.08.05 | ₩23,014 | ₩23,402 | ₩21,367 | ₩21,434 | -6.86% | 55.7만 |
|---|
| 2026.08.04 | ₩22,130 | ₩23,415 | ₩21,916 | ₩23,348 | +5.51% | 37.5만 |
|---|
| 2026.08.03 | ₩19,854 | ₩21,287 | ₩19,841 | ₩21,019 | +5.87% | 21.1만 |
|---|
| 2026.07.31 | ₩20,564 | ₩21,126 | ₩19,667 | ₩20,537 | -0.13% | 26.1만 |
|---|
| 2026.07.30 | ₩19,452 | ₩20,082 | ₩19,131 | ₩19,801 | +1.79% | 27.5만 |
|---|
| 2026.07.29 | ₩19,479 | ₩20,028 | ₩18,207 | ₩18,274 | -6.19% | 39.3만 |
|---|
| 2026.07.28 | ₩20,001 | ₩20,015 | ₩18,582 | ₩19,653 | -1.74% | 59.7만 |
|---|
| 2026.07.27 | ₩21,501 | ₩21,501 | ₩19,948 | ₩20,631 | -4.05% | 33.7만 |
|---|
| 2026.07.24 | ₩22,893 | ₩23,067 | ₩21,032 | ₩21,273 | -7.08% | 25.4만 |
|---|
| 2026.07.23 | ₩22,679 | ₩23,509 | ₩22,492 | ₩23,094 | +1.83% | 25.6만 |
|---|
| 2026.07.22 | ₩23,509 | ₩24,299 | ₩23,148 | ₩23,214 | -1.25% | 32.5만 |
|---|
| 2026.07.21 | ₩23,094 | ₩24,433 | ₩22,625 | ₩24,071 | +4.23% | 36.1만 |
|---|
| 2026.07.20 | ₩22,599 | ₩23,255 | ₩21,447 | ₩21,849 | -3.32% | 29.7만 |
|---|
| 2026.07.17 | ₩21,019 | ₩23,027 | ₩20,965 | ₩22,317 | +6.18% | 28만 |
|---|
| 2026.07.16 | ₩23,429 | ₩23,509 | ₩21,782 | ₩22,371 | -4.51% | 42.3만 |
|---|
| 2026.07.15 | ₩25,638 | ₩26,079 | ₩23,830 | ₩24,446 | -4.65% | 44.6만 |
|---|
| 2026.07.14 | ₩24,955 | ₩25,504 | ₩24,406 | ₩25,008 | +0.21% | 39.3만 |
|---|
| 2026.07.13 | ₩24,232 | ₩24,995 | ₩23,763 | ₩24,111 | -0.50% | 38.1만 |
|---|
| 2026.07.10 | ₩24,607 | ₩25,597 | ₩23,817 | ₩24,982 | +1.52% | 49.5만 |
|---|
| 2026.07.09 | ₩24,687 | ₩25,316 | ₩24,500 | ₩24,995 | +1.25% | 50만 |
|---|
| 2026.07.08 | ₩23,455 | ₩24,312 | ₩22,625 | ₩23,683 | +0.97% | 43.8만 |
|---|
| 2026.07.07 | ₩24,326 | ₩24,419 | ₩22,773 | ₩23,924 | -1.65% | 61.5만 |
|---|
| 2026.07.06 | ₩25,812 | ₩26,494 | ₩25,022 | ₩25,182 | -2.44% | 27.1만 |
|---|
| 2026.07.02 | ₩27,565 | ₩28,382 | ₩24,901 | ₩25,169 | -8.69% | 48.4만 |
|---|
| 2026.07.01 | ₩29,748 | ₩30,029 | ₩27,084 | ₩27,445 | -7.74% | 44.5만 |
|---|
| 2026.06.30 | ₩27,619 | ₩31,609 | ₩27,324 | ₩30,899 | +11.88% | 59.9만 |
|---|
| 2026.06.29 | ₩26,187 | ₩27,726 | ₩24,486 | ₩27,565 | +5.27% | 40.6만 |
|---|
| 2026.06.26 | ₩26,776 | ₩27,445 | ₩25,437 | ₩26,173 | -2.25% | 197.2만 |
|---|
| 2026.06.25 | ₩28,034 | ₩28,355 | ₩26,240 | ₩27,673 | -1.29% | 36.7만 |
|---|
| 2026.06.24 | ₩28,047 | ₩28,047 | ₩25,838 | ₩26,146 | -6.78% | 44.8만 |
|---|
| 2026.06.23 | ₩27,927 | ₩28,422 | ₩26,173 | ₩27,217 | -2.54% | 61.4만 |
|---|
| 2026.06.22 | ₩29,788 | ₩30,015 | ₩28,141 | ₩29,493 | -0.99% | 43.2만 |
|---|
| 2026.06.18 | ₩29,533 | ₩30,189 | ₩28,315 | ₩29,507 | -0.09% | 28.8만 |
|---|
| 2026.06.17 | ₩30,243 | ₩30,738 | ₩28,556 | ₩28,637 | -5.31% | 27.1만 |
|---|
| 2026.06.16 | ₩30,337 | ₩32,117 | ₩29,011 | ₩29,092 | -4.10% | 37.9만 |
|---|
| 2026.06.15 | ₩33,818 | ₩33,818 | ₩29,641 | ₩30,497 | -9.82% | 89.6만 |
|---|
| 2026.06.12 | ₩31,475 | ₩34,420 | ₩30,538 | ₩32,117 | +2.04% | 116.7만 |
|---|
| 2026.06.11 | ₩26,588 | ₩30,377 | ₩25,972 | ₩30,256 | +13.80% | 82.5만 |
|---|
| 2026.06.10 | ₩25,169 | ₩27,177 | ₩24,714 | ₩25,852 | +2.71% | 23.4만 |
|---|
| 2026.06.09 | ₩26,963 | ₩28,101 | ₩23,790 | ₩25,531 | -5.31% | 35.4만 |
|---|
| 2026.06.08 | ₩26,093 | ₩27,191 | ₩25,169 | ₩26,387 | +1.13% | 34.5만 |
|---|
| 2026.06.05 | ₩27,954 | ₩27,954 | ₩24,687 | ₩24,754 | -11.45% | 45.9만 |
|---|
| 2026.06.04 | ₩27,284 | ₩30,082 | ₩26,213 | ₩29,333 | +7.51% | 38만 |
|---|
| 2026.06.03 | ₩28,663 | ₩29,614 | ₩27,485 | ₩28,208 | -1.59% | 57.6만 |
|---|
| 2026.06.02 | ₩29,239 | ₩32,800 | ₩28,958 | ₩29,386 | +0.50% | 82.8만 |
|---|
| 2026.06.01 | ₩28,436 | ₩28,851 | ₩27,565 | ₩27,646 | -2.78% | 30.8만 |
|---|
| 2026.05.29 | ₩28,181 | ₩29,092 | ₩26,976 | ₩28,476 | +1.05% | 37.6만 |
|---|
| 2026.05.28 | ₩29,159 | ₩30,109 | ₩28,329 | ₩28,944 | -0.73% | 27.3만 |
|---|
| 2026.05.27 | ₩31,823 | ₩32,131 | ₩28,650 | ₩29,172 | -8.33% | 47.1만 |
|---|
| 2026.05.26 | ₩30,966 | ₩32,077 | ₩29,293 | ₩30,551 | -1.34% | 54만 |
|---|
| 2026.05.22 | ₩28,315 | ₩30,524 | ₩27,632 | ₩29,560 | +4.40% | 35.2만 |
|---|
| 2026.05.21 | ₩26,709 | ₩28,329 | ₩26,146 | ₩28,047 | +5.01% | 19.6만 |
|---|
| 2026.05.20 | ₩26,802 | ₩27,177 | ₩24,821 | ₩27,110 | +1.15% | 18.3만 |
|---|
| 2026.05.19 | ₩26,280 | ₩27,405 | ₩25,611 | ₩26,334 | +0.20% | 21.4만 |
|---|
| 2026.05.18 | ₩28,784 | ₩28,985 | ₩26,280 | ₩26,802 | -6.88% | 25.9만 |
|---|
| 2026.05.15 | ₩28,663 | ₩28,770 | ₩26,843 | ₩28,221 | -1.54% | 25만 |
|---|
| 2026.05.14 | ₩28,315 | ₩30,203 | ₩27,726 | ₩30,069 | +6.19% | 33.6만 |
|---|
| 2026.05.13 | ₩29,346 | ₩29,346 | ₩27,217 | ₩27,726 | -5.52% | 27.1만 |
|---|
| 2026.05.12 | ₩30,444 | ₩30,578 | ₩26,682 | ₩28,061 | -7.83% | 44.8만 |
|---|
| 2026.05.11 | ₩29,507 | ₩30,725 | ₩27,164 | ₩30,364 | +2.90% | 62.6만 |
|---|
| 2026.05.08 | ₩28,489 | ₩31,997 | ₩27,592 | ₩28,770 | +0.99% | 92만 |
|---|
| 2026.05.07 | ₩24,433 | ₩24,540 | ₩22,813 | ₩24,379 | -0.22% | 24.4만 |
|---|
| 2026.05.06 | ₩24,165 | ₩24,433 | ₩23,067 | ₩24,366 | +0.83% | 21.5만 |
|---|
| 2026.05.05 | ₩22,438 | ₩24,285 | ₩22,425 | ₩24,004 | +6.98% | 22.7만 |
|---|
| 2026.05.04 | ₩23,295 | ₩23,790 | ₩21,581 | ₩22,063 | -5.29% | 20만 |
|---|
| 2026.05.01 | ₩22,933 | ₩23,603 | ₩22,612 | ₩22,933 | 0.00% | 22.4만 |
|---|
| 2026.04.30 | ₩23,027 | ₩24,018 | ₩22,358 | ₩23,308 | +1.22% | 28.2만 |
|---|
| 2026.04.29 | ₩22,558 | ₩23,148 | ₩21,889 | ₩22,184 | -1.66% | 15.7만 |
|---|
| 2026.04.28 | ₩23,241 | ₩23,643 | ₩21,769 | ₩22,224 | -4.38% | 17만 |
|---|
| 2026.04.27 | ₩24,955 | ₩24,995 | ₩23,241 | ₩23,737 | -4.88% | 25.8만 |
|---|
| 2026.04.24 | ₩23,429 | ₩26,428 | ₩23,054 | ₩25,129 | +7.26% | 57.2만 |
|---|
| 2026.04.23 | ₩24,125 | ₩25,049 | ₩22,237 | ₩23,081 | -4.33% | 28.9만 |
|---|
| 2026.04.22 | ₩22,960 | ₩25,102 | ₩22,170 | ₩24,098 | +4.96% | 75.4만 |
|---|
| 2026.04.21 | ₩22,679 | ₩23,295 | ₩22,090 | ₩22,505 | -0.77% | 13만 |
|---|
| 2026.04.20 | ₩22,143 | ₩22,732 | ₩21,702 | ₩22,384 | +1.09% | 13.3만 |
|---|
| 2026.04.17 | ₩22,317 | ₩22,599 | ₩21,046 | ₩21,702 | -2.76% | 14.2만 |
|---|
| 2026.04.16 | ₩21,420 | ₩21,969 | ₩21,099 | ₩21,956 | +2.50% | 11.3만 |
|---|
| 2026.04.15 | ₩21,246 | ₩21,581 | ₩20,403 | ₩21,287 | +0.19% | 13.1만 |
|---|
| 2026.04.14 | ₩23,308 | ₩23,308 | ₩20,952 | ₩21,380 | -8.27% | 21.6만 |
|---|
| 2026.04.13 | ₩19,827 | ₩22,492 | ₩19,814 | ₩22,304 | +12.49% | 44.2만 |
|---|
| 2026.04.10 | ₩18,863 | ₩20,001 | ₩18,368 | ₩19,747 | +4.68% | 12.4만 |
|---|
| 2026.04.09 | ₩17,712 | ₩18,984 | ₩17,525 | ₩18,689 | +5.52% | 19.6만 |
|---|
| 2026.04.08 | ₩16,976 | ₩17,766 | ₩16,976 | ₩17,444 | +2.76% | 12.5만 |
|---|
| 2026.04.07 | ₩16,266 | ₩16,828 | ₩15,824 | ₩16,266 | 0.00% | 13.4만 |
|---|
| 2026.04.06 | ₩16,427 | ₩17,404 | ₩16,199 | ₩16,427 | 0.00% | 25.3만 |
|---|
| 2026.04.02 | ₩15,557 | ₩16,400 | ₩15,275 | ₩16,226 | +4.30% | 10.4만 |
|---|
| 2026.04.01 | ₩15,905 | ₩16,668 | ₩15,637 | ₩15,998 | +0.59% | 17.5만 |
|---|
| 2026.03.31 | ₩15,128 | ₩15,664 | ₩14,914 | ₩15,637 | +3.36% | 11.1만 |
|---|
| 2026.03.30 | ₩15,463 | ₩15,704 | ₩14,593 | ₩14,860 | -3.90% | 11.6만 |
|---|
| 2026.03.27 | ₩15,262 | ₩15,637 | ₩14,994 | ₩15,329 | +0.44% | 11.2만 |
|---|
| 2026.03.26 | ₩15,784 | ₩16,065 | ₩15,356 | ₩15,369 | -2.63% | 15.2만 |
|---|
| 2026.03.25 | ₩15,490 | ₩16,186 | ₩15,369 | ₩16,092 | +3.89% | 8.8만 |
|---|
| 2026.03.24 | ₩14,954 | ₩15,757 | ₩14,914 | ₩15,369 | +2.78% | 15.6만 |
|---|
| 2026.03.23 | ₩14,593 | ₩15,369 | ₩14,392 | ₩15,128 | +3.67% | 10.9만 |
|---|
| 2026.03.20 | ₩15,275 | ₩15,503 | ₩14,566 | ₩14,646 | -4.12% | 10.3만 |
|---|
| 2026.03.19 | ₩14,512 | ₩15,597 | ₩14,271 | ₩15,490 | +6.73% | 12.3만 |
|---|
| 2026.03.18 | ₩15,142 | ₩15,155 | ₩14,285 | ₩14,807 | -2.21% | 18.2만 |
|---|
| 2026.03.17 | ₩15,275 | ₩15,731 | ₩14,673 | ₩15,142 | -0.88% | 39.4만 |
|---|
| 2026.03.16 | ₩16,213 | ₩17,404 | ₩15,289 | ₩15,597 | -3.80% | 73.5만 |
|---|
| 2026.03.13 | ₩17,110 | ₩18,248 | ₩17,110 | ₩17,377 | +1.56% | 13.2만 |
|---|
| 2026.03.12 | ₩17,980 | ₩18,007 | ₩16,909 | ₩17,110 | -4.84% | 13.8만 |
|---|
| 2026.03.11 | ₩17,859 | ₩18,475 | ₩17,659 | ₩18,408 | +3.07% | 11.4만 |
|---|
| 2026.03.10 | ₩17,284 | ₩18,047 | ₩17,163 | ₩17,605 | +1.86% | 10.9만 |
|---|
| 2026.03.09 | ₩16,574 | ₩17,230 | ₩16,280 | ₩17,177 | +3.63% | 20.2만 |
|---|
| 2026.03.06 | ₩17,940 | ₩18,395 | ₩17,257 | ₩17,297 | -3.58% | 12.4만 |
|---|
| 2026.03.05 | ₩18,716 | ₩19,345 | ₩18,114 | ₩18,569 | -0.79% | 13.3만 |
|---|
| 2026.03.04 | ₩18,261 | ₩19,238 | ₩17,538 | ₩18,863 | +3.30% | 17.1만 |
|---|
| 2026.03.03 | ₩18,140 | ₩18,462 | ₩17,418 | ₩17,953 | -1.03% | 21.1만 |
|---|
| 2026.03.02 | ₩17,203 | ₩18,984 | ₩17,203 | ₩18,796 | +9.26% | 28.4만 |
|---|
| 2026.02.27 | ₩16,895 | ₩17,525 | ₩16,855 | ₩17,471 | +3.41% | 12.5만 |
|---|
| 2026.02.26 | ₩17,177 | ₩17,404 | ₩16,614 | ₩17,377 | +1.17% | 15.7만 |
|---|
| 2026.02.25 | ₩16,574 | ₩17,297 | ₩16,561 | ₩17,083 | +3.07% | 14.7만 |
|---|
| 2026.02.24 | ₩15,530 | ₩16,695 | ₩15,530 | ₩16,427 | +5.78% | 20.5만 |
|---|
| 2026.02.23 | ₩15,811 | ₩15,851 | ₩15,182 | ₩15,570 | -1.52% | 15.9만 |
|---|
| 2026.02.20 | ₩15,717 | ₩16,454 | ₩15,664 | ₩15,905 | +1.19% | 17.5만 |
|---|
| 2026.02.19 | ₩15,597 | ₩15,811 | ₩15,275 | ₩15,784 | +1.20% | 22만 |
|---|
| 2026.02.18 | ₩15,476 | ₩16,373 | ₩15,302 | ₩15,878 | +2.60% | 20.3만 |
|---|
| 2026.02.17 | ₩14,887 | ₩15,717 | ₩14,526 | ₩15,423 | +3.60% | 25.1만 |
|---|
| 2026.02.13 | ₩14,700 | ₩15,543 | ₩14,633 | ₩15,289 | +4.01% | 28.9만 |
|---|
| 2026.02.12 | ₩15,436 | ₩15,865 | ₩14,566 | ₩14,713 | -4.68% | 36.6만 |
|---|
| 2026.02.11 | ₩17,418 | ₩17,712 | ₩15,101 | ₩15,383 | -11.68% | 77.9만 |
|---|
| 2026.02.10 | ₩16,855 | ₩17,752 | ₩16,440 | ₩17,391 | +3.18% | 56.2만 |
|---|
| 2026.02.09 | ₩14,727 | ₩16,922 | ₩14,071 | ₩16,815 | +14.18% | 91.8만 |
|---|
| 2026.02.06 | ₩13,763 | ₩15,717 | ₩13,415 | ₩14,887 | +8.17% | 160.4만 |
|---|
| 2026.02.05 | ₩20,738 | ₩21,876 | ₩20,698 | ₩21,246 | +2.45% | 48.3만 |
|---|
| 2026.02.04 | ₩24,044 | ₩24,085 | ₩20,349 | ₩21,086 | -12.31% | 45.5만 |
|---|
| 2026.02.03 | ₩23,991 | ₩24,085 | ₩22,759 | ₩23,563 | -1.79% | 45.6만 |
|---|
| 2026.02.02 | ₩22,291 | ₩24,888 | ₩22,143 | ₩23,629 | +6.01% | 46.6만 |
|---|
| 2026.01.30 | ₩23,188 | ₩23,830 | ₩21,902 | ₩22,505 | -2.94% | 42.3만 |
|---|
| 2026.01.29 | ₩24,366 | ₩24,379 | ₩22,130 | ₩23,281 | -4.45% | 46만 |
|---|
| 2026.01.28 | ₩23,777 | ₩24,727 | ₩23,496 | ₩24,473 | +2.93% | 74.1만 |
|---|
| 2026.01.27 | ₩22,184 | ₩24,031 | ₩21,969 | ₩23,563 | +6.22% | 52.7만 |
|---|
| 2026.01.26 | ₩22,317 | ₩22,358 | ₩21,648 | ₩21,916 | -1.80% | 32.6만 |
|---|
| 2026.01.23 | ₩21,876 | ₩22,532 | ₩21,420 | ₩22,050 | +0.80% | 24.5만 |
|---|
| 2026.01.22 | ₩23,107 | ₩23,348 | ₩21,327 | ₩22,130 | -4.23% | 66.6만 |
|---|
| 2026.01.21 | ₩21,595 | ₩23,161 | ₩21,407 | ₩22,799 | +5.58% | 113.9만 |
|---|
| 2026.01.20 | ₩19,560 | ₩21,782 | ₩18,877 | ₩21,340 | +9.10% | 137.2만 |
|---|
| 2026.01.16 | ₩19,158 | ₩20,376 | ₩19,011 | ₩19,734 | +3.00% | 41.3만 |
|---|
| 2026.01.15 | ₩18,582 | ₩19,412 | ₩18,207 | ₩19,011 | +2.31% | 30.7만 |
|---|
| 2026.01.14 | ₩18,971 | ₩19,024 | ₩18,355 | ₩18,582 | -2.05% | 24.5만 |
|---|
| 2026.01.13 | ₩18,877 | ₩19,680 | ₩18,622 | ₩19,078 | +1.06% | 31.6만 |
|---|
| 2026.01.12 | ₩18,555 | ₩19,185 | ₩18,140 | ₩18,622 | +0.36% | 36.4만 |
|---|
| 2026.01.09 | ₩17,712 | ₩18,703 | ₩17,645 | ₩18,636 | +5.22% | 29.6만 |
|---|
| 2026.01.08 | ₩17,873 | ₩18,395 | ₩17,029 | ₩17,471 | -2.25% | 14.7만 |
|---|
| 2026.01.07 | ₩18,167 | ₩18,248 | ₩17,444 | ₩17,940 | -1.25% | 18.8만 |
|---|
| 2026.01.06 | ₩17,873 | ₩18,475 | ₩17,739 | ₩18,301 | +2.40% | 31.7만 |
|---|
| 2026.01.05 | ₩17,645 | ₩18,154 | ₩17,377 | ₩17,739 | +0.53% | 30.7만 |
|---|
| 2026.01.02 | ₩16,989 | ₩17,766 | ₩16,802 | ₩17,337 | +2.05% | 25.2만 |
|---|
| 2025.12.31 | ₩17,136 | ₩17,243 | ₩16,762 | ₩16,802 | -1.95% | 13.8만 |
|---|
| 2025.12.30 | ₩15,931 | ₩16,989 | ₩15,931 | ₩16,922 | +6.22% | 16.7만 |
|---|
| 2025.12.29 | ₩16,855 | ₩16,869 | ₩15,530 | ₩16,025 | -4.92% | 44.2만 |
|---|
| 2025.12.26 | ₩16,882 | ₩17,297 | ₩16,708 | ₩17,083 | +1.19% | 13.3만 |
|---|
| 2025.12.24 | ₩17,243 | ₩17,243 | ₩16,333 | ₩16,708 | -3.11% | 18만 |
|---|
| 2025.12.23 | ₩17,056 | ₩17,659 | ₩16,413 | ₩17,177 | +0.71% | 39만 |
|---|
| 2025.12.22 | ₩16,654 | ₩17,752 | ₩16,280 | ₩17,083 | +2.57% | 45.1만 |
|---|
| 2025.12.19 | ₩16,039 | ₩16,735 | ₩16,039 | ₩16,333 | +1.84% | 17만 |
|---|
| 2025.12.18 | ₩16,668 | ₩16,936 | ₩15,918 | ₩16,039 | -3.78% | 37만 |
|---|
| 2025.12.17 | ₩16,039 | ₩16,587 | ₩15,931 | ₩16,320 | +1.75% | 39.8만 |
|---|
| 2025.12.16 | ₩15,450 | ₩16,039 | ₩14,914 | ₩15,905 | +2.95% | 26.2만 |
|---|
| 2025.12.15 | ₩14,700 | ₩15,717 | ₩14,392 | ₩15,450 | +5.10% | 22.1만 |
|---|
| 2025.12.12 | ₩14,700 | ₩15,463 | ₩14,151 | ₩14,700 | 0.00% | 34.6만 |
|---|
| 2025.12.11 | ₩11,714 | ₩15,061 | ₩11,380 | ₩14,713 | +25.60% | 73.7만 |
|---|
| 2025.12.10 | ₩11,674 | ₩12,732 | ₩11,647 | ₩12,504 | +7.11% | 25.8만 |
|---|
| 2025.12.09 | ₩11,514 | ₩11,929 | ₩11,406 | ₩11,808 | +2.56% | 10.2만 |
|---|
| 2025.12.08 | ₩11,955 | ₩11,969 | ₩10,965 | ₩11,701 | -2.13% | 8.1만 |
|---|
| 2025.12.05 | ₩11,621 | ₩12,103 | ₩11,554 | ₩11,929 | +2.65% | 7.7만 |
|---|
| 2025.12.04 | ₩11,741 | ₩11,768 | ₩11,514 | ₩11,527 | -1.82% | 4.5만 |
|---|
| 2025.12.03 | ₩11,554 | ₩11,728 | ₩11,192 | ₩11,728 | +1.51% | 7.6만 |
|---|
| 2025.12.02 | ₩11,085 | ₩11,580 | ₩10,951 | ₩11,580 | +4.47% | 15.4만 |
|---|
| 2025.12.01 | ₩10,469 | ₩10,576 | ₩10,376 | ₩10,536 | +0.64% | 4.8만 |
|---|
| 2025.11.28 | ₩10,376 | ₩10,617 | ₩10,376 | ₩10,509 | +1.29% | 2.2만 |
|---|
| 2025.11.26 | ₩10,121 | ₩10,576 | ₩10,027 | ₩10,362 | +2.38% | 8.3만 |
|---|
| 2025.11.25 | ₩9,786 | ₩10,148 | ₩9,371 | ₩10,081 | +3.01% | 12.1만 |
|---|
| 2025.11.24 | ₩9,693 | ₩10,068 | ₩9,505 | ₩9,853 | +1.66% | 7만 |
|---|
| 2025.11.21 | ₩9,371 | ₩9,666 | ₩9,037 | ₩9,572 | +2.14% | 12만 |
|---|
| 2025.11.20 | ₩9,786 | ₩9,974 | ₩9,345 | ₩9,452 | -3.42% | 9.4만 |
|---|
| 2025.11.19 | ₩9,586 | ₩9,974 | ₩9,586 | ₩9,666 | +0.84% | 12.5만 |
|---|
| 2025.11.18 | ₩9,371 | ₩9,720 | ₩9,251 | ₩9,559 | +2.00% | 8.7만 |
|---|
| 2025.11.17 | ₩9,586 | ₩9,920 | ₩9,371 | ₩9,505 | -0.84% | 12.3만 |
|---|
| 2025.11.14 | ₩9,465 | ₩9,827 | ₩9,412 | ₩9,746 | +2.97% | 11.6만 |
|---|
| 2025.11.13 | ₩10,014 | ₩10,014 | ₩9,653 | ₩9,813 | -2.01% | 8.9만 |
|---|
| 2025.11.12 | ₩10,442 | ₩10,442 | ₩9,880 | ₩10,161 | -2.69% | 10만 |
|---|
| 2025.11.11 | ₩10,001 | ₩10,456 | ₩9,880 | ₩10,376 | +3.75% | 17.4만 |
|---|
| 2025.11.10 | ₩10,014 | ₩10,456 | ₩9,827 | ₩10,081 | +0.67% | 14.3만 |
|---|
| 2025.11.07 | ₩9,157 | ₩10,041 | ₩9,157 | ₩9,987 | +9.06% | 12.9만 |
|---|
| 2025.11.06 | ₩9,492 | ₩9,746 | ₩9,278 | ₩9,438 | -0.56% | 26.3만 |
|---|
| 2025.11.05 | ₩9,626 | ₩10,175 | ₩9,532 | ₩9,559 | -0.70% | 21.5만 |
|---|
| 2025.11.04 | ₩10,188 | ₩10,188 | ₩9,572 | ₩9,639 | -5.39% | 15.2만 |
|---|
| 2025.11.03 | ₩10,670 | ₩10,670 | ₩10,442 | ₩10,456 | -2.01% | 13.3만 |
|---|
| 2025.10.31 | ₩10,710 | ₩10,844 | ₩10,576 | ₩10,617 | -0.88% | 7.9만 |
|---|
| 2025.10.30 | ₩10,978 | ₩11,326 | ₩10,442 | ₩10,617 | -3.29% | 27.1만 |
|---|
| 2025.10.29 | ₩10,643 | ₩11,005 | ₩10,643 | ₩10,844 | +1.89% | 12.5만 |
|---|
| 2025.10.28 | ₩10,871 | ₩11,179 | ₩10,523 | ₩10,576 | -2.71% | 13.6만 |
|---|
| 2025.10.27 | ₩11,005 | ₩11,554 | ₩10,617 | ₩10,898 | -0.97% | 16.5만 |
|---|
| 2025.10.24 | ₩10,550 | ₩10,831 | ₩10,309 | ₩10,456 | -0.89% | 13.7만 |
|---|
| 2025.10.23 | ₩9,920 | ₩10,630 | ₩9,786 | ₩10,523 | +6.07% | 10.6만 |
|---|
| 2025.10.22 | ₩10,148 | ₩10,188 | ₩9,773 | ₩9,920 | -2.24% | 13.3만 |
|---|
| 2025.10.21 | ₩10,550 | ₩10,563 | ₩10,148 | ₩10,228 | -3.05% | 13.9만 |
|---|
| 2025.10.20 | ₩10,027 | ₩10,898 | ₩10,027 | ₩10,630 | +6.01% | 19.3만 |
|---|
| 2025.10.17 | ₩10,322 | ₩10,509 | ₩9,974 | ₩10,027 | -2.85% | 14.8만 |
|---|
| 2025.10.16 | ₩11,219 | ₩11,286 | ₩10,255 | ₩10,442 | -6.92% | 40.4만 |
|---|
| 2025.10.15 | ₩11,179 | ₩11,634 | ₩10,791 | ₩11,219 | +0.36% | 38.8만 |
|---|
| 2025.10.14 | ₩12,196 | ₩12,290 | ₩10,911 | ₩11,005 | -9.77% | 58.9만 |
|---|
| 2025.10.13 | ₩12,009 | ₩12,558 | ₩11,929 | ₩12,437 | +3.57% | 30만 |
|---|
| 2025.10.10 | ₩13,428 | ₩13,696 | ₩11,728 | ₩11,848 | -11.76% | 56만 |
|---|