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 | ₩22,027 | ₩22,388 | ₩21,506 | ₩21,974 | -0.24% | 16.2만 |
| 2026.10.08 | ₩22,962 | ₩23,029 | ₩21,386 | ₩21,653 | -5.70% | 18.7만 |
| 2026.10.07 | ₩23,189 | ₩23,884 | ₩23,056 | ₩23,510 | +1.38% | 25.9만 |
| 2026.10.06 | ₩24,151 | ₩24,378 | ₩23,443 | ₩23,723 | -1.77% | 27.3만 |
| 2026.10.05 | ₩23,991 | ₩24,017 | ₩23,109 | ₩23,817 | -0.72% | 22.2만 |
| 2026.10.02 | ₩23,804 | ₩24,191 | ₩23,510 | ₩24,057 | +1.07% | 28.6만 |
| 2026.10.01 | ₩22,414 | ₩23,176 | ₩22,254 | ₩23,042 | +2.80% | 21.3만 |
| 2026.09.30 | ₩22,308 | ₩22,588 | ₩22,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,414 |
| +0.48% |
| 18만 |
| 2026.09.29 | ₩21,720 | ₩22,281 | ₩21,559 | ₩22,187 | +2.15% | 34.7만 |
|---|
| 2026.09.28 | ₩20,852 | ₩21,332 | ₩20,638 | ₩21,172 | +1.54% | 22.7만 |
|---|
| 2026.09.25 | ₩20,624 | ₩21,252 | ₩20,464 | ₩21,079 | +2.20% | 18.1만 |
|---|
| 2026.09.24 | ₩20,077 | ₩20,571 | ₩19,355 | ₩20,571 | +2.46% | 21만 |
|---|
| 2026.09.23 | ₩20,157 | ₩20,651 | ₩19,823 | ₩20,611 | +2.25% | 19.6만 |
|---|
| 2026.09.22 | ₩19,863 | ₩20,451 | ₩19,689 | ₩20,437 | +2.89% | 19.8만 |
|---|
| 2026.09.21 | ₩19,436 | ₩20,357 | ₩19,088 | ₩20,010 | +2.96% | 31.1만 |
|---|
| 2026.09.18 | ₩19,209 | ₩19,209 | ₩18,567 | ₩18,968 | -1.25% | 75.8만 |
|---|
| 2026.09.17 | ₩19,235 | ₩19,516 | ₩18,514 | ₩18,514 | -3.75% | 29.6만 |
|---|
| 2026.09.16 | ₩18,674 | ₩19,048 | ₩18,193 | ₩18,501 | -0.93% | 23.5만 |
|---|
| 2026.09.15 | ₩18,447 | ₩18,501 | ₩17,819 | ₩18,474 | +0.14% | 26.8만 |
|---|
| 2026.09.14 | ₩18,701 | ₩19,035 | ₩18,127 | ₩18,180 | -2.79% | 25.4만 |
|---|
| 2026.09.11 | ₩20,437 | ₩20,811 | ₩19,850 | ₩19,916 | -2.55% | 17.5만 |
|---|
| 2026.09.10 | ₩19,676 | ₩20,665 | ₩19,663 | ₩20,117 | +2.24% | 31.8만 |
|---|
| 2026.09.09 | ₩20,451 | ₩20,932 | ₩20,224 | ₩20,384 | -0.33% | 39.9만 |
|---|
| 2026.09.08 | ₩20,144 | ₩20,865 | ₩20,144 | ₩20,691 | +2.72% | 16.1만 |
|---|
| 2026.09.04 | ₩19,449 | ₩20,077 | ₩19,249 | ₩19,970 | +2.68% | 31.3만 |
|---|
| 2026.09.03 | ₩19,489 | ₩19,556 | ₩18,487 | ₩19,195 | -1.51% | 28.6만 |
|---|
| 2026.09.02 | ₩19,182 | ₩19,583 | ₩19,115 | ₩19,502 | +1.67% | 27.2만 |
|---|
| 2026.09.01 | ₩19,008 | ₩19,436 | ₩18,701 | ₩19,396 | +2.04% | 42.5만 |
|---|
| 2026.08.31 | ₩20,077 | ₩20,397 | ₩19,382 | ₩19,529 | -2.73% | 36.4만 |
|---|
| 2026.08.28 | ₩20,745 | ₩21,145 | ₩19,943 | ₩20,117 | -3.03% | 35.5만 |
|---|
| 2026.08.27 | ₩20,731 | ₩21,479 | ₩20,424 | ₩21,145 | +2.00% | 51.6만 |
|---|
| 2026.08.26 | ₩19,676 | ₩20,718 | ₩19,623 | ₩20,264 | +2.99% | 71.8만 |
|---|
| 2026.08.25 | ₩19,102 | ₩19,289 | ₩18,701 | ₩19,035 | -0.35% | 23.1만 |
|---|
| 2026.08.24 | ₩19,102 | ₩19,168 | ₩18,233 | ₩18,701 | -2.10% | 42.4만 |
|---|
| 2026.08.21 | ₩19,529 | ₩19,703 | ₩18,875 | ₩19,542 | +0.07% | 36.1만 |
|---|
| 2026.08.20 | ₩19,315 | ₩19,983 | ₩19,022 | ₩19,529 | +1.11% | 48.9만 |
|---|
| 2026.08.19 | ₩22,869 | ₩22,869 | ₩19,529 | ₩19,796 | -13.43% | 131.8만 |
|---|
| 2026.08.18 | ₩23,243 | ₩23,630 | ₩21,479 | ₩22,548 | -2.99% | 100.9만 |
|---|
| 2026.08.17 | ₩21,773 | ₩23,777 | ₩21,573 | ₩22,521 | +3.44% | 66.7만 |
|---|
| 2026.08.14 | ₩21,079 | ₩21,586 | ₩20,825 | ₩21,426 | +1.65% | 20.8만 |
|---|
| 2026.08.13 | ₩21,172 | ₩21,827 | ₩20,905 | ₩21,372 | +0.95% | 25.3만 |
|---|
| 2026.08.12 | ₩21,185 | ₩21,573 | ₩20,852 | ₩21,292 | +0.50% | 27.9만 |
|---|
| 2026.08.11 | ₩20,504 | ₩20,758 | ₩20,050 | ₩20,571 | +0.33% | 23만 |
|---|
| 2026.08.10 | ₩20,945 | ₩21,372 | ₩19,903 | ₩20,157 | -3.76% | 53.4만 |
|---|
| 2026.08.07 | ₩20,424 | ₩21,479 | ₩20,250 | ₩20,745 | +1.57% | 26.6만 |
|---|
| 2026.08.06 | ₩21,386 | ₩21,426 | ₩19,783 | ₩19,970 | -6.62% | 59.8만 |
|---|
| 2026.08.05 | ₩22,962 | ₩23,349 | ₩21,319 | ₩21,386 | -6.86% | 55.7만 |
|---|
| 2026.08.04 | ₩22,080 | ₩23,363 | ₩21,867 | ₩23,296 | +5.51% | 37.5만 |
|---|
| 2026.08.03 | ₩19,810 | ₩21,239 | ₩19,796 | ₩20,972 | +5.87% | 21.1만 |
|---|
| 2026.07.31 | ₩20,518 | ₩21,079 | ₩19,623 | ₩20,491 | -0.13% | 26.1만 |
|---|
| 2026.07.30 | ₩19,409 | ₩20,037 | ₩19,088 | ₩19,756 | +1.79% | 27.5만 |
|---|
| 2026.07.29 | ₩19,436 | ₩19,983 | ₩18,167 | ₩18,233 | -6.19% | 39.3만 |
|---|
| 2026.07.28 | ₩19,957 | ₩19,970 | ₩18,541 | ₩19,609 | -1.74% | 59.7만 |
|---|
| 2026.07.27 | ₩21,453 | ₩21,453 | ₩19,903 | ₩20,584 | -4.05% | 33.7만 |
|---|
| 2026.07.24 | ₩22,842 | ₩23,015 | ₩20,985 | ₩21,226 | -7.08% | 25.4만 |
|---|
| 2026.07.23 | ₩22,628 | ₩23,456 | ₩22,441 | ₩23,042 | +1.83% | 25.6만 |
|---|
| 2026.07.22 | ₩23,456 | ₩24,244 | ₩23,096 | ₩23,162 | -1.25% | 32.5만 |
|---|
| 2026.07.21 | ₩23,042 | ₩24,378 | ₩22,575 | ₩24,017 | +4.23% | 36.1만 |
|---|
| 2026.07.20 | ₩22,548 | ₩23,202 | ₩21,399 | ₩21,800 | -3.32% | 29.7만 |
|---|
| 2026.07.17 | ₩20,972 | ₩22,975 | ₩20,918 | ₩22,267 | +6.18% | 28만 |
|---|
| 2026.07.16 | ₩23,376 | ₩23,456 | ₩21,733 | ₩22,321 | -4.51% | 42.3만 |
|---|
| 2026.07.15 | ₩25,580 | ₩26,021 | ₩23,777 | ₩24,391 | -4.65% | 44.6만 |
|---|
| 2026.07.14 | ₩24,899 | ₩25,447 | ₩24,351 | ₩24,952 | +0.21% | 39.3만 |
|---|
| 2026.07.13 | ₩24,178 | ₩24,939 | ₩23,710 | ₩24,057 | -0.50% | 38.1만 |
|---|
| 2026.07.10 | ₩24,552 | ₩25,540 | ₩23,764 | ₩24,926 | +1.52% | 49.5만 |
|---|
| 2026.07.09 | ₩24,632 | ₩25,260 | ₩24,445 | ₩24,939 | +1.25% | 50만 |
|---|
| 2026.07.08 | ₩23,403 | ₩24,258 | ₩22,575 | ₩23,630 | +0.97% | 43.8만 |
|---|
| 2026.07.07 | ₩24,271 | ₩24,365 | ₩22,722 | ₩23,870 | -1.65% | 61.5만 |
|---|
| 2026.07.06 | ₩25,754 | ₩26,435 | ₩24,966 | ₩25,126 | -2.44% | 27.1만 |
|---|
| 2026.07.02 | ₩27,504 | ₩28,319 | ₩24,846 | ₩25,113 | -8.69% | 48.4만 |
|---|
| 2026.07.01 | ₩29,681 | ₩29,962 | ₩27,023 | ₩27,383 | -7.74% | 44.5만 |
|---|
| 2026.06.30 | ₩27,557 | ₩31,538 | ₩27,263 | ₩30,830 | +11.88% | 59.9만 |
|---|
| 2026.06.29 | ₩26,128 | ₩27,664 | ₩24,431 | ₩27,504 | +5.27% | 40.6만 |
|---|
| 2026.06.26 | ₩26,716 | ₩27,383 | ₩25,380 | ₩26,114 | -2.25% | 197.2만 |
|---|
| 2026.06.25 | ₩27,971 | ₩28,292 | ₩26,181 | ₩27,611 | -1.29% | 36.7만 |
|---|
| 2026.06.24 | ₩27,985 | ₩27,985 | ₩25,781 | ₩26,088 | -6.78% | 44.8만 |
|---|
| 2026.06.23 | ₩27,864 | ₩28,359 | ₩26,114 | ₩27,156 | -2.54% | 61.4만 |
|---|
| 2026.06.22 | ₩29,721 | ₩29,948 | ₩28,078 | ₩29,427 | -0.99% | 43.2만 |
|---|
| 2026.06.18 | ₩29,467 | ₩30,122 | ₩28,252 | ₩29,441 | -0.09% | 28.8만 |
|---|
| 2026.06.17 | ₩30,175 | ₩30,670 | ₩28,492 | ₩28,572 | -5.31% | 27.1만 |
|---|
| 2026.06.16 | ₩30,269 | ₩32,045 | ₩28,946 | ₩29,026 | -4.10% | 37.9만 |
|---|
| 2026.06.15 | ₩33,742 | ₩33,742 | ₩29,574 | ₩30,429 | -9.82% | 89.6만 |
|---|
| 2026.06.12 | ₩31,404 | ₩34,343 | ₩30,469 | ₩32,045 | +2.04% | 116.7만 |
|---|
| 2026.06.11 | ₩26,529 | ₩30,309 | ₩25,914 | ₩30,189 | +13.80% | 82.5만 |
|---|
| 2026.06.10 | ₩25,113 | ₩27,116 | ₩24,658 | ₩25,794 | +2.71% | 23.4만 |
|---|
| 2026.06.09 | ₩26,903 | ₩28,038 | ₩23,737 | ₩25,473 | -5.31% | 35.4만 |
|---|
| 2026.06.08 | ₩26,034 | ₩27,130 | ₩25,113 | ₩26,328 | +1.13% | 34.5만 |
|---|
| 2026.06.05 | ₩27,891 | ₩27,891 | ₩24,632 | ₩24,699 | -11.45% | 45.9만 |
|---|
| 2026.06.04 | ₩27,223 | ₩30,015 | ₩26,155 | ₩29,267 | +7.51% | 38만 |
|---|
| 2026.06.03 | ₩28,599 | ₩29,547 | ₩27,424 | ₩28,145 | -1.59% | 57.6만 |
|---|
| 2026.06.02 | ₩29,173 | ₩32,727 | ₩28,893 | ₩29,320 | +0.50% | 82.8만 |
|---|
| 2026.06.01 | ₩28,372 | ₩28,786 | ₩27,504 | ₩27,584 | -2.78% | 30.8만 |
|---|
| 2026.05.29 | ₩28,118 | ₩29,026 | ₩26,916 | ₩28,412 | +1.05% | 37.6만 |
|---|
| 2026.05.28 | ₩29,093 | ₩30,042 | ₩28,265 | ₩28,880 | -0.73% | 27.3만 |
|---|
| 2026.05.27 | ₩31,751 | ₩32,059 | ₩28,586 | ₩29,107 | -8.33% | 47.1만 |
|---|
| 2026.05.26 | ₩30,897 | ₩32,005 | ₩29,227 | ₩30,482 | -1.34% | 54만 |
|---|
| 2026.05.22 | ₩28,252 | ₩30,456 | ₩27,570 | ₩29,494 | +4.40% | 35.2만 |
|---|
| 2026.05.21 | ₩26,649 | ₩28,265 | ₩26,088 | ₩27,985 | +5.01% | 19.6만 |
|---|
| 2026.05.20 | ₩26,742 | ₩27,116 | ₩24,765 | ₩27,050 | +1.15% | 18.3만 |
|---|
| 2026.05.19 | ₩26,221 | ₩27,343 | ₩25,553 | ₩26,275 | +0.20% | 21.4만 |
|---|
| 2026.05.18 | ₩28,719 | ₩28,920 | ₩26,221 | ₩26,742 | -6.88% | 25.9만 |
|---|
| 2026.05.15 | ₩28,599 | ₩28,706 | ₩26,782 | ₩28,158 | -1.54% | 25만 |
|---|
| 2026.05.14 | ₩28,252 | ₩30,135 | ₩27,664 | ₩30,002 | +6.19% | 33.6만 |
|---|
| 2026.05.13 | ₩29,280 | ₩29,280 | ₩27,156 | ₩27,664 | -5.52% | 27.1만 |
|---|
| 2026.05.12 | ₩30,376 | ₩30,509 | ₩26,622 | ₩27,998 | -7.83% | 44.8만 |
|---|
| 2026.05.11 | ₩29,441 | ₩30,656 | ₩27,103 | ₩30,295 | +2.90% | 62.6만 |
|---|
| 2026.05.08 | ₩28,425 | ₩31,925 | ₩27,530 | ₩28,706 | +0.99% | 92만 |
|---|
| 2026.05.07 | ₩24,378 | ₩24,485 | ₩22,762 | ₩24,325 | -0.22% | 24.4만 |
|---|
| 2026.05.06 | ₩24,111 | ₩24,378 | ₩23,015 | ₩24,311 | +0.83% | 21.5만 |
|---|
| 2026.05.05 | ₩22,388 | ₩24,231 | ₩22,374 | ₩23,951 | +6.98% | 22.7만 |
|---|
| 2026.05.04 | ₩23,243 | ₩23,737 | ₩21,533 | ₩22,014 | -5.29% | 20만 |
|---|
| 2026.05.01 | ₩22,882 | ₩23,550 | ₩22,561 | ₩22,882 | 0.00% | 22.4만 |
|---|
| 2026.04.30 | ₩22,975 | ₩23,964 | ₩22,308 | ₩23,256 | +1.22% | 28.2만 |
|---|
| 2026.04.29 | ₩22,508 | ₩23,096 | ₩21,840 | ₩22,134 | -1.66% | 15.7만 |
|---|
| 2026.04.28 | ₩23,189 | ₩23,590 | ₩21,720 | ₩22,174 | -4.38% | 17만 |
|---|
| 2026.04.27 | ₩24,899 | ₩24,939 | ₩23,189 | ₩23,683 | -4.88% | 25.8만 |
|---|
| 2026.04.24 | ₩23,376 | ₩26,368 | ₩23,002 | ₩25,073 | +7.26% | 57.2만 |
|---|
| 2026.04.23 | ₩24,071 | ₩24,992 | ₩22,187 | ₩23,029 | -4.33% | 28.9만 |
|---|
| 2026.04.22 | ₩22,909 | ₩25,046 | ₩22,121 | ₩24,044 | +4.96% | 75.4만 |
|---|
| 2026.04.21 | ₩22,628 | ₩23,243 | ₩22,040 | ₩22,454 | -0.77% | 13만 |
|---|
| 2026.04.20 | ₩22,094 | ₩22,682 | ₩21,653 | ₩22,334 | +1.09% | 13.3만 |
|---|
| 2026.04.17 | ₩22,267 | ₩22,548 | ₩20,998 | ₩21,653 | -2.76% | 14.2만 |
|---|
| 2026.04.16 | ₩21,372 | ₩21,920 | ₩21,052 | ₩21,907 | +2.50% | 11.3만 |
|---|
| 2026.04.15 | ₩21,199 | ₩21,533 | ₩20,357 | ₩21,239 | +0.19% | 13.1만 |
|---|
| 2026.04.14 | ₩23,256 | ₩23,256 | ₩20,905 | ₩21,332 | -8.27% | 21.6만 |
|---|
| 2026.04.13 | ₩19,783 | ₩22,441 | ₩19,770 | ₩22,254 | +12.49% | 44.2만 |
|---|
| 2026.04.10 | ₩18,821 | ₩19,957 | ₩18,327 | ₩19,703 | +4.68% | 12.4만 |
|---|
| 2026.04.09 | ₩17,672 | ₩18,941 | ₩17,485 | ₩18,647 | +5.52% | 19.6만 |
|---|
| 2026.04.08 | ₩16,938 | ₩17,726 | ₩16,938 | ₩17,405 | +2.76% | 12.5만 |
|---|
| 2026.04.07 | ₩16,230 | ₩16,791 | ₩15,789 | ₩16,230 | 0.00% | 13.4만 |
|---|
| 2026.04.06 | ₩16,390 | ₩17,365 | ₩16,163 | ₩16,390 | 0.00% | 25.3만 |
|---|
| 2026.04.02 | ₩15,522 | ₩16,363 | ₩15,241 | ₩16,190 | +4.30% | 10.4만 |
|---|
| 2026.04.01 | ₩15,869 | ₩16,630 | ₩15,602 | ₩15,963 | +0.59% | 17.5만 |
|---|
| 2026.03.31 | ₩15,094 | ₩15,629 | ₩14,881 | ₩15,602 | +3.36% | 11.1만 |
|---|
| 2026.03.30 | ₩15,428 | ₩15,669 | ₩14,560 | ₩14,827 | -3.90% | 11.6만 |
|---|
| 2026.03.27 | ₩15,228 | ₩15,602 | ₩14,961 | ₩15,295 | +0.44% | 11.2만 |
|---|
| 2026.03.26 | ₩15,749 | ₩16,029 | ₩15,321 | ₩15,335 | -2.63% | 15.2만 |
|---|
| 2026.03.25 | ₩15,455 | ₩16,150 | ₩15,335 | ₩16,056 | +3.89% | 8.8만 |
|---|
| 2026.03.24 | ₩14,921 | ₩15,722 | ₩14,881 | ₩15,335 | +2.78% | 15.6만 |
|---|
| 2026.03.23 | ₩14,560 | ₩15,335 | ₩14,360 | ₩15,094 | +3.67% | 10.9만 |
|---|
| 2026.03.20 | ₩15,241 | ₩15,468 | ₩14,533 | ₩14,613 | -4.12% | 10.3만 |
|---|
| 2026.03.19 | ₩14,480 | ₩15,562 | ₩14,239 | ₩15,455 | +6.73% | 12.3만 |
|---|
| 2026.03.18 | ₩15,108 | ₩15,121 | ₩14,253 | ₩14,774 | -2.21% | 18.2만 |
|---|
| 2026.03.17 | ₩15,241 | ₩15,695 | ₩14,640 | ₩15,108 | -0.88% | 39.4만 |
|---|
| 2026.03.16 | ₩16,176 | ₩17,365 | ₩15,255 | ₩15,562 | -3.80% | 73.5만 |
|---|
| 2026.03.13 | ₩17,071 | ₩18,207 | ₩17,071 | ₩17,338 | +1.56% | 13.2만 |
|---|
| 2026.03.12 | ₩17,940 | ₩17,966 | ₩16,871 | ₩17,071 | -4.84% | 13.8만 |
|---|
| 2026.03.11 | ₩17,819 | ₩18,434 | ₩17,619 | ₩18,367 | +3.07% | 11.4만 |
|---|
| 2026.03.10 | ₩17,245 | ₩18,006 | ₩17,125 | ₩17,566 | +1.86% | 10.9만 |
|---|
| 2026.03.09 | ₩16,537 | ₩17,191 | ₩16,243 | ₩17,138 | +3.63% | 20.2만 |
|---|
| 2026.03.06 | ₩17,899 | ₩18,354 | ₩17,218 | ₩17,258 | -3.58% | 12.4만 |
|---|
| 2026.03.05 | ₩18,674 | ₩19,302 | ₩18,073 | ₩18,527 | -0.79% | 13.3만 |
|---|
| 2026.03.04 | ₩18,220 | ₩19,195 | ₩17,499 | ₩18,821 | +3.30% | 17.1만 |
|---|
| 2026.03.03 | ₩18,100 | ₩18,420 | ₩17,378 | ₩17,913 | -1.03% | 21.1만 |
|---|
| 2026.03.02 | ₩17,165 | ₩18,941 | ₩17,165 | ₩18,754 | +9.26% | 28.4만 |
|---|
| 2026.02.27 | ₩16,858 | ₩17,485 | ₩16,817 | ₩17,432 | +3.41% | 12.5만 |
|---|
| 2026.02.26 | ₩17,138 | ₩17,365 | ₩16,577 | ₩17,338 | +1.17% | 15.7만 |
|---|
| 2026.02.25 | ₩16,537 | ₩17,258 | ₩16,524 | ₩17,045 | +3.07% | 14.7만 |
|---|
| 2026.02.24 | ₩15,495 | ₩16,657 | ₩15,495 | ₩16,390 | +5.78% | 20.5만 |
|---|
| 2026.02.23 | ₩15,776 | ₩15,816 | ₩15,148 | ₩15,535 | -1.52% | 15.9만 |
|---|
| 2026.02.20 | ₩15,682 | ₩16,417 | ₩15,629 | ₩15,869 | +1.19% | 17.5만 |
|---|
| 2026.02.19 | ₩15,562 | ₩15,776 | ₩15,241 | ₩15,749 | +1.20% | 22만 |
|---|
| 2026.02.18 | ₩15,442 | ₩16,337 | ₩15,268 | ₩15,842 | +2.60% | 20.3만 |
|---|
| 2026.02.17 | ₩14,854 | ₩15,682 | ₩14,493 | ₩15,388 | +3.60% | 25.1만 |
|---|
| 2026.02.13 | ₩14,667 | ₩15,508 | ₩14,600 | ₩15,255 | +4.01% | 28.9만 |
|---|
| 2026.02.12 | ₩15,402 | ₩15,829 | ₩14,533 | ₩14,680 | -4.68% | 36.6만 |
|---|
| 2026.02.11 | ₩17,378 | ₩17,672 | ₩15,068 | ₩15,348 | -11.68% | 77.9만 |
|---|
| 2026.02.10 | ₩16,817 | ₩17,712 | ₩16,403 | ₩17,352 | +3.18% | 56.2만 |
|---|
| 2026.02.09 | ₩14,694 | ₩16,884 | ₩14,039 | ₩16,777 | +14.18% | 91.8만 |
|---|
| 2026.02.06 | ₩13,732 | ₩15,682 | ₩13,385 | ₩14,854 | +8.17% | 160.4만 |
|---|
| 2026.02.05 | ₩20,691 | ₩21,827 | ₩20,651 | ₩21,199 | +2.45% | 48.3만 |
|---|
| 2026.02.04 | ₩23,991 | ₩24,031 | ₩20,304 | ₩21,039 | -12.31% | 45.5만 |
|---|
| 2026.02.03 | ₩23,937 | ₩24,031 | ₩22,708 | ₩23,510 | -1.79% | 45.6만 |
|---|
| 2026.02.02 | ₩22,241 | ₩24,832 | ₩22,094 | ₩23,577 | +6.01% | 46.6만 |
|---|
| 2026.01.30 | ₩23,136 | ₩23,777 | ₩21,853 | ₩22,454 | -2.94% | 42.3만 |
|---|
| 2026.01.29 | ₩24,311 | ₩24,325 | ₩22,080 | ₩23,229 | -4.45% | 46만 |
|---|
| 2026.01.28 | ₩23,723 | ₩24,672 | ₩23,443 | ₩24,418 | +2.93% | 74.1만 |
|---|
| 2026.01.27 | ₩22,134 | ₩23,977 | ₩21,920 | ₩23,510 | +6.22% | 52.7만 |
|---|
| 2026.01.26 | ₩22,267 | ₩22,308 | ₩21,600 | ₩21,867 | -1.80% | 32.6만 |
|---|
| 2026.01.23 | ₩21,827 | ₩22,481 | ₩21,372 | ₩22,000 | +0.80% | 24.5만 |
|---|
| 2026.01.22 | ₩23,056 | ₩23,296 | ₩21,279 | ₩22,080 | -4.23% | 66.6만 |
|---|
| 2026.01.21 | ₩21,546 | ₩23,109 | ₩21,359 | ₩22,748 | +5.58% | 113.9만 |
|---|
| 2026.01.20 | ₩19,516 | ₩21,733 | ₩18,834 | ₩21,292 | +9.10% | 137.2만 |
|---|
| 2026.01.16 | ₩19,115 | ₩20,331 | ₩18,968 | ₩19,689 | +3.00% | 41.3만 |
|---|
| 2026.01.15 | ₩18,541 | ₩19,369 | ₩18,167 | ₩18,968 | +2.31% | 30.7만 |
|---|
| 2026.01.14 | ₩18,928 | ₩18,981 | ₩18,314 | ₩18,541 | -2.05% | 24.5만 |
|---|
| 2026.01.13 | ₩18,834 | ₩19,636 | ₩18,581 | ₩19,035 | +1.06% | 31.6만 |
|---|
| 2026.01.12 | ₩18,514 | ₩19,142 | ₩18,100 | ₩18,581 | +0.36% | 36.4만 |
|---|
| 2026.01.09 | ₩17,672 | ₩18,661 | ₩17,606 | ₩18,594 | +5.22% | 29.6만 |
|---|
| 2026.01.08 | ₩17,833 | ₩18,354 | ₩16,991 | ₩17,432 | -2.25% | 14.7만 |
|---|
| 2026.01.07 | ₩18,127 | ₩18,207 | ₩17,405 | ₩17,899 | -1.25% | 18.8만 |
|---|
| 2026.01.06 | ₩17,833 | ₩18,434 | ₩17,699 | ₩18,260 | +2.40% | 31.7만 |
|---|
| 2026.01.05 | ₩17,606 | ₩18,113 | ₩17,338 | ₩17,699 | +0.53% | 30.7만 |
|---|
| 2026.01.02 | ₩16,951 | ₩17,726 | ₩16,764 | ₩17,298 | +2.05% | 25.2만 |
|---|
| 2025.12.31 | ₩17,098 | ₩17,205 | ₩16,724 | ₩16,764 | -1.95% | 13.8만 |
|---|
| 2025.12.30 | ₩15,896 | ₩16,951 | ₩15,896 | ₩16,884 | +6.22% | 16.7만 |
|---|
| 2025.12.29 | ₩16,817 | ₩16,831 | ₩15,495 | ₩15,989 | -4.92% | 44.2만 |
|---|
| 2025.12.26 | ₩16,844 | ₩17,258 | ₩16,671 | ₩17,045 | +1.19% | 13.3만 |
|---|
| 2025.12.24 | ₩17,205 | ₩17,205 | ₩16,297 | ₩16,671 | -3.11% | 18만 |
|---|
| 2025.12.23 | ₩17,018 | ₩17,619 | ₩16,377 | ₩17,138 | +0.71% | 39만 |
|---|
| 2025.12.22 | ₩16,617 | ₩17,712 | ₩16,243 | ₩17,045 | +2.57% | 45.1만 |
|---|
| 2025.12.19 | ₩16,003 | ₩16,697 | ₩16,003 | ₩16,297 | +1.84% | 17만 |
|---|
| 2025.12.18 | ₩16,630 | ₩16,898 | ₩15,882 | ₩16,003 | -3.78% | 37만 |
|---|
| 2025.12.17 | ₩16,003 | ₩16,550 | ₩15,896 | ₩16,283 | +1.75% | 39.8만 |
|---|
| 2025.12.16 | ₩15,415 | ₩16,003 | ₩14,881 | ₩15,869 | +2.95% | 26.2만 |
|---|
| 2025.12.15 | ₩14,667 | ₩15,682 | ₩14,360 | ₩15,415 | +5.10% | 22.1만 |
|---|
| 2025.12.12 | ₩14,667 | ₩15,428 | ₩14,119 | ₩14,667 | 0.00% | 34.6만 |
|---|
| 2025.12.11 | ₩11,688 | ₩15,028 | ₩11,354 | ₩14,680 | +25.60% | 73.7만 |
|---|
| 2025.12.10 | ₩11,648 | ₩12,703 | ₩11,621 | ₩12,476 | +7.11% | 25.8만 |
|---|
| 2025.12.09 | ₩11,488 | ₩11,902 | ₩11,381 | ₩11,782 | +2.56% | 10.2만 |
|---|
| 2025.12.08 | ₩11,929 | ₩11,942 | ₩10,940 | ₩11,675 | -2.13% | 8.1만 |
|---|
| 2025.12.05 | ₩11,595 | ₩12,075 | ₩11,528 | ₩11,902 | +2.65% | 7.7만 |
|---|
| 2025.12.04 | ₩11,715 | ₩11,742 | ₩11,488 | ₩11,501 | -1.82% | 4.5만 |
|---|
| 2025.12.03 | ₩11,528 | ₩11,701 | ₩11,167 | ₩11,701 | +1.51% | 7.6만 |
|---|
| 2025.12.02 | ₩11,060 | ₩11,554 | ₩10,927 | ₩11,554 | +4.47% | 15.4만 |
|---|
| 2025.12.01 | ₩10,446 | ₩10,553 | ₩10,352 | ₩10,513 | +0.64% | 4.8만 |
|---|
| 2025.11.28 | ₩10,352 | ₩10,593 | ₩10,352 | ₩10,486 | +1.29% | 2.2만 |
|---|
| 2025.11.26 | ₩10,098 | ₩10,553 | ₩10,005 | ₩10,339 | +2.38% | 8.3만 |
|---|
| 2025.11.25 | ₩9,765 | ₩10,125 | ₩9,350 | ₩10,058 | +3.01% | 12.1만 |
|---|
| 2025.11.24 | ₩9,671 | ₩10,045 | ₩9,484 | ₩9,831 | +1.66% | 7만 |
|---|
| 2025.11.21 | ₩9,350 | ₩9,644 | ₩9,017 | ₩9,551 | +2.14% | 12만 |
|---|
| 2025.11.20 | ₩9,765 | ₩9,952 | ₩9,324 | ₩9,431 | -3.42% | 9.4만 |
|---|
| 2025.11.19 | ₩9,564 | ₩9,952 | ₩9,564 | ₩9,644 | +0.84% | 12.5만 |
|---|
| 2025.11.18 | ₩9,350 | ₩9,698 | ₩9,230 | ₩9,537 | +2.00% | 8.7만 |
|---|
| 2025.11.17 | ₩9,564 | ₩9,898 | ₩9,350 | ₩9,484 | -0.84% | 12.3만 |
|---|
| 2025.11.14 | ₩9,444 | ₩9,805 | ₩9,391 | ₩9,724 | +2.97% | 11.6만 |
|---|
| 2025.11.13 | ₩9,992 | ₩9,992 | ₩9,631 | ₩9,791 | -2.01% | 8.9만 |
|---|
| 2025.11.12 | ₩10,419 | ₩10,419 | ₩9,858 | ₩10,139 | -2.69% | 10만 |
|---|
| 2025.11.11 | ₩9,978 | ₩10,432 | ₩9,858 | ₩10,352 | +3.75% | 17.4만 |
|---|
| 2025.11.10 | ₩9,992 | ₩10,432 | ₩9,805 | ₩10,058 | +0.67% | 14.3만 |
|---|
| 2025.11.07 | ₩9,137 | ₩10,018 | ₩9,137 | ₩9,965 | +9.06% | 12.9만 |
|---|
| 2025.11.06 | ₩9,471 | ₩9,724 | ₩9,257 | ₩9,417 | -0.56% | 26.3만 |
|---|
| 2025.11.05 | ₩9,604 | ₩10,152 | ₩9,511 | ₩9,537 | -0.70% | 21.5만 |
|---|
| 2025.11.04 | ₩10,165 | ₩10,165 | ₩9,551 | ₩9,618 | -5.39% | 15.2만 |
|---|
| 2025.11.03 | ₩10,646 | ₩10,646 | ₩10,419 | ₩10,432 | -2.01% | 13.3만 |
|---|
| 2025.10.31 | ₩10,686 | ₩10,820 | ₩10,553 | ₩10,593 | -0.88% | 7.9만 |
|---|
| 2025.10.30 | ₩10,953 | ₩11,301 | ₩10,419 | ₩10,593 | -3.29% | 27.1만 |
|---|
| 2025.10.29 | ₩10,619 | ₩10,980 | ₩10,619 | ₩10,820 | +1.89% | 12.5만 |
|---|
| 2025.10.28 | ₩10,847 | ₩11,154 | ₩10,499 | ₩10,553 | -2.71% | 13.6만 |
|---|
| 2025.10.27 | ₩10,980 | ₩11,528 | ₩10,593 | ₩10,873 | -0.97% | 16.5만 |
|---|
| 2025.10.24 | ₩10,526 | ₩10,806 | ₩10,286 | ₩10,432 | -0.89% | 13.7만 |
|---|
| 2025.10.23 | ₩9,898 | ₩10,606 | ₩9,765 | ₩10,499 | +6.07% | 10.6만 |
|---|
| 2025.10.22 | ₩10,125 | ₩10,165 | ₩9,751 | ₩9,898 | -2.24% | 13.3만 |
|---|
| 2025.10.21 | ₩10,526 | ₩10,539 | ₩10,125 | ₩10,205 | -3.05% | 13.9만 |
|---|
| 2025.10.20 | ₩10,005 | ₩10,873 | ₩10,005 | ₩10,606 | +6.01% | 19.3만 |
|---|
| 2025.10.17 | ₩10,299 | ₩10,486 | ₩9,952 | ₩10,005 | -2.85% | 14.8만 |
|---|
| 2025.10.16 | ₩11,194 | ₩11,261 | ₩10,232 | ₩10,419 | -6.92% | 40.4만 |
|---|
| 2025.10.15 | ₩11,154 | ₩11,608 | ₩10,766 | ₩11,194 | +0.36% | 38.8만 |
|---|
| 2025.10.14 | ₩12,169 | ₩12,262 | ₩10,887 | ₩10,980 | -9.77% | 58.9만 |
|---|
| 2025.10.13 | ₩11,982 | ₩12,530 | ₩11,902 | ₩12,409 | +3.57% | 30만 |
|---|
| 2025.10.10 | ₩13,398 | ₩13,665 | ₩11,701 | ₩11,822 | -11.76% | 56만 |
|---|