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 | ₩22,017 | ₩22,378 | ₩21,496 | ₩21,964 | -0.24% | 16.2만 |
| 2026.10.08 | ₩22,952 | ₩23,019 | ₩21,376 | ₩21,643 | -5.70% | 18.7만 |
| 2026.10.07 | ₩23,179 | ₩23,873 | ₩23,045 | ₩23,499 | +1.38% | 25.9만 |
| 2026.10.06 | ₩24,140 | ₩24,367 | ₩23,432 | ₩23,713 | -1.77% | 27.3만 |
| 2026.10.05 | ₩23,980 | ₩24,007 | ₩23,099 | ₩23,806 | -0.72% | 22.2만 |
| 2026.10.02 | ₩23,793 | ₩24,180 | ₩23,499 | ₩24,047 | +1.07% | 28.6만 |
| 2026.10.01 | ₩22,404 | ₩23,165 | ₩22,244 | ₩23,032 | +2.80% | 21.3만 |
| 2026.09.30 | ₩22,298 | ₩22,578 | ₩22,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,404 |
| +0.48% |
| 18만 |
| 2026.09.29 | ₩21,710 | ₩22,271 | ₩21,550 | ₩22,177 | +2.15% | 34.7만 |
|---|
| 2026.09.28 | ₩20,842 | ₩21,323 | ₩20,629 | ₩21,163 | +1.54% | 22.7만 |
|---|
| 2026.09.25 | ₩20,615 | ₩21,243 | ₩20,455 | ₩21,069 | +2.20% | 18.1만 |
|---|
| 2026.09.24 | ₩20,068 | ₩20,562 | ₩19,347 | ₩20,562 | +2.46% | 21만 |
|---|
| 2026.09.23 | ₩20,148 | ₩20,642 | ₩19,814 | ₩20,602 | +2.25% | 19.6만 |
|---|
| 2026.09.22 | ₩19,854 | ₩20,442 | ₩19,681 | ₩20,428 | +2.89% | 19.8만 |
|---|
| 2026.09.21 | ₩19,427 | ₩20,348 | ₩19,080 | ₩20,001 | +2.96% | 31.1만 |
|---|
| 2026.09.18 | ₩19,200 | ₩19,200 | ₩18,559 | ₩18,960 | -1.25% | 75.8만 |
|---|
| 2026.09.17 | ₩19,227 | ₩19,507 | ₩18,506 | ₩18,506 | -3.75% | 29.6만 |
|---|
| 2026.09.16 | ₩18,666 | ₩19,040 | ₩18,185 | ₩18,492 | -0.93% | 23.5만 |
|---|
| 2026.09.15 | ₩18,439 | ₩18,492 | ₩17,811 | ₩18,466 | +0.14% | 26.8만 |
|---|
| 2026.09.14 | ₩18,693 | ₩19,026 | ₩18,118 | ₩18,172 | -2.79% | 25.4만 |
|---|
| 2026.09.11 | ₩20,428 | ₩20,802 | ₩19,841 | ₩19,908 | -2.55% | 17.5만 |
|---|
| 2026.09.10 | ₩19,667 | ₩20,655 | ₩19,654 | ₩20,108 | +2.24% | 31.8만 |
|---|
| 2026.09.09 | ₩20,442 | ₩20,922 | ₩20,215 | ₩20,375 | -0.33% | 39.9만 |
|---|
| 2026.09.08 | ₩20,135 | ₩20,856 | ₩20,135 | ₩20,682 | +2.72% | 16.1만 |
|---|
| 2026.09.04 | ₩19,440 | ₩20,068 | ₩19,240 | ₩19,961 | +2.68% | 31.3만 |
|---|
| 2026.09.03 | ₩19,480 | ₩19,547 | ₩18,479 | ₩19,187 | -1.51% | 28.6만 |
|---|
| 2026.09.02 | ₩19,173 | ₩19,574 | ₩19,106 | ₩19,494 | +1.67% | 27.2만 |
|---|
| 2026.09.01 | ₩19,000 | ₩19,427 | ₩18,693 | ₩19,387 | +2.04% | 42.5만 |
|---|
| 2026.08.31 | ₩20,068 | ₩20,388 | ₩19,373 | ₩19,520 | -2.73% | 36.4만 |
|---|
| 2026.08.28 | ₩20,735 | ₩21,136 | ₩19,934 | ₩20,108 | -3.03% | 35.5만 |
|---|
| 2026.08.27 | ₩20,722 | ₩21,470 | ₩20,415 | ₩21,136 | +2.00% | 51.6만 |
|---|
| 2026.08.26 | ₩19,667 | ₩20,709 | ₩19,614 | ₩20,255 | +2.99% | 71.8만 |
|---|
| 2026.08.25 | ₩19,093 | ₩19,280 | ₩18,693 | ₩19,026 | -0.35% | 23.1만 |
|---|
| 2026.08.24 | ₩19,093 | ₩19,160 | ₩18,225 | ₩18,693 | -2.10% | 42.4만 |
|---|
| 2026.08.21 | ₩19,520 | ₩19,694 | ₩18,866 | ₩19,534 | +0.07% | 36.1만 |
|---|
| 2026.08.20 | ₩19,307 | ₩19,974 | ₩19,013 | ₩19,520 | +1.11% | 48.9만 |
|---|
| 2026.08.19 | ₩22,858 | ₩22,858 | ₩19,520 | ₩19,787 | -13.43% | 131.8만 |
|---|
| 2026.08.18 | ₩23,232 | ₩23,619 | ₩21,470 | ₩22,538 | -2.99% | 100.9만 |
|---|
| 2026.08.17 | ₩21,763 | ₩23,766 | ₩21,563 | ₩22,511 | +3.44% | 66.7만 |
|---|
| 2026.08.14 | ₩21,069 | ₩21,577 | ₩20,815 | ₩21,416 | +1.65% | 20.8만 |
|---|
| 2026.08.13 | ₩21,163 | ₩21,817 | ₩20,896 | ₩21,363 | +0.95% | 25.3만 |
|---|
| 2026.08.12 | ₩21,176 | ₩21,563 | ₩20,842 | ₩21,283 | +0.50% | 27.9만 |
|---|
| 2026.08.11 | ₩20,495 | ₩20,749 | ₩20,041 | ₩20,562 | +0.33% | 23만 |
|---|
| 2026.08.10 | ₩20,936 | ₩21,363 | ₩19,894 | ₩20,148 | -3.76% | 53.4만 |
|---|
| 2026.08.07 | ₩20,415 | ₩21,470 | ₩20,241 | ₩20,735 | +1.57% | 26.6만 |
|---|
| 2026.08.06 | ₩21,376 | ₩21,416 | ₩19,774 | ₩19,961 | -6.62% | 59.8만 |
|---|
| 2026.08.05 | ₩22,952 | ₩23,339 | ₩21,309 | ₩21,376 | -6.86% | 55.7만 |
|---|
| 2026.08.04 | ₩22,071 | ₩23,352 | ₩21,857 | ₩23,286 | +5.51% | 37.5만 |
|---|
| 2026.08.03 | ₩19,801 | ₩21,229 | ₩19,787 | ₩20,962 | +5.87% | 21.1만 |
|---|
| 2026.07.31 | ₩20,508 | ₩21,069 | ₩19,614 | ₩20,482 | -0.13% | 26.1만 |
|---|
| 2026.07.30 | ₩19,400 | ₩20,028 | ₩19,080 | ₩19,747 | +1.79% | 27.5만 |
|---|
| 2026.07.29 | ₩19,427 | ₩19,974 | ₩18,158 | ₩18,225 | -6.19% | 39.3만 |
|---|
| 2026.07.28 | ₩19,948 | ₩19,961 | ₩18,532 | ₩19,600 | -1.74% | 59.7만 |
|---|
| 2026.07.27 | ₩21,443 | ₩21,443 | ₩19,894 | ₩20,575 | -4.05% | 33.7만 |
|---|
| 2026.07.24 | ₩22,832 | ₩23,005 | ₩20,976 | ₩21,216 | -7.08% | 25.4만 |
|---|
| 2026.07.23 | ₩22,618 | ₩23,446 | ₩22,431 | ₩23,032 | +1.83% | 25.6만 |
|---|
| 2026.07.22 | ₩23,446 | ₩24,234 | ₩23,085 | ₩23,152 | -1.25% | 32.5만 |
|---|
| 2026.07.21 | ₩23,032 | ₩24,367 | ₩22,565 | ₩24,007 | +4.23% | 36.1만 |
|---|
| 2026.07.20 | ₩22,538 | ₩23,192 | ₩21,390 | ₩21,790 | -3.32% | 29.7만 |
|---|
| 2026.07.17 | ₩20,962 | ₩22,965 | ₩20,909 | ₩22,257 | +6.18% | 28만 |
|---|
| 2026.07.16 | ₩23,366 | ₩23,446 | ₩21,723 | ₩22,311 | -4.51% | 42.3만 |
|---|
| 2026.07.15 | ₩25,569 | ₩26,009 | ₩23,766 | ₩24,380 | -4.65% | 44.6만 |
|---|
| 2026.07.14 | ₩24,888 | ₩25,435 | ₩24,340 | ₩24,941 | +0.21% | 39.3만 |
|---|
| 2026.07.13 | ₩24,167 | ₩24,928 | ₩23,699 | ₩24,047 | -0.50% | 38.1만 |
|---|
| 2026.07.10 | ₩24,541 | ₩25,529 | ₩23,753 | ₩24,914 | +1.52% | 49.5만 |
|---|
| 2026.07.09 | ₩24,621 | ₩25,248 | ₩24,434 | ₩24,928 | +1.25% | 50만 |
|---|
| 2026.07.08 | ₩23,392 | ₩24,247 | ₩22,565 | ₩23,619 | +0.97% | 43.8만 |
|---|
| 2026.07.07 | ₩24,260 | ₩24,354 | ₩22,711 | ₩23,860 | -1.65% | 61.5만 |
|---|
| 2026.07.06 | ₩25,742 | ₩26,423 | ₩24,955 | ₩25,115 | -2.44% | 27.1만 |
|---|
| 2026.07.02 | ₩27,491 | ₩28,306 | ₩24,834 | ₩25,101 | -8.69% | 48.4만 |
|---|
| 2026.07.01 | ₩29,668 | ₩29,948 | ₩27,011 | ₩27,371 | -7.74% | 44.5만 |
|---|
| 2026.06.30 | ₩27,545 | ₩31,524 | ₩27,251 | ₩30,816 | +11.88% | 59.9만 |
|---|
| 2026.06.29 | ₩26,116 | ₩27,652 | ₩24,420 | ₩27,491 | +5.27% | 40.6만 |
|---|
| 2026.06.26 | ₩26,704 | ₩27,371 | ₩25,368 | ₩26,103 | -2.25% | 197.2만 |
|---|
| 2026.06.25 | ₩27,959 | ₩28,279 | ₩26,170 | ₩27,598 | -1.29% | 36.7만 |
|---|
| 2026.06.24 | ₩27,972 | ₩27,972 | ₩25,769 | ₩26,076 | -6.78% | 44.8만 |
|---|
| 2026.06.23 | ₩27,852 | ₩28,346 | ₩26,103 | ₩27,144 | -2.54% | 61.4만 |
|---|
| 2026.06.22 | ₩29,708 | ₩29,935 | ₩28,065 | ₩29,414 | -0.99% | 43.2만 |
|---|
| 2026.06.18 | ₩29,454 | ₩30,108 | ₩28,239 | ₩29,427 | -0.09% | 28.8만 |
|---|
| 2026.06.17 | ₩30,162 | ₩30,656 | ₩28,479 | ₩28,559 | -5.31% | 27.1만 |
|---|
| 2026.06.16 | ₩30,255 | ₩32,031 | ₩28,933 | ₩29,013 | -4.10% | 37.9만 |
|---|
| 2026.06.15 | ₩33,727 | ₩33,727 | ₩29,561 | ₩30,415 | -9.82% | 89.6만 |
|---|
| 2026.06.12 | ₩31,390 | ₩34,327 | ₩30,455 | ₩32,031 | +2.04% | 116.7만 |
|---|
| 2026.06.11 | ₩26,517 | ₩30,295 | ₩25,902 | ₩30,175 | +13.80% | 82.5만 |
|---|
| 2026.06.10 | ₩25,101 | ₩27,104 | ₩24,647 | ₩25,782 | +2.71% | 23.4만 |
|---|
| 2026.06.09 | ₩26,891 | ₩28,025 | ₩23,726 | ₩25,462 | -5.31% | 35.4만 |
|---|
| 2026.06.08 | ₩26,023 | ₩27,118 | ₩25,101 | ₩26,316 | +1.13% | 34.5만 |
|---|
| 2026.06.05 | ₩27,879 | ₩27,879 | ₩24,621 | ₩24,687 | -11.45% | 45.9만 |
|---|
| 2026.06.04 | ₩27,211 | ₩30,001 | ₩26,143 | ₩29,254 | +7.51% | 38만 |
|---|
| 2026.06.03 | ₩28,586 | ₩29,534 | ₩27,411 | ₩28,132 | -1.59% | 57.6만 |
|---|
| 2026.06.02 | ₩29,160 | ₩32,712 | ₩28,880 | ₩29,307 | +0.50% | 82.8만 |
|---|
| 2026.06.01 | ₩28,359 | ₩28,773 | ₩27,491 | ₩27,571 | -2.78% | 30.8만 |
|---|
| 2026.05.29 | ₩28,106 | ₩29,013 | ₩26,904 | ₩28,399 | +1.05% | 37.6만 |
|---|
| 2026.05.28 | ₩29,080 | ₩30,028 | ₩28,252 | ₩28,867 | -0.73% | 27.3만 |
|---|
| 2026.05.27 | ₩31,737 | ₩32,044 | ₩28,573 | ₩29,094 | -8.33% | 47.1만 |
|---|
| 2026.05.26 | ₩30,883 | ₩31,991 | ₩29,214 | ₩30,469 | -1.34% | 54만 |
|---|
| 2026.05.22 | ₩28,239 | ₩30,442 | ₩27,558 | ₩29,481 | +4.40% | 35.2만 |
|---|
| 2026.05.21 | ₩26,637 | ₩28,252 | ₩26,076 | ₩27,972 | +5.01% | 19.6만 |
|---|
| 2026.05.20 | ₩26,730 | ₩27,104 | ₩24,754 | ₩27,037 | +1.15% | 18.3만 |
|---|
| 2026.05.19 | ₩26,210 | ₩27,331 | ₩25,542 | ₩26,263 | +0.20% | 21.4만 |
|---|
| 2026.05.18 | ₩28,706 | ₩28,907 | ₩26,210 | ₩26,730 | -6.88% | 25.9만 |
|---|
| 2026.05.15 | ₩28,586 | ₩28,693 | ₩26,770 | ₩28,146 | -1.54% | 25만 |
|---|
| 2026.05.14 | ₩28,239 | ₩30,122 | ₩27,652 | ₩29,988 | +6.19% | 33.6만 |
|---|
| 2026.05.13 | ₩29,267 | ₩29,267 | ₩27,144 | ₩27,652 | -5.52% | 27.1만 |
|---|
| 2026.05.12 | ₩30,362 | ₩30,496 | ₩26,610 | ₩27,985 | -7.83% | 44.8만 |
|---|
| 2026.05.11 | ₩29,427 | ₩30,642 | ₩27,091 | ₩30,282 | +2.90% | 62.6만 |
|---|
| 2026.05.08 | ₩28,413 | ₩31,911 | ₩27,518 | ₩28,693 | +0.99% | 92만 |
|---|
| 2026.05.07 | ₩24,367 | ₩24,474 | ₩22,751 | ₩24,314 | -0.22% | 24.4만 |
|---|
| 2026.05.06 | ₩24,100 | ₩24,367 | ₩23,005 | ₩24,300 | +0.83% | 21.5만 |
|---|
| 2026.05.05 | ₩22,378 | ₩24,220 | ₩22,364 | ₩23,940 | +6.98% | 22.7만 |
|---|
| 2026.05.04 | ₩23,232 | ₩23,726 | ₩21,523 | ₩22,004 | -5.29% | 20만 |
|---|
| 2026.05.01 | ₩22,872 | ₩23,539 | ₩22,551 | ₩22,872 | 0.00% | 22.4만 |
|---|
| 2026.04.30 | ₩22,965 | ₩23,953 | ₩22,298 | ₩23,245 | +1.22% | 28.2만 |
|---|
| 2026.04.29 | ₩22,498 | ₩23,085 | ₩21,830 | ₩22,124 | -1.66% | 15.7만 |
|---|
| 2026.04.28 | ₩23,179 | ₩23,579 | ₩21,710 | ₩22,164 | -4.38% | 17만 |
|---|
| 2026.04.27 | ₩24,888 | ₩24,928 | ₩23,179 | ₩23,673 | -4.88% | 25.8만 |
|---|
| 2026.04.24 | ₩23,366 | ₩26,356 | ₩22,992 | ₩25,061 | +7.26% | 57.2만 |
|---|
| 2026.04.23 | ₩24,060 | ₩24,981 | ₩22,177 | ₩23,019 | -4.33% | 28.9만 |
|---|
| 2026.04.22 | ₩22,898 | ₩25,035 | ₩22,111 | ₩24,033 | +4.96% | 75.4만 |
|---|
| 2026.04.21 | ₩22,618 | ₩23,232 | ₩22,030 | ₩22,444 | -0.77% | 13만 |
|---|
| 2026.04.20 | ₩22,084 | ₩22,671 | ₩21,643 | ₩22,324 | +1.09% | 13.3만 |
|---|
| 2026.04.17 | ₩22,257 | ₩22,538 | ₩20,989 | ₩21,643 | -2.76% | 14.2만 |
|---|
| 2026.04.16 | ₩21,363 | ₩21,910 | ₩21,042 | ₩21,897 | +2.50% | 11.3만 |
|---|
| 2026.04.15 | ₩21,189 | ₩21,523 | ₩20,348 | ₩21,229 | +0.19% | 13.1만 |
|---|
| 2026.04.14 | ₩23,245 | ₩23,245 | ₩20,896 | ₩21,323 | -8.27% | 21.6만 |
|---|
| 2026.04.13 | ₩19,774 | ₩22,431 | ₩19,761 | ₩22,244 | +12.49% | 44.2만 |
|---|
| 2026.04.10 | ₩18,813 | ₩19,948 | ₩18,319 | ₩19,694 | +4.68% | 12.4만 |
|---|
| 2026.04.09 | ₩17,664 | ₩18,933 | ₩17,478 | ₩18,639 | +5.52% | 19.6만 |
|---|
| 2026.04.08 | ₩16,930 | ₩17,718 | ₩16,930 | ₩17,397 | +2.76% | 12.5만 |
|---|
| 2026.04.07 | ₩16,222 | ₩16,783 | ₩15,782 | ₩16,222 | 0.00% | 13.4만 |
|---|
| 2026.04.06 | ₩16,383 | ₩17,357 | ₩16,156 | ₩16,383 | 0.00% | 25.3만 |
|---|
| 2026.04.02 | ₩15,515 | ₩16,356 | ₩15,234 | ₩16,182 | +4.30% | 10.4만 |
|---|
| 2026.04.01 | ₩15,862 | ₩16,623 | ₩15,595 | ₩15,955 | +0.59% | 17.5만 |
|---|
| 2026.03.31 | ₩15,088 | ₩15,622 | ₩14,874 | ₩15,595 | +3.36% | 11.1만 |
|---|
| 2026.03.30 | ₩15,421 | ₩15,662 | ₩14,553 | ₩14,820 | -3.90% | 11.6만 |
|---|
| 2026.03.27 | ₩15,221 | ₩15,595 | ₩14,954 | ₩15,288 | +0.44% | 11.2만 |
|---|
| 2026.03.26 | ₩15,742 | ₩16,022 | ₩15,315 | ₩15,328 | -2.63% | 15.2만 |
|---|
| 2026.03.25 | ₩15,448 | ₩16,142 | ₩15,328 | ₩16,049 | +3.89% | 8.8만 |
|---|
| 2026.03.24 | ₩14,914 | ₩15,715 | ₩14,874 | ₩15,328 | +2.78% | 15.6만 |
|---|
| 2026.03.23 | ₩14,553 | ₩15,328 | ₩14,353 | ₩15,088 | +3.67% | 10.9만 |
|---|
| 2026.03.20 | ₩15,234 | ₩15,461 | ₩14,527 | ₩14,607 | -4.12% | 10.3만 |
|---|
| 2026.03.19 | ₩14,473 | ₩15,555 | ₩14,233 | ₩15,448 | +6.73% | 12.3만 |
|---|
| 2026.03.18 | ₩15,101 | ₩15,114 | ₩14,246 | ₩14,767 | -2.21% | 18.2만 |
|---|
| 2026.03.17 | ₩15,234 | ₩15,688 | ₩14,634 | ₩15,101 | -0.88% | 39.4만 |
|---|
| 2026.03.16 | ₩16,169 | ₩17,357 | ₩15,248 | ₩15,555 | -3.80% | 73.5만 |
|---|
| 2026.03.13 | ₩17,064 | ₩18,199 | ₩17,064 | ₩17,331 | +1.56% | 13.2만 |
|---|
| 2026.03.12 | ₩17,931 | ₩17,958 | ₩16,863 | ₩17,064 | -4.84% | 13.8만 |
|---|
| 2026.03.11 | ₩17,811 | ₩18,425 | ₩17,611 | ₩18,359 | +3.07% | 11.4만 |
|---|
| 2026.03.10 | ₩17,237 | ₩17,998 | ₩17,117 | ₩17,558 | +1.86% | 10.9만 |
|---|
| 2026.03.09 | ₩16,530 | ₩17,184 | ₩16,236 | ₩17,130 | +3.63% | 20.2만 |
|---|
| 2026.03.06 | ₩17,891 | ₩18,345 | ₩17,210 | ₩17,251 | -3.58% | 12.4만 |
|---|
| 2026.03.05 | ₩18,666 | ₩19,293 | ₩18,065 | ₩18,519 | -0.79% | 13.3만 |
|---|
| 2026.03.04 | ₩18,212 | ₩19,187 | ₩17,491 | ₩18,813 | +3.30% | 17.1만 |
|---|
| 2026.03.03 | ₩18,092 | ₩18,412 | ₩17,371 | ₩17,905 | -1.03% | 21.1만 |
|---|
| 2026.03.02 | ₩17,157 | ₩18,933 | ₩17,157 | ₩18,746 | +9.26% | 28.4만 |
|---|
| 2026.02.27 | ₩16,850 | ₩17,478 | ₩16,810 | ₩17,424 | +3.41% | 12.5만 |
|---|
| 2026.02.26 | ₩17,130 | ₩17,357 | ₩16,570 | ₩17,331 | +1.17% | 15.7만 |
|---|
| 2026.02.25 | ₩16,530 | ₩17,251 | ₩16,516 | ₩17,037 | +3.07% | 14.7만 |
|---|
| 2026.02.24 | ₩15,488 | ₩16,650 | ₩15,488 | ₩16,383 | +5.78% | 20.5만 |
|---|
| 2026.02.23 | ₩15,768 | ₩15,809 | ₩15,141 | ₩15,528 | -1.52% | 15.9만 |
|---|
| 2026.02.20 | ₩15,675 | ₩16,409 | ₩15,622 | ₩15,862 | +1.19% | 17.5만 |
|---|
| 2026.02.19 | ₩15,555 | ₩15,768 | ₩15,234 | ₩15,742 | +1.20% | 22만 |
|---|
| 2026.02.18 | ₩15,435 | ₩16,329 | ₩15,261 | ₩15,835 | +2.60% | 20.3만 |
|---|
| 2026.02.17 | ₩14,847 | ₩15,675 | ₩14,487 | ₩15,381 | +3.60% | 25.1만 |
|---|
| 2026.02.13 | ₩14,660 | ₩15,501 | ₩14,594 | ₩15,248 | +4.01% | 28.9만 |
|---|
| 2026.02.12 | ₩15,395 | ₩15,822 | ₩14,527 | ₩14,674 | -4.68% | 36.6만 |
|---|
| 2026.02.11 | ₩17,371 | ₩17,664 | ₩15,061 | ₩15,341 | -11.68% | 77.9만 |
|---|
| 2026.02.10 | ₩16,810 | ₩17,704 | ₩16,396 | ₩17,344 | +3.18% | 56.2만 |
|---|
| 2026.02.09 | ₩14,687 | ₩16,877 | ₩14,033 | ₩16,770 | +14.18% | 91.8만 |
|---|
| 2026.02.06 | ₩13,726 | ₩15,675 | ₩13,379 | ₩14,847 | +8.17% | 160.4만 |
|---|
| 2026.02.05 | ₩20,682 | ₩21,817 | ₩20,642 | ₩21,189 | +2.45% | 48.3만 |
|---|
| 2026.02.04 | ₩23,980 | ₩24,020 | ₩20,295 | ₩21,029 | -12.31% | 45.5만 |
|---|
| 2026.02.03 | ₩23,926 | ₩24,020 | ₩22,698 | ₩23,499 | -1.79% | 45.6만 |
|---|
| 2026.02.02 | ₩22,231 | ₩24,821 | ₩22,084 | ₩23,566 | +6.01% | 46.6만 |
|---|
| 2026.01.30 | ₩23,125 | ₩23,766 | ₩21,844 | ₩22,444 | -2.94% | 42.3만 |
|---|
| 2026.01.29 | ₩24,300 | ₩24,314 | ₩22,071 | ₩23,219 | -4.45% | 46만 |
|---|
| 2026.01.28 | ₩23,713 | ₩24,661 | ₩23,432 | ₩24,407 | +2.93% | 74.1만 |
|---|
| 2026.01.27 | ₩22,124 | ₩23,966 | ₩21,910 | ₩23,499 | +6.22% | 52.7만 |
|---|
| 2026.01.26 | ₩22,257 | ₩22,298 | ₩21,590 | ₩21,857 | -1.80% | 32.6만 |
|---|
| 2026.01.23 | ₩21,817 | ₩22,471 | ₩21,363 | ₩21,990 | +0.80% | 24.5만 |
|---|
| 2026.01.22 | ₩23,045 | ₩23,286 | ₩21,269 | ₩22,071 | -4.23% | 66.6만 |
|---|
| 2026.01.21 | ₩21,536 | ₩23,099 | ₩21,350 | ₩22,738 | +5.58% | 113.9만 |
|---|
| 2026.01.20 | ₩19,507 | ₩21,723 | ₩18,826 | ₩21,283 | +9.10% | 137.2만 |
|---|
| 2026.01.16 | ₩19,106 | ₩20,321 | ₩18,960 | ₩19,681 | +3.00% | 41.3만 |
|---|
| 2026.01.15 | ₩18,532 | ₩19,360 | ₩18,158 | ₩18,960 | +2.31% | 30.7만 |
|---|
| 2026.01.14 | ₩18,920 | ₩18,973 | ₩18,305 | ₩18,532 | -2.05% | 24.5만 |
|---|
| 2026.01.13 | ₩18,826 | ₩19,627 | ₩18,572 | ₩19,026 | +1.06% | 31.6만 |
|---|
| 2026.01.12 | ₩18,506 | ₩19,133 | ₩18,092 | ₩18,572 | +0.36% | 36.4만 |
|---|
| 2026.01.09 | ₩17,664 | ₩18,652 | ₩17,598 | ₩18,586 | +5.22% | 29.6만 |
|---|
| 2026.01.08 | ₩17,825 | ₩18,345 | ₩16,983 | ₩17,424 | -2.25% | 14.7만 |
|---|
| 2026.01.07 | ₩18,118 | ₩18,199 | ₩17,397 | ₩17,891 | -1.25% | 18.8만 |
|---|
| 2026.01.06 | ₩17,825 | ₩18,425 | ₩17,691 | ₩18,252 | +2.40% | 31.7만 |
|---|
| 2026.01.05 | ₩17,598 | ₩18,105 | ₩17,331 | ₩17,691 | +0.53% | 30.7만 |
|---|
| 2026.01.02 | ₩16,943 | ₩17,718 | ₩16,757 | ₩17,291 | +2.05% | 25.2만 |
|---|
| 2025.12.31 | ₩17,090 | ₩17,197 | ₩16,716 | ₩16,757 | -1.95% | 13.8만 |
|---|
| 2025.12.30 | ₩15,889 | ₩16,943 | ₩15,889 | ₩16,877 | +6.22% | 16.7만 |
|---|
| 2025.12.29 | ₩16,810 | ₩16,823 | ₩15,488 | ₩15,982 | -4.92% | 44.2만 |
|---|
| 2025.12.26 | ₩16,837 | ₩17,251 | ₩16,663 | ₩17,037 | +1.19% | 13.3만 |
|---|
| 2025.12.24 | ₩17,197 | ₩17,197 | ₩16,289 | ₩16,663 | -3.11% | 18만 |
|---|
| 2025.12.23 | ₩17,010 | ₩17,611 | ₩16,369 | ₩17,130 | +0.71% | 39만 |
|---|
| 2025.12.22 | ₩16,610 | ₩17,704 | ₩16,236 | ₩17,037 | +2.57% | 45.1만 |
|---|
| 2025.12.19 | ₩15,995 | ₩16,690 | ₩15,995 | ₩16,289 | +1.84% | 17만 |
|---|
| 2025.12.18 | ₩16,623 | ₩16,890 | ₩15,875 | ₩15,995 | -3.78% | 37만 |
|---|
| 2025.12.17 | ₩15,995 | ₩16,543 | ₩15,889 | ₩16,276 | +1.75% | 39.8만 |
|---|
| 2025.12.16 | ₩15,408 | ₩15,995 | ₩14,874 | ₩15,862 | +2.95% | 26.2만 |
|---|
| 2025.12.15 | ₩14,660 | ₩15,675 | ₩14,353 | ₩15,408 | +5.10% | 22.1만 |
|---|
| 2025.12.12 | ₩14,660 | ₩15,421 | ₩14,113 | ₩14,660 | 0.00% | 34.6만 |
|---|
| 2025.12.11 | ₩11,683 | ₩15,021 | ₩11,349 | ₩14,674 | +25.60% | 73.7만 |
|---|
| 2025.12.10 | ₩11,643 | ₩12,698 | ₩11,616 | ₩12,471 | +7.11% | 25.8만 |
|---|
| 2025.12.09 | ₩11,483 | ₩11,896 | ₩11,376 | ₩11,776 | +2.56% | 10.2만 |
|---|
| 2025.12.08 | ₩11,923 | ₩11,937 | ₩10,935 | ₩11,669 | -2.13% | 8.1만 |
|---|
| 2025.12.05 | ₩11,589 | ₩12,070 | ₩11,523 | ₩11,896 | +2.65% | 7.7만 |
|---|
| 2025.12.04 | ₩11,710 | ₩11,736 | ₩11,483 | ₩11,496 | -1.82% | 4.5만 |
|---|
| 2025.12.03 | ₩11,523 | ₩11,696 | ₩11,162 | ₩11,696 | +1.51% | 7.6만 |
|---|
| 2025.12.02 | ₩11,055 | ₩11,549 | ₩10,922 | ₩11,549 | +4.47% | 15.4만 |
|---|
| 2025.12.01 | ₩10,441 | ₩10,548 | ₩10,348 | ₩10,508 | +0.64% | 4.8만 |
|---|
| 2025.11.28 | ₩10,348 | ₩10,588 | ₩10,348 | ₩10,481 | +1.29% | 2.2만 |
|---|
| 2025.11.26 | ₩10,094 | ₩10,548 | ₩10,000 | ₩10,334 | +2.38% | 8.3만 |
|---|
| 2025.11.25 | ₩9,760 | ₩10,121 | ₩9,346 | ₩10,054 | +3.01% | 12.1만 |
|---|
| 2025.11.24 | ₩9,667 | ₩10,041 | ₩9,480 | ₩9,827 | +1.66% | 7만 |
|---|
| 2025.11.21 | ₩9,346 | ₩9,640 | ₩9,012 | ₩9,547 | +2.14% | 12만 |
|---|
| 2025.11.20 | ₩9,760 | ₩9,947 | ₩9,320 | ₩9,426 | -3.42% | 9.4만 |
|---|
| 2025.11.19 | ₩9,560 | ₩9,947 | ₩9,560 | ₩9,640 | +0.84% | 12.5만 |
|---|
| 2025.11.18 | ₩9,346 | ₩9,693 | ₩9,226 | ₩9,533 | +2.00% | 8.7만 |
|---|
| 2025.11.17 | ₩9,560 | ₩9,894 | ₩9,346 | ₩9,480 | -0.84% | 12.3만 |
|---|
| 2025.11.14 | ₩9,440 | ₩9,800 | ₩9,386 | ₩9,720 | +2.97% | 11.6만 |
|---|
| 2025.11.13 | ₩9,987 | ₩9,987 | ₩9,627 | ₩9,787 | -2.01% | 8.9만 |
|---|
| 2025.11.12 | ₩10,414 | ₩10,414 | ₩9,854 | ₩10,134 | -2.69% | 10만 |
|---|
| 2025.11.11 | ₩9,974 | ₩10,428 | ₩9,854 | ₩10,348 | +3.75% | 17.4만 |
|---|
| 2025.11.10 | ₩9,987 | ₩10,428 | ₩9,800 | ₩10,054 | +0.67% | 14.3만 |
|---|
| 2025.11.07 | ₩9,133 | ₩10,014 | ₩9,133 | ₩9,960 | +9.06% | 12.9만 |
|---|
| 2025.11.06 | ₩9,466 | ₩9,720 | ₩9,253 | ₩9,413 | -0.56% | 26.3만 |
|---|
| 2025.11.05 | ₩9,600 | ₩10,147 | ₩9,506 | ₩9,533 | -0.70% | 21.5만 |
|---|
| 2025.11.04 | ₩10,161 | ₩10,161 | ₩9,547 | ₩9,613 | -5.39% | 15.2만 |
|---|
| 2025.11.03 | ₩10,641 | ₩10,641 | ₩10,414 | ₩10,428 | -2.01% | 13.3만 |
|---|
| 2025.10.31 | ₩10,681 | ₩10,815 | ₩10,548 | ₩10,588 | -0.88% | 7.9만 |
|---|
| 2025.10.30 | ₩10,948 | ₩11,296 | ₩10,414 | ₩10,588 | -3.29% | 27.1만 |
|---|
| 2025.10.29 | ₩10,615 | ₩10,975 | ₩10,615 | ₩10,815 | +1.89% | 12.5만 |
|---|
| 2025.10.28 | ₩10,842 | ₩11,149 | ₩10,495 | ₩10,548 | -2.71% | 13.6만 |
|---|
| 2025.10.27 | ₩10,975 | ₩11,523 | ₩10,588 | ₩10,868 | -0.97% | 16.5만 |
|---|
| 2025.10.24 | ₩10,521 | ₩10,802 | ₩10,281 | ₩10,428 | -0.89% | 13.7만 |
|---|
| 2025.10.23 | ₩9,894 | ₩10,601 | ₩9,760 | ₩10,495 | +6.07% | 10.6만 |
|---|
| 2025.10.22 | ₩10,121 | ₩10,161 | ₩9,747 | ₩9,894 | -2.24% | 13.3만 |
|---|
| 2025.10.21 | ₩10,521 | ₩10,535 | ₩10,121 | ₩10,201 | -3.05% | 13.9만 |
|---|
| 2025.10.20 | ₩10,000 | ₩10,868 | ₩10,000 | ₩10,601 | +6.01% | 19.3만 |
|---|
| 2025.10.17 | ₩10,294 | ₩10,481 | ₩9,947 | ₩10,000 | -2.85% | 14.8만 |
|---|
| 2025.10.16 | ₩11,189 | ₩11,256 | ₩10,227 | ₩10,414 | -6.92% | 40.4만 |
|---|
| 2025.10.15 | ₩11,149 | ₩11,603 | ₩10,762 | ₩11,189 | +0.36% | 38.8만 |
|---|
| 2025.10.14 | ₩12,163 | ₩12,257 | ₩10,882 | ₩10,975 | -9.77% | 58.9만 |
|---|
| 2025.10.13 | ₩11,977 | ₩12,524 | ₩11,896 | ₩12,404 | +3.57% | 30만 |
|---|
| 2025.10.10 | ₩13,392 | ₩13,659 | ₩11,696 | ₩11,816 | -11.76% | 56만 |
|---|