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 | ₩21,999 | ₩22,359 | ₩21,479 | ₩21,946 | -0.24% | 16.2만 |
| 2026.10.08 | ₩22,933 | ₩23,000 | ₩21,359 | ₩21,625 | -5.70% | 18.7만 |
| 2026.10.07 | ₩23,160 | ₩23,853 | ₩23,026 | ₩23,480 | +1.38% | 25.9만 |
| 2026.10.06 | ₩24,120 | ₩24,347 | ₩23,413 | ₩23,693 | -1.77% | 27.3만 |
| 2026.10.05 | ₩23,960 | ₩23,987 | ₩23,080 | ₩23,787 | -0.72% | 22.2만 |
| 2026.10.02 | ₩23,773 | ₩24,160 | ₩23,480 | ₩24,027 | +1.07% | 28.6만 |
| 2026.10.01 | ₩22,386 | ₩23,146 | ₩22,226 | ₩23,013 | +2.80% | 21.3만 |
| 2026.09.30 | ₩22,279 | ₩22,559 | ₩22,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,386 |
| +0.48% |
| 18만 |
| 2026.09.29 | ₩21,692 | ₩22,252 | ₩21,532 | ₩22,159 | +2.15% | 34.7만 |
|---|
| 2026.09.28 | ₩20,825 | ₩21,305 | ₩20,612 | ₩21,145 | +1.54% | 22.7만 |
|---|
| 2026.09.25 | ₩20,598 | ₩21,225 | ₩20,438 | ₩21,052 | +2.20% | 18.1만 |
|---|
| 2026.09.24 | ₩20,051 | ₩20,545 | ₩19,331 | ₩20,545 | +2.46% | 21만 |
|---|
| 2026.09.23 | ₩20,131 | ₩20,625 | ₩19,798 | ₩20,585 | +2.25% | 19.6만 |
|---|
| 2026.09.22 | ₩19,838 | ₩20,425 | ₩19,664 | ₩20,411 | +2.89% | 19.8만 |
|---|
| 2026.09.21 | ₩19,411 | ₩20,331 | ₩19,064 | ₩19,985 | +2.96% | 31.1만 |
|---|
| 2026.09.18 | ₩19,184 | ₩19,184 | ₩18,544 | ₩18,944 | -1.25% | 75.8만 |
|---|
| 2026.09.17 | ₩19,211 | ₩19,491 | ₩18,490 | ₩18,490 | -3.75% | 29.6만 |
|---|
| 2026.09.16 | ₩18,650 | ₩19,024 | ₩18,170 | ₩18,477 | -0.93% | 23.5만 |
|---|
| 2026.09.15 | ₩18,424 | ₩18,477 | ₩17,797 | ₩18,450 | +0.14% | 26.8만 |
|---|
| 2026.09.14 | ₩18,677 | ₩19,011 | ₩18,103 | ₩18,157 | -2.79% | 25.4만 |
|---|
| 2026.09.11 | ₩20,411 | ₩20,785 | ₩19,824 | ₩19,891 | -2.55% | 17.5만 |
|---|
| 2026.09.10 | ₩19,651 | ₩20,638 | ₩19,638 | ₩20,091 | +2.24% | 31.8만 |
|---|
| 2026.09.09 | ₩20,425 | ₩20,905 | ₩20,198 | ₩20,358 | -0.33% | 39.9만 |
|---|
| 2026.09.08 | ₩20,118 | ₩20,838 | ₩20,118 | ₩20,665 | +2.72% | 16.1만 |
|---|
| 2026.09.04 | ₩19,424 | ₩20,051 | ₩19,224 | ₩19,944 | +2.68% | 31.3만 |
|---|
| 2026.09.03 | ₩19,464 | ₩19,531 | ₩18,464 | ₩19,171 | -1.51% | 28.6만 |
|---|
| 2026.09.02 | ₩19,157 | ₩19,558 | ₩19,091 | ₩19,478 | +1.67% | 27.2만 |
|---|
| 2026.09.01 | ₩18,984 | ₩19,411 | ₩18,677 | ₩19,371 | +2.04% | 42.5만 |
|---|
| 2026.08.31 | ₩20,051 | ₩20,371 | ₩19,358 | ₩19,504 | -2.73% | 36.4만 |
|---|
| 2026.08.28 | ₩20,718 | ₩21,118 | ₩19,918 | ₩20,091 | -3.03% | 35.5만 |
|---|
| 2026.08.27 | ₩20,705 | ₩21,452 | ₩20,398 | ₩21,118 | +2.00% | 51.6만 |
|---|
| 2026.08.26 | ₩19,651 | ₩20,692 | ₩19,598 | ₩20,238 | +2.99% | 71.8만 |
|---|
| 2026.08.25 | ₩19,077 | ₩19,264 | ₩18,677 | ₩19,011 | -0.35% | 23.1만 |
|---|
| 2026.08.24 | ₩19,077 | ₩19,144 | ₩18,210 | ₩18,677 | -2.10% | 42.4만 |
|---|
| 2026.08.21 | ₩19,504 | ₩19,678 | ₩18,851 | ₩19,518 | +0.07% | 36.1만 |
|---|
| 2026.08.20 | ₩19,291 | ₩19,958 | ₩18,997 | ₩19,504 | +1.11% | 48.9만 |
|---|
| 2026.08.19 | ₩22,839 | ₩22,839 | ₩19,504 | ₩19,771 | -13.43% | 131.8만 |
|---|
| 2026.08.18 | ₩23,213 | ₩23,600 | ₩21,452 | ₩22,519 | -2.99% | 100.9만 |
|---|
| 2026.08.17 | ₩21,746 | ₩23,747 | ₩21,545 | ₩22,493 | +3.44% | 66.7만 |
|---|
| 2026.08.14 | ₩21,052 | ₩21,559 | ₩20,798 | ₩21,399 | +1.65% | 20.8만 |
|---|
| 2026.08.13 | ₩21,145 | ₩21,799 | ₩20,878 | ₩21,345 | +0.95% | 25.3만 |
|---|
| 2026.08.12 | ₩21,159 | ₩21,545 | ₩20,825 | ₩21,265 | +0.50% | 27.9만 |
|---|
| 2026.08.11 | ₩20,478 | ₩20,732 | ₩20,025 | ₩20,545 | +0.33% | 23만 |
|---|
| 2026.08.10 | ₩20,918 | ₩21,345 | ₩19,878 | ₩20,131 | -3.76% | 53.4만 |
|---|
| 2026.08.07 | ₩20,398 | ₩21,452 | ₩20,225 | ₩20,718 | +1.57% | 26.6만 |
|---|
| 2026.08.06 | ₩21,359 | ₩21,399 | ₩19,758 | ₩19,944 | -6.62% | 59.8만 |
|---|
| 2026.08.05 | ₩22,933 | ₩23,320 | ₩21,292 | ₩21,359 | -6.86% | 55.7만 |
|---|
| 2026.08.04 | ₩22,052 | ₩23,333 | ₩21,839 | ₩23,266 | +5.51% | 37.5만 |
|---|
| 2026.08.03 | ₩19,784 | ₩21,212 | ₩19,771 | ₩20,945 | +5.87% | 21.1만 |
|---|
| 2026.07.31 | ₩20,491 | ₩21,052 | ₩19,598 | ₩20,465 | -0.13% | 26.1만 |
|---|
| 2026.07.30 | ₩19,384 | ₩20,011 | ₩19,064 | ₩19,731 | +1.79% | 27.5만 |
|---|
| 2026.07.29 | ₩19,411 | ₩19,958 | ₩18,143 | ₩18,210 | -6.19% | 39.3만 |
|---|
| 2026.07.28 | ₩19,931 | ₩19,944 | ₩18,517 | ₩19,584 | -1.74% | 59.7만 |
|---|
| 2026.07.27 | ₩21,425 | ₩21,425 | ₩19,878 | ₩20,558 | -4.05% | 33.7만 |
|---|
| 2026.07.24 | ₩22,813 | ₩22,986 | ₩20,958 | ₩21,199 | -7.08% | 25.4만 |
|---|
| 2026.07.23 | ₩22,599 | ₩23,426 | ₩22,413 | ₩23,013 | +1.83% | 25.6만 |
|---|
| 2026.07.22 | ₩23,426 | ₩24,214 | ₩23,066 | ₩23,133 | -1.25% | 32.5만 |
|---|
| 2026.07.21 | ₩23,013 | ₩24,347 | ₩22,546 | ₩23,987 | +4.23% | 36.1만 |
|---|
| 2026.07.20 | ₩22,519 | ₩23,173 | ₩21,372 | ₩21,772 | -3.32% | 29.7만 |
|---|
| 2026.07.17 | ₩20,945 | ₩22,946 | ₩20,892 | ₩22,239 | +6.18% | 28만 |
|---|
| 2026.07.16 | ₩23,346 | ₩23,426 | ₩21,705 | ₩22,292 | -4.51% | 42.3만 |
|---|
| 2026.07.15 | ₩25,548 | ₩25,988 | ₩23,747 | ₩24,360 | -4.65% | 44.6만 |
|---|
| 2026.07.14 | ₩24,867 | ₩25,414 | ₩24,320 | ₩24,921 | +0.21% | 39.3만 |
|---|
| 2026.07.13 | ₩24,147 | ₩24,907 | ₩23,680 | ₩24,027 | -0.50% | 38.1만 |
|---|
| 2026.07.10 | ₩24,520 | ₩25,508 | ₩23,733 | ₩24,894 | +1.52% | 49.5만 |
|---|
| 2026.07.09 | ₩24,600 | ₩25,227 | ₩24,414 | ₩24,907 | +1.25% | 50만 |
|---|
| 2026.07.08 | ₩23,373 | ₩24,227 | ₩22,546 | ₩23,600 | +0.97% | 43.8만 |
|---|
| 2026.07.07 | ₩24,240 | ₩24,334 | ₩22,693 | ₩23,840 | -1.65% | 61.5만 |
|---|
| 2026.07.06 | ₩25,721 | ₩26,401 | ₩24,934 | ₩25,094 | -2.44% | 27.1만 |
|---|
| 2026.07.02 | ₩27,469 | ₩28,282 | ₩24,814 | ₩25,081 | -8.69% | 48.4만 |
|---|
| 2026.07.01 | ₩29,643 | ₩29,923 | ₩26,988 | ₩27,349 | -7.74% | 44.5만 |
|---|
| 2026.06.30 | ₩27,522 | ₩31,498 | ₩27,229 | ₩30,791 | +11.88% | 59.9만 |
|---|
| 2026.06.29 | ₩26,095 | ₩27,629 | ₩24,400 | ₩27,469 | +5.27% | 40.6만 |
|---|
| 2026.06.26 | ₩26,682 | ₩27,349 | ₩25,348 | ₩26,081 | -2.25% | 197.2만 |
|---|
| 2026.06.25 | ₩27,936 | ₩28,256 | ₩26,148 | ₩27,575 | -1.29% | 36.7만 |
|---|
| 2026.06.24 | ₩27,949 | ₩27,949 | ₩25,748 | ₩26,055 | -6.78% | 44.8만 |
|---|
| 2026.06.23 | ₩27,829 | ₩28,323 | ₩26,081 | ₩27,122 | -2.54% | 61.4만 |
|---|
| 2026.06.22 | ₩29,683 | ₩29,910 | ₩28,042 | ₩29,390 | -0.99% | 43.2만 |
|---|
| 2026.06.18 | ₩29,430 | ₩30,084 | ₩28,216 | ₩29,403 | -0.09% | 28.8만 |
|---|
| 2026.06.17 | ₩30,137 | ₩30,630 | ₩28,456 | ₩28,536 | -5.31% | 27.1만 |
|---|
| 2026.06.16 | ₩30,230 | ₩32,005 | ₩28,910 | ₩28,990 | -4.10% | 37.9만 |
|---|
| 2026.06.15 | ₩33,699 | ₩33,699 | ₩29,537 | ₩30,390 | -9.82% | 89.6만 |
|---|
| 2026.06.12 | ₩31,364 | ₩34,299 | ₩30,430 | ₩32,005 | +2.04% | 116.7만 |
|---|
| 2026.06.11 | ₩26,495 | ₩30,270 | ₩25,881 | ₩30,150 | +13.80% | 82.5만 |
|---|
| 2026.06.10 | ₩25,081 | ₩27,082 | ₩24,627 | ₩25,761 | +2.71% | 23.4만 |
|---|
| 2026.06.09 | ₩26,868 | ₩28,002 | ₩23,707 | ₩25,441 | -5.31% | 35.4만 |
|---|
| 2026.06.08 | ₩26,001 | ₩27,095 | ₩25,081 | ₩26,295 | +1.13% | 34.5만 |
|---|
| 2026.06.05 | ₩27,856 | ₩27,856 | ₩24,600 | ₩24,667 | -11.45% | 45.9만 |
|---|
| 2026.06.04 | ₩27,189 | ₩29,977 | ₩26,121 | ₩29,230 | +7.51% | 38만 |
|---|
| 2026.06.03 | ₩28,563 | ₩29,510 | ₩27,389 | ₩28,109 | -1.59% | 57.6만 |
|---|
| 2026.06.02 | ₩29,136 | ₩32,685 | ₩28,856 | ₩29,283 | +0.50% | 82.8만 |
|---|
| 2026.06.01 | ₩28,336 | ₩28,749 | ₩27,469 | ₩27,549 | -2.78% | 30.8만 |
|---|
| 2026.05.29 | ₩28,082 | ₩28,990 | ₩26,882 | ₩28,376 | +1.05% | 37.6만 |
|---|
| 2026.05.28 | ₩29,056 | ₩30,003 | ₩28,229 | ₩28,843 | -0.73% | 27.3만 |
|---|
| 2026.05.27 | ₩31,711 | ₩32,018 | ₩28,549 | ₩29,070 | -8.33% | 47.1만 |
|---|
| 2026.05.26 | ₩30,857 | ₩31,965 | ₩29,190 | ₩30,444 | -1.34% | 54만 |
|---|
| 2026.05.22 | ₩28,216 | ₩30,417 | ₩27,535 | ₩29,456 | +4.40% | 35.2만 |
|---|
| 2026.05.21 | ₩26,615 | ₩28,229 | ₩26,055 | ₩27,949 | +5.01% | 19.6만 |
|---|
| 2026.05.20 | ₩26,708 | ₩27,082 | ₩24,734 | ₩27,015 | +1.15% | 18.3만 |
|---|
| 2026.05.19 | ₩26,188 | ₩27,309 | ₩25,521 | ₩26,241 | +0.20% | 21.4만 |
|---|
| 2026.05.18 | ₩28,683 | ₩28,883 | ₩26,188 | ₩26,708 | -6.88% | 25.9만 |
|---|
| 2026.05.15 | ₩28,563 | ₩28,669 | ₩26,748 | ₩28,122 | -1.54% | 25만 |
|---|
| 2026.05.14 | ₩28,216 | ₩30,097 | ₩27,629 | ₩29,963 | +6.19% | 33.6만 |
|---|
| 2026.05.13 | ₩29,243 | ₩29,243 | ₩27,122 | ₩27,629 | -5.52% | 27.1만 |
|---|
| 2026.05.12 | ₩30,337 | ₩30,470 | ₩26,588 | ₩27,962 | -7.83% | 44.8만 |
|---|
| 2026.05.11 | ₩29,403 | ₩30,617 | ₩27,068 | ₩30,257 | +2.90% | 62.6만 |
|---|
| 2026.05.08 | ₩28,389 | ₩31,885 | ₩27,495 | ₩28,669 | +0.99% | 92만 |
|---|
| 2026.05.07 | ₩24,347 | ₩24,454 | ₩22,733 | ₩24,294 | -0.22% | 24.4만 |
|---|
| 2026.05.06 | ₩24,080 | ₩24,347 | ₩22,986 | ₩24,280 | +0.83% | 21.5만 |
|---|
| 2026.05.05 | ₩22,359 | ₩24,200 | ₩22,346 | ₩23,920 | +6.98% | 22.7만 |
|---|
| 2026.05.04 | ₩23,213 | ₩23,707 | ₩21,505 | ₩21,986 | -5.29% | 20만 |
|---|
| 2026.05.01 | ₩22,853 | ₩23,520 | ₩22,533 | ₩22,853 | 0.00% | 22.4만 |
|---|
| 2026.04.30 | ₩22,946 | ₩23,933 | ₩22,279 | ₩23,226 | +1.22% | 28.2만 |
|---|
| 2026.04.29 | ₩22,479 | ₩23,066 | ₩21,812 | ₩22,106 | -1.66% | 15.7만 |
|---|
| 2026.04.28 | ₩23,160 | ₩23,560 | ₩21,692 | ₩22,146 | -4.38% | 17만 |
|---|
| 2026.04.27 | ₩24,867 | ₩24,907 | ₩23,160 | ₩23,653 | -4.88% | 25.8만 |
|---|
| 2026.04.24 | ₩23,346 | ₩26,335 | ₩22,973 | ₩25,041 | +7.26% | 57.2만 |
|---|
| 2026.04.23 | ₩24,040 | ₩24,961 | ₩22,159 | ₩23,000 | -4.33% | 28.9만 |
|---|
| 2026.04.22 | ₩22,879 | ₩25,014 | ₩22,092 | ₩24,013 | +4.96% | 75.4만 |
|---|
| 2026.04.21 | ₩22,599 | ₩23,213 | ₩22,012 | ₩22,426 | -0.77% | 13만 |
|---|
| 2026.04.20 | ₩22,066 | ₩22,653 | ₩21,625 | ₩22,306 | +1.09% | 13.3만 |
|---|
| 2026.04.17 | ₩22,239 | ₩22,519 | ₩20,972 | ₩21,625 | -2.76% | 14.2만 |
|---|
| 2026.04.16 | ₩21,345 | ₩21,892 | ₩21,025 | ₩21,879 | +2.50% | 11.3만 |
|---|
| 2026.04.15 | ₩21,172 | ₩21,505 | ₩20,331 | ₩21,212 | +0.19% | 13.1만 |
|---|
| 2026.04.14 | ₩23,226 | ₩23,226 | ₩20,878 | ₩21,305 | -8.27% | 21.6만 |
|---|
| 2026.04.13 | ₩19,758 | ₩22,413 | ₩19,744 | ₩22,226 | +12.49% | 44.2만 |
|---|
| 2026.04.10 | ₩18,797 | ₩19,931 | ₩18,304 | ₩19,678 | +4.68% | 12.4만 |
|---|
| 2026.04.09 | ₩17,650 | ₩18,917 | ₩17,463 | ₩18,624 | +5.52% | 19.6만 |
|---|
| 2026.04.08 | ₩16,916 | ₩17,703 | ₩16,916 | ₩17,383 | +2.76% | 12.5만 |
|---|
| 2026.04.07 | ₩16,209 | ₩16,769 | ₩15,769 | ₩16,209 | 0.00% | 13.4만 |
|---|
| 2026.04.06 | ₩16,369 | ₩17,343 | ₩16,142 | ₩16,369 | 0.00% | 25.3만 |
|---|
| 2026.04.02 | ₩15,502 | ₩16,342 | ₩15,222 | ₩16,169 | +4.30% | 10.4만 |
|---|
| 2026.04.01 | ₩15,849 | ₩16,609 | ₩15,582 | ₩15,942 | +0.59% | 17.5만 |
|---|
| 2026.03.31 | ₩15,075 | ₩15,609 | ₩14,862 | ₩15,582 | +3.36% | 11.1만 |
|---|
| 2026.03.30 | ₩15,409 | ₩15,649 | ₩14,541 | ₩14,808 | -3.90% | 11.6만 |
|---|
| 2026.03.27 | ₩15,209 | ₩15,582 | ₩14,942 | ₩15,275 | +0.44% | 11.2만 |
|---|
| 2026.03.26 | ₩15,729 | ₩16,009 | ₩15,302 | ₩15,315 | -2.63% | 15.2만 |
|---|
| 2026.03.25 | ₩15,435 | ₩16,129 | ₩15,315 | ₩16,036 | +3.89% | 8.8만 |
|---|
| 2026.03.24 | ₩14,902 | ₩15,702 | ₩14,862 | ₩15,315 | +2.78% | 15.6만 |
|---|
| 2026.03.23 | ₩14,541 | ₩15,315 | ₩14,341 | ₩15,075 | +3.67% | 10.9만 |
|---|
| 2026.03.20 | ₩15,222 | ₩15,449 | ₩14,515 | ₩14,595 | -4.12% | 10.3만 |
|---|
| 2026.03.19 | ₩14,461 | ₩15,542 | ₩14,221 | ₩15,435 | +6.73% | 12.3만 |
|---|
| 2026.03.18 | ₩15,088 | ₩15,102 | ₩14,235 | ₩14,755 | -2.21% | 18.2만 |
|---|
| 2026.03.17 | ₩15,222 | ₩15,675 | ₩14,622 | ₩15,088 | -0.88% | 39.4만 |
|---|
| 2026.03.16 | ₩16,156 | ₩17,343 | ₩15,235 | ₩15,542 | -3.80% | 73.5만 |
|---|
| 2026.03.13 | ₩17,050 | ₩18,184 | ₩17,050 | ₩17,316 | +1.56% | 13.2만 |
|---|
| 2026.03.12 | ₩17,917 | ₩17,943 | ₩16,849 | ₩17,050 | -4.84% | 13.8만 |
|---|
| 2026.03.11 | ₩17,797 | ₩18,410 | ₩17,597 | ₩18,344 | +3.07% | 11.4만 |
|---|
| 2026.03.10 | ₩17,223 | ₩17,983 | ₩17,103 | ₩17,543 | +1.86% | 10.9만 |
|---|
| 2026.03.09 | ₩16,516 | ₩17,170 | ₩16,222 | ₩17,116 | +3.63% | 20.2만 |
|---|
| 2026.03.06 | ₩17,877 | ₩18,330 | ₩17,196 | ₩17,236 | -3.58% | 12.4만 |
|---|
| 2026.03.05 | ₩18,650 | ₩19,277 | ₩18,050 | ₩18,504 | -0.79% | 13.3만 |
|---|
| 2026.03.04 | ₩18,197 | ₩19,171 | ₩17,476 | ₩18,797 | +3.30% | 17.1만 |
|---|
| 2026.03.03 | ₩18,077 | ₩18,397 | ₩17,356 | ₩17,890 | -1.03% | 21.1만 |
|---|
| 2026.03.02 | ₩17,143 | ₩18,917 | ₩17,143 | ₩18,730 | +9.26% | 28.4만 |
|---|
| 2026.02.27 | ₩16,836 | ₩17,463 | ₩16,796 | ₩17,410 | +3.41% | 12.5만 |
|---|
| 2026.02.26 | ₩17,116 | ₩17,343 | ₩16,556 | ₩17,316 | +1.17% | 15.7만 |
|---|
| 2026.02.25 | ₩16,516 | ₩17,236 | ₩16,503 | ₩17,023 | +3.07% | 14.7만 |
|---|
| 2026.02.24 | ₩15,475 | ₩16,636 | ₩15,475 | ₩16,369 | +5.78% | 20.5만 |
|---|
| 2026.02.23 | ₩15,755 | ₩15,796 | ₩15,128 | ₩15,515 | -1.52% | 15.9만 |
|---|
| 2026.02.20 | ₩15,662 | ₩16,396 | ₩15,609 | ₩15,849 | +1.19% | 17.5만 |
|---|
| 2026.02.19 | ₩15,542 | ₩15,755 | ₩15,222 | ₩15,729 | +1.20% | 22만 |
|---|
| 2026.02.18 | ₩15,422 | ₩16,316 | ₩15,249 | ₩15,822 | +2.60% | 20.3만 |
|---|
| 2026.02.17 | ₩14,835 | ₩15,662 | ₩14,475 | ₩15,369 | +3.60% | 25.1만 |
|---|
| 2026.02.13 | ₩14,648 | ₩15,489 | ₩14,581 | ₩15,235 | +4.01% | 28.9만 |
|---|
| 2026.02.12 | ₩15,382 | ₩15,809 | ₩14,515 | ₩14,662 | -4.68% | 36.6만 |
|---|
| 2026.02.11 | ₩17,356 | ₩17,650 | ₩15,048 | ₩15,329 | -11.68% | 77.9만 |
|---|
| 2026.02.10 | ₩16,796 | ₩17,690 | ₩16,383 | ₩17,330 | +3.18% | 56.2만 |
|---|
| 2026.02.09 | ₩14,675 | ₩16,863 | ₩14,021 | ₩16,756 | +14.18% | 91.8만 |
|---|
| 2026.02.06 | ₩13,714 | ₩15,662 | ₩13,367 | ₩14,835 | +8.17% | 160.4만 |
|---|
| 2026.02.05 | ₩20,665 | ₩21,799 | ₩20,625 | ₩21,172 | +2.45% | 48.3만 |
|---|
| 2026.02.04 | ₩23,960 | ₩24,000 | ₩20,278 | ₩21,012 | -12.31% | 45.5만 |
|---|
| 2026.02.03 | ₩23,907 | ₩24,000 | ₩22,679 | ₩23,480 | -1.79% | 45.6만 |
|---|
| 2026.02.02 | ₩22,212 | ₩24,801 | ₩22,066 | ₩23,547 | +6.01% | 46.6만 |
|---|
| 2026.01.30 | ₩23,106 | ₩23,747 | ₩21,826 | ₩22,426 | -2.94% | 42.3만 |
|---|
| 2026.01.29 | ₩24,280 | ₩24,294 | ₩22,052 | ₩23,200 | -4.45% | 46만 |
|---|
| 2026.01.28 | ₩23,693 | ₩24,640 | ₩23,413 | ₩24,387 | +2.93% | 74.1만 |
|---|
| 2026.01.27 | ₩22,106 | ₩23,947 | ₩21,892 | ₩23,480 | +6.22% | 52.7만 |
|---|
| 2026.01.26 | ₩22,239 | ₩22,279 | ₩21,572 | ₩21,839 | -1.80% | 32.6만 |
|---|
| 2026.01.23 | ₩21,799 | ₩22,453 | ₩21,345 | ₩21,972 | +0.80% | 24.5만 |
|---|
| 2026.01.22 | ₩23,026 | ₩23,266 | ₩21,252 | ₩22,052 | -4.23% | 66.6만 |
|---|
| 2026.01.21 | ₩21,519 | ₩23,080 | ₩21,332 | ₩22,719 | +5.58% | 113.9만 |
|---|
| 2026.01.20 | ₩19,491 | ₩21,705 | ₩18,811 | ₩21,265 | +9.10% | 137.2만 |
|---|
| 2026.01.16 | ₩19,091 | ₩20,305 | ₩18,944 | ₩19,664 | +3.00% | 41.3만 |
|---|
| 2026.01.15 | ₩18,517 | ₩19,344 | ₩18,143 | ₩18,944 | +2.31% | 30.7만 |
|---|
| 2026.01.14 | ₩18,904 | ₩18,957 | ₩18,290 | ₩18,517 | -2.05% | 24.5만 |
|---|
| 2026.01.13 | ₩18,811 | ₩19,611 | ₩18,557 | ₩19,011 | +1.06% | 31.6만 |
|---|
| 2026.01.12 | ₩18,490 | ₩19,117 | ₩18,077 | ₩18,557 | +0.36% | 36.4만 |
|---|
| 2026.01.09 | ₩17,650 | ₩18,637 | ₩17,583 | ₩18,570 | +5.22% | 29.6만 |
|---|
| 2026.01.08 | ₩17,810 | ₩18,330 | ₩16,969 | ₩17,410 | -2.25% | 14.7만 |
|---|
| 2026.01.07 | ₩18,103 | ₩18,184 | ₩17,383 | ₩17,877 | -1.25% | 18.8만 |
|---|
| 2026.01.06 | ₩17,810 | ₩18,410 | ₩17,677 | ₩18,237 | +2.40% | 31.7만 |
|---|
| 2026.01.05 | ₩17,583 | ₩18,090 | ₩17,316 | ₩17,677 | +0.53% | 30.7만 |
|---|
| 2026.01.02 | ₩16,929 | ₩17,703 | ₩16,743 | ₩17,276 | +2.05% | 25.2만 |
|---|
| 2025.12.31 | ₩17,076 | ₩17,183 | ₩16,703 | ₩16,743 | -1.95% | 13.8만 |
|---|
| 2025.12.30 | ₩15,876 | ₩16,929 | ₩15,876 | ₩16,863 | +6.22% | 16.7만 |
|---|
| 2025.12.29 | ₩16,796 | ₩16,809 | ₩15,475 | ₩15,969 | -4.92% | 44.2만 |
|---|
| 2025.12.26 | ₩16,823 | ₩17,236 | ₩16,649 | ₩17,023 | +1.19% | 13.3만 |
|---|
| 2025.12.24 | ₩17,183 | ₩17,183 | ₩16,276 | ₩16,649 | -3.11% | 18만 |
|---|
| 2025.12.23 | ₩16,996 | ₩17,597 | ₩16,356 | ₩17,116 | +0.71% | 39만 |
|---|
| 2025.12.22 | ₩16,596 | ₩17,690 | ₩16,222 | ₩17,023 | +2.57% | 45.1만 |
|---|
| 2025.12.19 | ₩15,982 | ₩16,676 | ₩15,982 | ₩16,276 | +1.84% | 17만 |
|---|
| 2025.12.18 | ₩16,609 | ₩16,876 | ₩15,862 | ₩15,982 | -3.78% | 37만 |
|---|
| 2025.12.17 | ₩15,982 | ₩16,529 | ₩15,876 | ₩16,262 | +1.75% | 39.8만 |
|---|
| 2025.12.16 | ₩15,395 | ₩15,982 | ₩14,862 | ₩15,849 | +2.95% | 26.2만 |
|---|
| 2025.12.15 | ₩14,648 | ₩15,662 | ₩14,341 | ₩15,395 | +5.10% | 22.1만 |
|---|
| 2025.12.12 | ₩14,648 | ₩15,409 | ₩14,101 | ₩14,648 | 0.00% | 34.6만 |
|---|
| 2025.12.11 | ₩11,673 | ₩15,008 | ₩11,340 | ₩14,662 | +25.60% | 73.7만 |
|---|
| 2025.12.10 | ₩11,633 | ₩12,687 | ₩11,606 | ₩12,460 | +7.11% | 25.8만 |
|---|
| 2025.12.09 | ₩11,473 | ₩11,887 | ₩11,366 | ₩11,767 | +2.56% | 10.2만 |
|---|
| 2025.12.08 | ₩11,913 | ₩11,927 | ₩10,926 | ₩11,660 | -2.13% | 8.1만 |
|---|
| 2025.12.05 | ₩11,580 | ₩12,060 | ₩11,513 | ₩11,887 | +2.65% | 7.7만 |
|---|
| 2025.12.04 | ₩11,700 | ₩11,727 | ₩11,473 | ₩11,486 | -1.82% | 4.5만 |
|---|
| 2025.12.03 | ₩11,513 | ₩11,687 | ₩11,153 | ₩11,687 | +1.51% | 7.6만 |
|---|
| 2025.12.02 | ₩11,046 | ₩11,540 | ₩10,913 | ₩11,540 | +4.47% | 15.4만 |
|---|
| 2025.12.01 | ₩10,433 | ₩10,539 | ₩10,339 | ₩10,499 | +0.64% | 4.8만 |
|---|
| 2025.11.28 | ₩10,339 | ₩10,579 | ₩10,339 | ₩10,473 | +1.29% | 2.2만 |
|---|
| 2025.11.26 | ₩10,086 | ₩10,539 | ₩9,992 | ₩10,326 | +2.38% | 8.3만 |
|---|
| 2025.11.25 | ₩9,752 | ₩10,112 | ₩9,339 | ₩10,046 | +3.01% | 12.1만 |
|---|
| 2025.11.24 | ₩9,659 | ₩10,032 | ₩9,472 | ₩9,819 | +1.66% | 7만 |
|---|
| 2025.11.21 | ₩9,339 | ₩9,632 | ₩9,005 | ₩9,539 | +2.14% | 12만 |
|---|
| 2025.11.20 | ₩9,752 | ₩9,939 | ₩9,312 | ₩9,419 | -3.42% | 9.4만 |
|---|
| 2025.11.19 | ₩9,552 | ₩9,939 | ₩9,552 | ₩9,632 | +0.84% | 12.5만 |
|---|
| 2025.11.18 | ₩9,339 | ₩9,685 | ₩9,218 | ₩9,525 | +2.00% | 8.7만 |
|---|
| 2025.11.17 | ₩9,552 | ₩9,886 | ₩9,339 | ₩9,472 | -0.84% | 12.3만 |
|---|
| 2025.11.14 | ₩9,432 | ₩9,792 | ₩9,379 | ₩9,712 | +2.97% | 11.6만 |
|---|
| 2025.11.13 | ₩9,979 | ₩9,979 | ₩9,619 | ₩9,779 | -2.01% | 8.9만 |
|---|
| 2025.11.12 | ₩10,406 | ₩10,406 | ₩9,846 | ₩10,126 | -2.69% | 10만 |
|---|
| 2025.11.11 | ₩9,966 | ₩10,419 | ₩9,846 | ₩10,339 | +3.75% | 17.4만 |
|---|
| 2025.11.10 | ₩9,979 | ₩10,419 | ₩9,792 | ₩10,046 | +0.67% | 14.3만 |
|---|
| 2025.11.07 | ₩9,125 | ₩10,006 | ₩9,125 | ₩9,952 | +9.06% | 12.9만 |
|---|
| 2025.11.06 | ₩9,459 | ₩9,712 | ₩9,245 | ₩9,405 | -0.56% | 26.3만 |
|---|
| 2025.11.05 | ₩9,592 | ₩10,139 | ₩9,499 | ₩9,525 | -0.70% | 21.5만 |
|---|
| 2025.11.04 | ₩10,152 | ₩10,152 | ₩9,539 | ₩9,605 | -5.39% | 15.2만 |
|---|
| 2025.11.03 | ₩10,633 | ₩10,633 | ₩10,406 | ₩10,419 | -2.01% | 13.3만 |
|---|
| 2025.10.31 | ₩10,673 | ₩10,806 | ₩10,539 | ₩10,579 | -0.88% | 7.9만 |
|---|
| 2025.10.30 | ₩10,939 | ₩11,286 | ₩10,406 | ₩10,579 | -3.29% | 27.1만 |
|---|
| 2025.10.29 | ₩10,606 | ₩10,966 | ₩10,606 | ₩10,806 | +1.89% | 12.5만 |
|---|
| 2025.10.28 | ₩10,833 | ₩11,140 | ₩10,486 | ₩10,539 | -2.71% | 13.6만 |
|---|
| 2025.10.27 | ₩10,966 | ₩11,513 | ₩10,579 | ₩10,859 | -0.97% | 16.5만 |
|---|
| 2025.10.24 | ₩10,513 | ₩10,793 | ₩10,272 | ₩10,419 | -0.89% | 13.7만 |
|---|
| 2025.10.23 | ₩9,886 | ₩10,593 | ₩9,752 | ₩10,486 | +6.07% | 10.6만 |
|---|
| 2025.10.22 | ₩10,112 | ₩10,152 | ₩9,739 | ₩9,886 | -2.24% | 13.3만 |
|---|
| 2025.10.21 | ₩10,513 | ₩10,526 | ₩10,112 | ₩10,192 | -3.05% | 13.9만 |
|---|
| 2025.10.20 | ₩9,992 | ₩10,859 | ₩9,992 | ₩10,593 | +6.01% | 19.3만 |
|---|
| 2025.10.17 | ₩10,286 | ₩10,473 | ₩9,939 | ₩9,992 | -2.85% | 14.8만 |
|---|
| 2025.10.16 | ₩11,180 | ₩11,246 | ₩10,219 | ₩10,406 | -6.92% | 40.4만 |
|---|
| 2025.10.15 | ₩11,140 | ₩11,593 | ₩10,753 | ₩11,180 | +0.36% | 38.8만 |
|---|
| 2025.10.14 | ₩12,153 | ₩12,247 | ₩10,873 | ₩10,966 | -9.77% | 58.9만 |
|---|
| 2025.10.13 | ₩11,967 | ₩12,514 | ₩11,887 | ₩12,394 | +3.57% | 30만 |
|---|
| 2025.10.10 | ₩13,381 | ₩13,648 | ₩11,687 | ₩11,807 | -11.76% | 56만 |
|---|