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 | ₩22,036 | ₩22,397 | ₩21,515 | ₩21,983 | -0.24% | 16.2만 |
| 2026.10.08 | ₩22,972 | ₩23,039 | ₩21,395 | ₩21,662 | -5.70% | 18.7만 |
| 2026.10.07 | ₩23,199 | ₩23,894 | ₩23,065 | ₩23,520 | +1.38% | 25.9만 |
| 2026.10.06 | ₩24,161 | ₩24,388 | ₩23,453 | ₩23,734 | -1.77% | 27.3만 |
| 2026.10.05 | ₩24,001 | ₩24,028 | ₩23,119 | ₩23,827 | -0.72% | 22.2만 |
| 2026.10.02 | ₩23,814 | ₩24,201 | ₩23,520 | ₩24,068 | +1.07% | 28.6만 |
| 2026.10.01 | ₩22,424 | ₩23,186 | ₩22,264 | ₩23,052 | +2.80% | 21.3만 |
| 2026.09.30 | ₩22,317 | ₩22,598 | ₩22,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,424 |
| +0.48% |
| 18만 |
| 2026.09.29 | ₩21,729 | ₩22,290 | ₩21,569 | ₩22,197 | +2.15% | 34.7만 |
|---|
| 2026.09.28 | ₩20,860 | ₩21,342 | ₩20,647 | ₩21,181 | +1.54% | 22.7만 |
|---|
| 2026.09.25 | ₩20,633 | ₩21,261 | ₩20,473 | ₩21,088 | +2.20% | 18.1만 |
|---|
| 2026.09.24 | ₩20,085 | ₩20,580 | ₩19,364 | ₩20,580 | +2.46% | 21만 |
|---|
| 2026.09.23 | ₩20,166 | ₩20,660 | ₩19,831 | ₩20,620 | +2.25% | 19.6만 |
|---|
| 2026.09.22 | ₩19,872 | ₩20,460 | ₩19,698 | ₩20,446 | +2.89% | 19.8만 |
|---|
| 2026.09.21 | ₩19,444 | ₩20,366 | ₩19,096 | ₩20,019 | +2.96% | 31.1만 |
|---|
| 2026.09.18 | ₩19,217 | ₩19,217 | ₩18,575 | ₩18,976 | -1.25% | 75.8만 |
|---|
| 2026.09.17 | ₩19,243 | ₩19,524 | ₩18,522 | ₩18,522 | -3.75% | 29.6만 |
|---|
| 2026.09.16 | ₩18,682 | ₩19,056 | ₩18,201 | ₩18,508 | -0.93% | 23.5만 |
|---|
| 2026.09.15 | ₩18,455 | ₩18,508 | ₩17,827 | ₩18,482 | +0.14% | 26.8만 |
|---|
| 2026.09.14 | ₩18,709 | ₩19,043 | ₩18,134 | ₩18,188 | -2.79% | 25.4만 |
|---|
| 2026.09.11 | ₩20,446 | ₩20,820 | ₩19,858 | ₩19,925 | -2.55% | 17.5만 |
|---|
| 2026.09.10 | ₩19,684 | ₩20,673 | ₩19,671 | ₩20,125 | +2.24% | 31.8만 |
|---|
| 2026.09.09 | ₩20,460 | ₩20,941 | ₩20,232 | ₩20,393 | -0.33% | 39.9만 |
|---|
| 2026.09.08 | ₩20,152 | ₩20,874 | ₩20,152 | ₩20,700 | +2.72% | 16.1만 |
|---|
| 2026.09.04 | ₩19,457 | ₩20,085 | ₩19,257 | ₩19,978 | +2.68% | 31.3만 |
|---|
| 2026.09.03 | ₩19,497 | ₩19,564 | ₩18,495 | ₩19,203 | -1.51% | 28.6만 |
|---|
| 2026.09.02 | ₩19,190 | ₩19,591 | ₩19,123 | ₩19,511 | +1.67% | 27.2만 |
|---|
| 2026.09.01 | ₩19,016 | ₩19,444 | ₩18,709 | ₩19,404 | +2.04% | 42.5만 |
|---|
| 2026.08.31 | ₩20,085 | ₩20,406 | ₩19,390 | ₩19,537 | -2.73% | 36.4만 |
|---|
| 2026.08.28 | ₩20,754 | ₩21,154 | ₩19,952 | ₩20,125 | -3.03% | 35.5만 |
|---|
| 2026.08.27 | ₩20,740 | ₩21,489 | ₩20,433 | ₩21,154 | +2.00% | 51.6만 |
|---|
| 2026.08.26 | ₩19,684 | ₩20,727 | ₩19,631 | ₩20,272 | +2.99% | 71.8만 |
|---|
| 2026.08.25 | ₩19,110 | ₩19,297 | ₩18,709 | ₩19,043 | -0.35% | 23.1만 |
|---|
| 2026.08.24 | ₩19,110 | ₩19,177 | ₩18,241 | ₩18,709 | -2.10% | 42.4만 |
|---|
| 2026.08.21 | ₩19,537 | ₩19,711 | ₩18,883 | ₩19,551 | +0.07% | 36.1만 |
|---|
| 2026.08.20 | ₩19,324 | ₩19,992 | ₩19,030 | ₩19,537 | +1.11% | 48.9만 |
|---|
| 2026.08.19 | ₩22,878 | ₩22,878 | ₩19,537 | ₩19,805 | -13.43% | 131.8만 |
|---|
| 2026.08.18 | ₩23,252 | ₩23,640 | ₩21,489 | ₩22,558 | -2.99% | 100.9만 |
|---|
| 2026.08.17 | ₩21,783 | ₩23,787 | ₩21,582 | ₩22,531 | +3.44% | 66.7만 |
|---|
| 2026.08.14 | ₩21,088 | ₩21,595 | ₩20,834 | ₩21,435 | +1.65% | 20.8만 |
|---|
| 2026.08.13 | ₩21,181 | ₩21,836 | ₩20,914 | ₩21,382 | +0.95% | 25.3만 |
|---|
| 2026.08.12 | ₩21,195 | ₩21,582 | ₩20,860 | ₩21,301 | +0.50% | 27.9만 |
|---|
| 2026.08.11 | ₩20,513 | ₩20,767 | ₩20,059 | ₩20,580 | +0.33% | 23만 |
|---|
| 2026.08.10 | ₩20,954 | ₩21,382 | ₩19,912 | ₩20,166 | -3.76% | 53.4만 |
|---|
| 2026.08.07 | ₩20,433 | ₩21,489 | ₩20,259 | ₩20,754 | +1.57% | 26.6만 |
|---|
| 2026.08.06 | ₩21,395 | ₩21,435 | ₩19,791 | ₩19,978 | -6.62% | 59.8만 |
|---|
| 2026.08.05 | ₩22,972 | ₩23,359 | ₩21,328 | ₩21,395 | -6.86% | 55.7만 |
|---|
| 2026.08.04 | ₩22,090 | ₩23,373 | ₩21,876 | ₩23,306 | +5.51% | 37.5만 |
|---|
| 2026.08.03 | ₩19,818 | ₩21,248 | ₩19,805 | ₩20,981 | +5.87% | 21.1만 |
|---|
| 2026.07.31 | ₩20,526 | ₩21,088 | ₩19,631 | ₩20,500 | -0.13% | 26.1만 |
|---|
| 2026.07.30 | ₩19,417 | ₩20,045 | ₩19,096 | ₩19,765 | +1.79% | 27.5만 |
|---|
| 2026.07.29 | ₩19,444 | ₩19,992 | ₩18,174 | ₩18,241 | -6.19% | 39.3만 |
|---|
| 2026.07.28 | ₩19,965 | ₩19,978 | ₩18,549 | ₩19,618 | -1.74% | 59.7만 |
|---|
| 2026.07.27 | ₩21,462 | ₩21,462 | ₩19,912 | ₩20,593 | -4.05% | 33.7만 |
|---|
| 2026.07.24 | ₩22,852 | ₩23,025 | ₩20,994 | ₩21,235 | -7.08% | 25.4만 |
|---|
| 2026.07.23 | ₩22,638 | ₩23,466 | ₩22,451 | ₩23,052 | +1.83% | 25.6만 |
|---|
| 2026.07.22 | ₩23,466 | ₩24,255 | ₩23,105 | ₩23,172 | -1.25% | 32.5만 |
|---|
| 2026.07.21 | ₩23,052 | ₩24,388 | ₩22,584 | ₩24,028 | +4.23% | 36.1만 |
|---|
| 2026.07.20 | ₩22,558 | ₩23,212 | ₩21,408 | ₩21,809 | -3.32% | 29.7만 |
|---|
| 2026.07.17 | ₩20,981 | ₩22,985 | ₩20,927 | ₩22,277 | +6.18% | 28만 |
|---|
| 2026.07.16 | ₩23,386 | ₩23,466 | ₩21,742 | ₩22,330 | -4.51% | 42.3만 |
|---|
| 2026.07.15 | ₩25,591 | ₩26,032 | ₩23,787 | ₩24,402 | -4.65% | 44.6만 |
|---|
| 2026.07.14 | ₩24,910 | ₩25,457 | ₩24,362 | ₩24,963 | +0.21% | 39.3만 |
|---|
| 2026.07.13 | ₩24,188 | ₩24,950 | ₩23,720 | ₩24,068 | -0.50% | 38.1만 |
|---|
| 2026.07.10 | ₩24,562 | ₩25,551 | ₩23,774 | ₩24,936 | +1.52% | 49.5만 |
|---|
| 2026.07.09 | ₩24,642 | ₩25,270 | ₩24,455 | ₩24,950 | +1.25% | 50만 |
|---|
| 2026.07.08 | ₩23,413 | ₩24,268 | ₩22,584 | ₩23,640 | +0.97% | 43.8만 |
|---|
| 2026.07.07 | ₩24,281 | ₩24,375 | ₩22,731 | ₩23,881 | -1.65% | 61.5만 |
|---|
| 2026.07.06 | ₩25,765 | ₩26,446 | ₩24,976 | ₩25,137 | -2.44% | 27.1만 |
|---|
| 2026.07.02 | ₩27,515 | ₩28,331 | ₩24,856 | ₩25,123 | -8.69% | 48.4만 |
|---|
| 2026.07.01 | ₩29,694 | ₩29,974 | ₩27,034 | ₩27,395 | -7.74% | 44.5만 |
|---|
| 2026.06.30 | ₩27,569 | ₩31,551 | ₩27,275 | ₩30,843 | +11.88% | 59.9만 |
|---|
| 2026.06.29 | ₩26,139 | ₩27,676 | ₩24,442 | ₩27,515 | +5.27% | 40.6만 |
|---|
| 2026.06.26 | ₩26,727 | ₩27,395 | ₩25,391 | ₩26,126 | -2.25% | 197.2만 |
|---|
| 2026.06.25 | ₩27,983 | ₩28,304 | ₩26,192 | ₩27,622 | -1.29% | 36.7만 |
|---|
| 2026.06.24 | ₩27,997 | ₩27,997 | ₩25,792 | ₩26,099 | -6.78% | 44.8만 |
|---|
| 2026.06.23 | ₩27,876 | ₩28,371 | ₩26,126 | ₩27,168 | -2.54% | 61.4만 |
|---|
| 2026.06.22 | ₩29,734 | ₩29,961 | ₩28,090 | ₩29,440 | -0.99% | 43.2만 |
|---|
| 2026.06.18 | ₩29,480 | ₩30,135 | ₩28,264 | ₩29,453 | -0.09% | 28.8만 |
|---|
| 2026.06.17 | ₩30,188 | ₩30,683 | ₩28,504 | ₩28,585 | -5.31% | 27.1만 |
|---|
| 2026.06.16 | ₩30,282 | ₩32,059 | ₩28,959 | ₩29,039 | -4.10% | 37.9만 |
|---|
| 2026.06.15 | ₩33,756 | ₩33,756 | ₩29,587 | ₩30,442 | -9.82% | 89.6만 |
|---|
| 2026.06.12 | ₩31,418 | ₩34,358 | ₩30,482 | ₩32,059 | +2.04% | 116.7만 |
|---|
| 2026.06.11 | ₩26,540 | ₩30,322 | ₩25,925 | ₩30,202 | +13.80% | 82.5만 |
|---|
| 2026.06.10 | ₩25,123 | ₩27,128 | ₩24,669 | ₩25,805 | +2.71% | 23.4만 |
|---|
| 2026.06.09 | ₩26,914 | ₩28,050 | ₩23,747 | ₩25,484 | -5.31% | 35.4만 |
|---|
| 2026.06.08 | ₩26,045 | ₩27,141 | ₩25,123 | ₩26,339 | +1.13% | 34.5만 |
|---|
| 2026.06.05 | ₩27,903 | ₩27,903 | ₩24,642 | ₩24,709 | -11.45% | 45.9만 |
|---|
| 2026.06.04 | ₩27,235 | ₩30,028 | ₩26,166 | ₩29,279 | +7.51% | 38만 |
|---|
| 2026.06.03 | ₩28,611 | ₩29,560 | ₩27,435 | ₩28,157 | -1.59% | 57.6만 |
|---|
| 2026.06.02 | ₩29,186 | ₩32,741 | ₩28,905 | ₩29,333 | +0.50% | 82.8만 |
|---|
| 2026.06.01 | ₩28,384 | ₩28,798 | ₩27,515 | ₩27,596 | -2.78% | 30.8만 |
|---|
| 2026.05.29 | ₩28,130 | ₩29,039 | ₩26,927 | ₩28,424 | +1.05% | 37.6만 |
|---|
| 2026.05.28 | ₩29,106 | ₩30,055 | ₩28,277 | ₩28,892 | -0.73% | 27.3만 |
|---|
| 2026.05.27 | ₩31,765 | ₩32,072 | ₩28,598 | ₩29,119 | -8.33% | 47.1만 |
|---|
| 2026.05.26 | ₩30,910 | ₩32,019 | ₩29,239 | ₩30,496 | -1.34% | 54만 |
|---|
| 2026.05.22 | ₩28,264 | ₩30,469 | ₩27,582 | ₩29,507 | +4.40% | 35.2만 |
|---|
| 2026.05.21 | ₩26,660 | ₩28,277 | ₩26,099 | ₩27,997 | +5.01% | 19.6만 |
|---|
| 2026.05.20 | ₩26,754 | ₩27,128 | ₩24,776 | ₩27,061 | +1.15% | 18.3만 |
|---|
| 2026.05.19 | ₩26,233 | ₩27,355 | ₩25,564 | ₩26,286 | +0.20% | 21.4만 |
|---|
| 2026.05.18 | ₩28,732 | ₩28,932 | ₩26,233 | ₩26,754 | -6.88% | 25.9만 |
|---|
| 2026.05.15 | ₩28,611 | ₩28,718 | ₩26,794 | ₩28,170 | -1.54% | 25만 |
|---|
| 2026.05.14 | ₩28,264 | ₩30,148 | ₩27,676 | ₩30,014 | +6.19% | 33.6만 |
|---|
| 2026.05.13 | ₩29,293 | ₩29,293 | ₩27,168 | ₩27,676 | -5.52% | 27.1만 |
|---|
| 2026.05.12 | ₩30,389 | ₩30,522 | ₩26,633 | ₩28,010 | -7.83% | 44.8만 |
|---|
| 2026.05.11 | ₩29,453 | ₩30,669 | ₩27,115 | ₩30,308 | +2.90% | 62.6만 |
|---|
| 2026.05.08 | ₩28,438 | ₩31,939 | ₩27,542 | ₩28,718 | +0.99% | 92만 |
|---|
| 2026.05.07 | ₩24,388 | ₩24,495 | ₩22,771 | ₩24,335 | -0.22% | 24.4만 |
|---|
| 2026.05.06 | ₩24,121 | ₩24,388 | ₩23,025 | ₩24,322 | +0.83% | 21.5만 |
|---|
| 2026.05.05 | ₩22,397 | ₩24,241 | ₩22,384 | ₩23,961 | +6.98% | 22.7만 |
|---|
| 2026.05.04 | ₩23,252 | ₩23,747 | ₩21,542 | ₩22,023 | -5.29% | 20만 |
|---|
| 2026.05.01 | ₩22,892 | ₩23,560 | ₩22,571 | ₩22,892 | 0.00% | 22.4만 |
|---|
| 2026.04.30 | ₩22,985 | ₩23,974 | ₩22,317 | ₩23,266 | +1.22% | 28.2만 |
|---|
| 2026.04.29 | ₩22,517 | ₩23,105 | ₩21,849 | ₩22,143 | -1.66% | 15.7만 |
|---|
| 2026.04.28 | ₩23,199 | ₩23,600 | ₩21,729 | ₩22,183 | -4.38% | 17만 |
|---|
| 2026.04.27 | ₩24,910 | ₩24,950 | ₩23,199 | ₩23,693 | -4.88% | 25.8만 |
|---|
| 2026.04.24 | ₩23,386 | ₩26,380 | ₩23,012 | ₩25,083 | +7.26% | 57.2만 |
|---|
| 2026.04.23 | ₩24,081 | ₩25,003 | ₩22,197 | ₩23,039 | -4.33% | 28.9만 |
|---|
| 2026.04.22 | ₩22,918 | ₩25,057 | ₩22,130 | ₩24,054 | +4.96% | 75.4만 |
|---|
| 2026.04.21 | ₩22,638 | ₩23,252 | ₩22,050 | ₩22,464 | -0.77% | 13만 |
|---|
| 2026.04.20 | ₩22,103 | ₩22,691 | ₩21,662 | ₩22,344 | +1.09% | 13.3만 |
|---|
| 2026.04.17 | ₩22,277 | ₩22,558 | ₩21,007 | ₩21,662 | -2.76% | 14.2만 |
|---|
| 2026.04.16 | ₩21,382 | ₩21,930 | ₩21,061 | ₩21,916 | +2.50% | 11.3만 |
|---|
| 2026.04.15 | ₩21,208 | ₩21,542 | ₩20,366 | ₩21,248 | +0.19% | 13.1만 |
|---|
| 2026.04.14 | ₩23,266 | ₩23,266 | ₩20,914 | ₩21,342 | -8.27% | 21.6만 |
|---|
| 2026.04.13 | ₩19,791 | ₩22,451 | ₩19,778 | ₩22,264 | +12.49% | 44.2만 |
|---|
| 2026.04.10 | ₩18,829 | ₩19,965 | ₩18,335 | ₩19,711 | +4.68% | 12.4만 |
|---|
| 2026.04.09 | ₩17,680 | ₩18,949 | ₩17,493 | ₩18,655 | +5.52% | 19.6만 |
|---|
| 2026.04.08 | ₩16,945 | ₩17,733 | ₩16,945 | ₩17,413 | +2.76% | 12.5만 |
|---|
| 2026.04.07 | ₩16,237 | ₩16,798 | ₩15,796 | ₩16,237 | 0.00% | 13.4만 |
|---|
| 2026.04.06 | ₩16,397 | ₩17,373 | ₩16,170 | ₩16,397 | 0.00% | 25.3만 |
|---|
| 2026.04.02 | ₩15,528 | ₩16,370 | ₩15,248 | ₩16,197 | +4.30% | 10.4만 |
|---|
| 2026.04.01 | ₩15,876 | ₩16,638 | ₩15,609 | ₩15,969 | +0.59% | 17.5만 |
|---|
| 2026.03.31 | ₩15,101 | ₩15,635 | ₩14,887 | ₩15,609 | +3.36% | 11.1만 |
|---|
| 2026.03.30 | ₩15,435 | ₩15,675 | ₩14,566 | ₩14,833 | -3.90% | 11.6만 |
|---|
| 2026.03.27 | ₩15,234 | ₩15,609 | ₩14,967 | ₩15,301 | +0.44% | 11.2만 |
|---|
| 2026.03.26 | ₩15,756 | ₩16,036 | ₩15,328 | ₩15,341 | -2.63% | 15.2만 |
|---|
| 2026.03.25 | ₩15,462 | ₩16,156 | ₩15,341 | ₩16,063 | +3.89% | 8.8만 |
|---|
| 2026.03.24 | ₩14,927 | ₩15,729 | ₩14,887 | ₩15,341 | +2.78% | 15.6만 |
|---|
| 2026.03.23 | ₩14,566 | ₩15,341 | ₩14,366 | ₩15,101 | +3.67% | 10.9만 |
|---|
| 2026.03.20 | ₩15,248 | ₩15,475 | ₩14,539 | ₩14,620 | -4.12% | 10.3만 |
|---|
| 2026.03.19 | ₩14,486 | ₩15,568 | ₩14,245 | ₩15,462 | +6.73% | 12.3만 |
|---|
| 2026.03.18 | ₩15,114 | ₩15,127 | ₩14,259 | ₩14,780 | -2.21% | 18.2만 |
|---|
| 2026.03.17 | ₩15,248 | ₩15,702 | ₩14,646 | ₩15,114 | -0.88% | 39.4만 |
|---|
| 2026.03.16 | ₩16,183 | ₩17,373 | ₩15,261 | ₩15,568 | -3.80% | 73.5만 |
|---|
| 2026.03.13 | ₩17,079 | ₩18,214 | ₩17,079 | ₩17,346 | +1.56% | 13.2만 |
|---|
| 2026.03.12 | ₩17,947 | ₩17,974 | ₩16,878 | ₩17,079 | -4.84% | 13.8만 |
|---|
| 2026.03.11 | ₩17,827 | ₩18,442 | ₩17,626 | ₩18,375 | +3.07% | 11.4만 |
|---|
| 2026.03.10 | ₩17,252 | ₩18,014 | ₩17,132 | ₩17,573 | +1.86% | 10.9만 |
|---|
| 2026.03.09 | ₩16,544 | ₩17,199 | ₩16,250 | ₩17,145 | +3.63% | 20.2만 |
|---|
| 2026.03.06 | ₩17,907 | ₩18,361 | ₩17,226 | ₩17,266 | -3.58% | 12.4만 |
|---|
| 2026.03.05 | ₩18,682 | ₩19,310 | ₩18,081 | ₩18,535 | -0.79% | 13.3만 |
|---|
| 2026.03.04 | ₩18,228 | ₩19,203 | ₩17,506 | ₩18,829 | +3.30% | 17.1만 |
|---|
| 2026.03.03 | ₩18,108 | ₩18,428 | ₩17,386 | ₩17,920 | -1.03% | 21.1만 |
|---|
| 2026.03.02 | ₩17,172 | ₩18,949 | ₩17,172 | ₩18,762 | +9.26% | 28.4만 |
|---|
| 2026.02.27 | ₩16,865 | ₩17,493 | ₩16,825 | ₩17,439 | +3.41% | 12.5만 |
|---|
| 2026.02.26 | ₩17,145 | ₩17,373 | ₩16,584 | ₩17,346 | +1.17% | 15.7만 |
|---|
| 2026.02.25 | ₩16,544 | ₩17,266 | ₩16,531 | ₩17,052 | +3.07% | 14.7만 |
|---|
| 2026.02.24 | ₩15,502 | ₩16,664 | ₩15,502 | ₩16,397 | +5.78% | 20.5만 |
|---|
| 2026.02.23 | ₩15,782 | ₩15,822 | ₩15,154 | ₩15,542 | -1.52% | 15.9만 |
|---|
| 2026.02.20 | ₩15,689 | ₩16,424 | ₩15,635 | ₩15,876 | +1.19% | 17.5만 |
|---|
| 2026.02.19 | ₩15,568 | ₩15,782 | ₩15,248 | ₩15,756 | +1.20% | 22만 |
|---|
| 2026.02.18 | ₩15,448 | ₩16,344 | ₩15,274 | ₩15,849 | +2.60% | 20.3만 |
|---|
| 2026.02.17 | ₩14,860 | ₩15,689 | ₩14,499 | ₩15,395 | +3.60% | 25.1만 |
|---|
| 2026.02.13 | ₩14,673 | ₩15,515 | ₩14,606 | ₩15,261 | +4.01% | 28.9만 |
|---|
| 2026.02.12 | ₩15,408 | ₩15,836 | ₩14,539 | ₩14,686 | -4.68% | 36.6만 |
|---|
| 2026.02.11 | ₩17,386 | ₩17,680 | ₩15,074 | ₩15,355 | -11.68% | 77.9만 |
|---|
| 2026.02.10 | ₩16,825 | ₩17,720 | ₩16,410 | ₩17,359 | +3.18% | 56.2만 |
|---|
| 2026.02.09 | ₩14,700 | ₩16,891 | ₩14,045 | ₩16,785 | +14.18% | 91.8만 |
|---|
| 2026.02.06 | ₩13,738 | ₩15,689 | ₩13,390 | ₩14,860 | +8.17% | 160.4만 |
|---|
| 2026.02.05 | ₩20,700 | ₩21,836 | ₩20,660 | ₩21,208 | +2.45% | 48.3만 |
|---|
| 2026.02.04 | ₩24,001 | ₩24,041 | ₩20,313 | ₩21,048 | -12.31% | 45.5만 |
|---|
| 2026.02.03 | ₩23,947 | ₩24,041 | ₩22,718 | ₩23,520 | -1.79% | 45.6만 |
|---|
| 2026.02.02 | ₩22,250 | ₩24,843 | ₩22,103 | ₩23,587 | +6.01% | 46.6만 |
|---|
| 2026.01.30 | ₩23,146 | ₩23,787 | ₩21,863 | ₩22,464 | -2.94% | 42.3만 |
|---|
| 2026.01.29 | ₩24,322 | ₩24,335 | ₩22,090 | ₩23,239 | -4.45% | 46만 |
|---|
| 2026.01.28 | ₩23,734 | ₩24,682 | ₩23,453 | ₩24,428 | +2.93% | 74.1만 |
|---|
| 2026.01.27 | ₩22,143 | ₩23,987 | ₩21,930 | ₩23,520 | +6.22% | 52.7만 |
|---|
| 2026.01.26 | ₩22,277 | ₩22,317 | ₩21,609 | ₩21,876 | -1.80% | 32.6만 |
|---|
| 2026.01.23 | ₩21,836 | ₩22,491 | ₩21,382 | ₩22,010 | +0.80% | 24.5만 |
|---|
| 2026.01.22 | ₩23,065 | ₩23,306 | ₩21,288 | ₩22,090 | -4.23% | 66.6만 |
|---|
| 2026.01.21 | ₩21,555 | ₩23,119 | ₩21,368 | ₩22,758 | +5.58% | 113.9만 |
|---|
| 2026.01.20 | ₩19,524 | ₩21,742 | ₩18,843 | ₩21,301 | +9.10% | 137.2만 |
|---|
| 2026.01.16 | ₩19,123 | ₩20,339 | ₩18,976 | ₩19,698 | +3.00% | 41.3만 |
|---|
| 2026.01.15 | ₩18,549 | ₩19,377 | ₩18,174 | ₩18,976 | +2.31% | 30.7만 |
|---|
| 2026.01.14 | ₩18,936 | ₩18,990 | ₩18,321 | ₩18,549 | -2.05% | 24.5만 |
|---|
| 2026.01.13 | ₩18,843 | ₩19,644 | ₩18,589 | ₩19,043 | +1.06% | 31.6만 |
|---|
| 2026.01.12 | ₩18,522 | ₩19,150 | ₩18,108 | ₩18,589 | +0.36% | 36.4만 |
|---|
| 2026.01.09 | ₩17,680 | ₩18,669 | ₩17,613 | ₩18,602 | +5.22% | 29.6만 |
|---|
| 2026.01.08 | ₩17,840 | ₩18,361 | ₩16,998 | ₩17,439 | -2.25% | 14.7만 |
|---|
| 2026.01.07 | ₩18,134 | ₩18,214 | ₩17,413 | ₩17,907 | -1.25% | 18.8만 |
|---|
| 2026.01.06 | ₩17,840 | ₩18,442 | ₩17,707 | ₩18,268 | +2.40% | 31.7만 |
|---|
| 2026.01.05 | ₩17,613 | ₩18,121 | ₩17,346 | ₩17,707 | +0.53% | 30.7만 |
|---|
| 2026.01.02 | ₩16,958 | ₩17,733 | ₩16,771 | ₩17,306 | +2.05% | 25.2만 |
|---|
| 2025.12.31 | ₩17,105 | ₩17,212 | ₩16,731 | ₩16,771 | -1.95% | 13.8만 |
|---|
| 2025.12.30 | ₩15,903 | ₩16,958 | ₩15,903 | ₩16,891 | +6.22% | 16.7만 |
|---|
| 2025.12.29 | ₩16,825 | ₩16,838 | ₩15,502 | ₩15,996 | -4.92% | 44.2만 |
|---|
| 2025.12.26 | ₩16,851 | ₩17,266 | ₩16,678 | ₩17,052 | +1.19% | 13.3만 |
|---|
| 2025.12.24 | ₩17,212 | ₩17,212 | ₩16,303 | ₩16,678 | -3.11% | 18만 |
|---|
| 2025.12.23 | ₩17,025 | ₩17,626 | ₩16,384 | ₩17,145 | +0.71% | 39만 |
|---|
| 2025.12.22 | ₩16,624 | ₩17,720 | ₩16,250 | ₩17,052 | +2.57% | 45.1만 |
|---|
| 2025.12.19 | ₩16,009 | ₩16,704 | ₩16,009 | ₩16,303 | +1.84% | 17만 |
|---|
| 2025.12.18 | ₩16,638 | ₩16,905 | ₩15,889 | ₩16,009 | -3.78% | 37만 |
|---|
| 2025.12.17 | ₩16,009 | ₩16,557 | ₩15,903 | ₩16,290 | +1.75% | 39.8만 |
|---|
| 2025.12.16 | ₩15,421 | ₩16,009 | ₩14,887 | ₩15,876 | +2.95% | 26.2만 |
|---|
| 2025.12.15 | ₩14,673 | ₩15,689 | ₩14,366 | ₩15,421 | +5.10% | 22.1만 |
|---|
| 2025.12.12 | ₩14,673 | ₩15,435 | ₩14,125 | ₩14,673 | 0.00% | 34.6만 |
|---|
| 2025.12.11 | ₩11,693 | ₩15,034 | ₩11,359 | ₩14,686 | +25.60% | 73.7만 |
|---|
| 2025.12.10 | ₩11,653 | ₩12,709 | ₩11,626 | ₩12,482 | +7.11% | 25.8만 |
|---|
| 2025.12.09 | ₩11,493 | ₩11,907 | ₩11,386 | ₩11,787 | +2.56% | 10.2만 |
|---|
| 2025.12.08 | ₩11,934 | ₩11,947 | ₩10,945 | ₩11,680 | -2.13% | 8.1만 |
|---|
| 2025.12.05 | ₩11,600 | ₩12,081 | ₩11,533 | ₩11,907 | +2.65% | 7.7만 |
|---|
| 2025.12.04 | ₩11,720 | ₩11,747 | ₩11,493 | ₩11,506 | -1.82% | 4.5만 |
|---|
| 2025.12.03 | ₩11,533 | ₩11,706 | ₩11,172 | ₩11,706 | +1.51% | 7.6만 |
|---|
| 2025.12.02 | ₩11,065 | ₩11,559 | ₩10,931 | ₩11,559 | +4.47% | 15.4만 |
|---|
| 2025.12.01 | ₩10,450 | ₩10,557 | ₩10,357 | ₩10,517 | +0.64% | 4.8만 |
|---|
| 2025.11.28 | ₩10,357 | ₩10,597 | ₩10,357 | ₩10,490 | +1.29% | 2.2만 |
|---|
| 2025.11.26 | ₩10,103 | ₩10,557 | ₩10,009 | ₩10,343 | +2.38% | 8.3만 |
|---|
| 2025.11.25 | ₩9,769 | ₩10,130 | ₩9,354 | ₩10,063 | +3.01% | 12.1만 |
|---|
| 2025.11.24 | ₩9,675 | ₩10,049 | ₩9,488 | ₩9,836 | +1.66% | 7만 |
|---|
| 2025.11.21 | ₩9,354 | ₩9,648 | ₩9,020 | ₩9,555 | +2.14% | 12만 |
|---|
| 2025.11.20 | ₩9,769 | ₩9,956 | ₩9,328 | ₩9,435 | -3.42% | 9.4만 |
|---|
| 2025.11.19 | ₩9,568 | ₩9,956 | ₩9,568 | ₩9,648 | +0.84% | 12.5만 |
|---|
| 2025.11.18 | ₩9,354 | ₩9,702 | ₩9,234 | ₩9,542 | +2.00% | 8.7만 |
|---|
| 2025.11.17 | ₩9,568 | ₩9,902 | ₩9,354 | ₩9,488 | -0.84% | 12.3만 |
|---|
| 2025.11.14 | ₩9,448 | ₩9,809 | ₩9,395 | ₩9,729 | +2.97% | 11.6만 |
|---|
| 2025.11.13 | ₩9,996 | ₩9,996 | ₩9,635 | ₩9,795 | -2.01% | 8.9만 |
|---|
| 2025.11.12 | ₩10,424 | ₩10,424 | ₩9,862 | ₩10,143 | -2.69% | 10만 |
|---|
| 2025.11.11 | ₩9,983 | ₩10,437 | ₩9,862 | ₩10,357 | +3.75% | 17.4만 |
|---|
| 2025.11.10 | ₩9,996 | ₩10,437 | ₩9,809 | ₩10,063 | +0.67% | 14.3만 |
|---|
| 2025.11.07 | ₩9,141 | ₩10,023 | ₩9,141 | ₩9,969 | +9.06% | 12.9만 |
|---|
| 2025.11.06 | ₩9,475 | ₩9,729 | ₩9,261 | ₩9,421 | -0.56% | 26.3만 |
|---|
| 2025.11.05 | ₩9,608 | ₩10,156 | ₩9,515 | ₩9,542 | -0.70% | 21.5만 |
|---|
| 2025.11.04 | ₩10,170 | ₩10,170 | ₩9,555 | ₩9,622 | -5.39% | 15.2만 |
|---|
| 2025.11.03 | ₩10,651 | ₩10,651 | ₩10,424 | ₩10,437 | -2.01% | 13.3만 |
|---|
| 2025.10.31 | ₩10,691 | ₩10,824 | ₩10,557 | ₩10,597 | -0.88% | 7.9만 |
|---|
| 2025.10.30 | ₩10,958 | ₩11,306 | ₩10,424 | ₩10,597 | -3.29% | 27.1만 |
|---|
| 2025.10.29 | ₩10,624 | ₩10,985 | ₩10,624 | ₩10,824 | +1.89% | 12.5만 |
|---|
| 2025.10.28 | ₩10,851 | ₩11,159 | ₩10,504 | ₩10,557 | -2.71% | 13.6만 |
|---|
| 2025.10.27 | ₩10,985 | ₩11,533 | ₩10,597 | ₩10,878 | -0.97% | 16.5만 |
|---|
| 2025.10.24 | ₩10,530 | ₩10,811 | ₩10,290 | ₩10,437 | -0.89% | 13.7만 |
|---|
| 2025.10.23 | ₩9,902 | ₩10,611 | ₩9,769 | ₩10,504 | +6.07% | 10.6만 |
|---|
| 2025.10.22 | ₩10,130 | ₩10,170 | ₩9,755 | ₩9,902 | -2.24% | 13.3만 |
|---|
| 2025.10.21 | ₩10,530 | ₩10,544 | ₩10,130 | ₩10,210 | -3.05% | 13.9만 |
|---|
| 2025.10.20 | ₩10,009 | ₩10,878 | ₩10,009 | ₩10,611 | +6.01% | 19.3만 |
|---|
| 2025.10.17 | ₩10,303 | ₩10,490 | ₩9,956 | ₩10,009 | -2.85% | 14.8만 |
|---|
| 2025.10.16 | ₩11,199 | ₩11,265 | ₩10,236 | ₩10,424 | -6.92% | 40.4만 |
|---|
| 2025.10.15 | ₩11,159 | ₩11,613 | ₩10,771 | ₩11,199 | +0.36% | 38.8만 |
|---|
| 2025.10.14 | ₩12,174 | ₩12,268 | ₩10,891 | ₩10,985 | -9.77% | 58.9만 |
|---|
| 2025.10.13 | ₩11,987 | ₩12,535 | ₩11,907 | ₩12,415 | +3.57% | 30만 |
|---|
| 2025.10.10 | ₩13,404 | ₩13,671 | ₩11,706 | ₩11,827 | -11.76% | 56만 |
|---|