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 | ₩22,060 | ₩22,421 | ₩21,538 | ₩22,006 | -0.24% | 16.2만 |
| 2026.10.08 | ₩22,996 | ₩23,063 | ₩21,418 | ₩21,685 | -5.70% | 18.7만 |
| 2026.10.07 | ₩23,224 | ₩23,920 | ₩23,090 | ₩23,545 | +1.38% | 25.9만 |
| 2026.10.06 | ₩24,187 | ₩24,414 | ₩23,478 | ₩23,759 | -1.77% | 27.3만 |
| 2026.10.05 | ₩24,027 | ₩24,053 | ₩23,144 | ₩23,853 | -0.72% | 22.2만 |
| 2026.10.02 | ₩23,839 | ₩24,227 | ₩23,545 | ₩24,093 | +1.07% | 28.6만 |
| 2026.10.01 | ₩22,448 | ₩23,210 | ₩22,287 | ₩23,077 | +2.80% | 21.3만 |
| 2026.09.30 | ₩22,341 | ₩22,622 | ₩22,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,448 |
| +0.48% |
| 18만 |
| 2026.09.29 | ₩21,752 | ₩22,314 | ₩21,592 | ₩22,221 | +2.15% | 34.7만 |
|---|
| 2026.09.28 | ₩20,883 | ₩21,364 | ₩20,669 | ₩21,204 | +1.54% | 22.7만 |
|---|
| 2026.09.25 | ₩20,655 | ₩21,284 | ₩20,495 | ₩21,110 | +2.20% | 18.1만 |
|---|
| 2026.09.24 | ₩20,107 | ₩20,602 | ₩19,384 | ₩20,602 | +2.46% | 21만 |
|---|
| 2026.09.23 | ₩20,187 | ₩20,682 | ₩19,853 | ₩20,642 | +2.25% | 19.6만 |
|---|
| 2026.09.22 | ₩19,893 | ₩20,481 | ₩19,719 | ₩20,468 | +2.89% | 19.8만 |
|---|
| 2026.09.21 | ₩19,465 | ₩20,388 | ₩19,117 | ₩20,040 | +2.96% | 31.1만 |
|---|
| 2026.09.18 | ₩19,237 | ₩19,237 | ₩18,595 | ₩18,996 | -1.25% | 75.8만 |
|---|
| 2026.09.17 | ₩19,264 | ₩19,545 | ₩18,542 | ₩18,542 | -3.75% | 29.6만 |
|---|
| 2026.09.16 | ₩18,702 | ₩19,077 | ₩18,221 | ₩18,528 | -0.93% | 23.5만 |
|---|
| 2026.09.15 | ₩18,475 | ₩18,528 | ₩17,846 | ₩18,501 | +0.14% | 26.8만 |
|---|
| 2026.09.14 | ₩18,729 | ₩19,063 | ₩18,154 | ₩18,207 | -2.79% | 25.4만 |
|---|
| 2026.09.11 | ₩20,468 | ₩20,843 | ₩19,879 | ₩19,946 | -2.55% | 17.5만 |
|---|
| 2026.09.10 | ₩19,705 | ₩20,695 | ₩19,692 | ₩20,147 | +2.24% | 31.8만 |
|---|
| 2026.09.09 | ₩20,481 | ₩20,963 | ₩20,254 | ₩20,415 | -0.33% | 39.9만 |
|---|
| 2026.09.08 | ₩20,174 | ₩20,896 | ₩20,174 | ₩20,722 | +2.72% | 16.1만 |
|---|
| 2026.09.04 | ₩19,478 | ₩20,107 | ₩19,277 | ₩20,000 | +2.68% | 31.3만 |
|---|
| 2026.09.03 | ₩19,518 | ₩19,585 | ₩18,515 | ₩19,224 | -1.51% | 28.6만 |
|---|
| 2026.09.02 | ₩19,211 | ₩19,612 | ₩19,144 | ₩19,532 | +1.67% | 27.2만 |
|---|
| 2026.09.01 | ₩19,037 | ₩19,465 | ₩18,729 | ₩19,425 | +2.04% | 42.5만 |
|---|
| 2026.08.31 | ₩20,107 | ₩20,428 | ₩19,411 | ₩19,558 | -2.73% | 36.4만 |
|---|
| 2026.08.28 | ₩20,776 | ₩21,177 | ₩19,973 | ₩20,147 | -3.03% | 35.5만 |
|---|
| 2026.08.27 | ₩20,762 | ₩21,512 | ₩20,455 | ₩21,177 | +2.00% | 51.6만 |
|---|
| 2026.08.26 | ₩19,705 | ₩20,749 | ₩19,652 | ₩20,294 | +2.99% | 71.8만 |
|---|
| 2026.08.25 | ₩19,130 | ₩19,318 | ₩18,729 | ₩19,063 | -0.35% | 23.1만 |
|---|
| 2026.08.24 | ₩19,130 | ₩19,197 | ₩18,261 | ₩18,729 | -2.10% | 42.4만 |
|---|
| 2026.08.21 | ₩19,558 | ₩19,732 | ₩18,903 | ₩19,572 | +0.07% | 36.1만 |
|---|
| 2026.08.20 | ₩19,344 | ₩20,013 | ₩19,050 | ₩19,558 | +1.11% | 48.9만 |
|---|
| 2026.08.19 | ₩22,903 | ₩22,903 | ₩19,558 | ₩19,826 | -13.43% | 131.8만 |
|---|
| 2026.08.18 | ₩23,277 | ₩23,665 | ₩21,512 | ₩22,582 | -2.99% | 100.9만 |
|---|
| 2026.08.17 | ₩21,806 | ₩23,812 | ₩21,605 | ₩22,555 | +3.44% | 66.7만 |
|---|
| 2026.08.14 | ₩21,110 | ₩21,619 | ₩20,856 | ₩21,458 | +1.65% | 20.8만 |
|---|
| 2026.08.13 | ₩21,204 | ₩21,859 | ₩20,936 | ₩21,404 | +0.95% | 25.3만 |
|---|
| 2026.08.12 | ₩21,217 | ₩21,605 | ₩20,883 | ₩21,324 | +0.50% | 27.9만 |
|---|
| 2026.08.11 | ₩20,535 | ₩20,789 | ₩20,080 | ₩20,602 | +0.33% | 23만 |
|---|
| 2026.08.10 | ₩20,976 | ₩21,404 | ₩19,933 | ₩20,187 | -3.76% | 53.4만 |
|---|
| 2026.08.07 | ₩20,455 | ₩21,512 | ₩20,281 | ₩20,776 | +1.57% | 26.6만 |
|---|
| 2026.08.06 | ₩21,418 | ₩21,458 | ₩19,813 | ₩20,000 | -6.62% | 59.8만 |
|---|
| 2026.08.05 | ₩22,996 | ₩23,384 | ₩21,351 | ₩21,418 | -6.86% | 55.7만 |
|---|
| 2026.08.04 | ₩22,114 | ₩23,398 | ₩21,899 | ₩23,331 | +5.51% | 37.5만 |
|---|
| 2026.08.03 | ₩19,839 | ₩21,271 | ₩19,826 | ₩21,003 | +5.87% | 21.1만 |
|---|
| 2026.07.31 | ₩20,548 | ₩21,110 | ₩19,652 | ₩20,522 | -0.13% | 26.1만 |
|---|
| 2026.07.30 | ₩19,438 | ₩20,067 | ₩19,117 | ₩19,786 | +1.79% | 27.5만 |
|---|
| 2026.07.29 | ₩19,465 | ₩20,013 | ₩18,194 | ₩18,261 | -6.19% | 39.3만 |
|---|
| 2026.07.28 | ₩19,986 | ₩20,000 | ₩18,568 | ₩19,639 | -1.74% | 59.7만 |
|---|
| 2026.07.27 | ₩21,485 | ₩21,485 | ₩19,933 | ₩20,615 | -4.05% | 33.7만 |
|---|
| 2026.07.24 | ₩22,876 | ₩23,050 | ₩21,017 | ₩21,257 | -7.08% | 25.4만 |
|---|
| 2026.07.23 | ₩22,662 | ₩23,491 | ₩22,475 | ₩23,077 | +1.83% | 25.6만 |
|---|
| 2026.07.22 | ₩23,491 | ₩24,281 | ₩23,130 | ₩23,197 | -1.25% | 32.5만 |
|---|
| 2026.07.21 | ₩23,077 | ₩24,414 | ₩22,608 | ₩24,053 | +4.23% | 36.1만 |
|---|
| 2026.07.20 | ₩22,582 | ₩23,237 | ₩21,431 | ₩21,833 | -3.32% | 29.7만 |
|---|
| 2026.07.17 | ₩21,003 | ₩23,010 | ₩20,950 | ₩22,301 | +6.18% | 28만 |
|---|
| 2026.07.16 | ₩23,411 | ₩23,491 | ₩21,766 | ₩22,354 | -4.51% | 42.3만 |
|---|
| 2026.07.15 | ₩25,618 | ₩26,060 | ₩23,812 | ₩24,428 | -4.65% | 44.6만 |
|---|
| 2026.07.14 | ₩24,936 | ₩25,485 | ₩24,388 | ₩24,990 | +0.21% | 39.3만 |
|---|
| 2026.07.13 | ₩24,214 | ₩24,976 | ₩23,746 | ₩24,093 | -0.50% | 38.1만 |
|---|
| 2026.07.10 | ₩24,588 | ₩25,578 | ₩23,799 | ₩24,963 | +1.52% | 49.5만 |
|---|
| 2026.07.09 | ₩24,669 | ₩25,297 | ₩24,481 | ₩24,976 | +1.25% | 50만 |
|---|
| 2026.07.08 | ₩23,438 | ₩24,294 | ₩22,608 | ₩23,665 | +0.97% | 43.8만 |
|---|
| 2026.07.07 | ₩24,307 | ₩24,401 | ₩22,756 | ₩23,906 | -1.65% | 61.5만 |
|---|
| 2026.07.06 | ₩25,792 | ₩26,475 | ₩25,003 | ₩25,164 | -2.44% | 27.1만 |
|---|
| 2026.07.02 | ₩27,545 | ₩28,361 | ₩24,883 | ₩25,150 | -8.69% | 48.4만 |
|---|
| 2026.07.01 | ₩29,725 | ₩30,006 | ₩27,063 | ₩27,424 | -7.74% | 44.5만 |
|---|
| 2026.06.30 | ₩27,598 | ₩31,585 | ₩27,304 | ₩30,876 | +11.88% | 59.9만 |
|---|
| 2026.06.29 | ₩26,167 | ₩27,705 | ₩24,468 | ₩27,545 | +5.27% | 40.6만 |
|---|
| 2026.06.26 | ₩26,756 | ₩27,424 | ₩25,418 | ₩26,154 | -2.25% | 197.2만 |
|---|
| 2026.06.25 | ₩28,013 | ₩28,334 | ₩26,220 | ₩27,652 | -1.29% | 36.7만 |
|---|
| 2026.06.24 | ₩28,026 | ₩28,026 | ₩25,819 | ₩26,127 | -6.78% | 44.8만 |
|---|
| 2026.06.23 | ₩27,906 | ₩28,401 | ₩26,154 | ₩27,197 | -2.54% | 61.4만 |
|---|
| 2026.06.22 | ₩29,766 | ₩29,993 | ₩28,120 | ₩29,471 | -0.99% | 43.2만 |
|---|
| 2026.06.18 | ₩29,511 | ₩30,167 | ₩28,294 | ₩29,485 | -0.09% | 28.8만 |
|---|
| 2026.06.17 | ₩30,220 | ₩30,715 | ₩28,535 | ₩28,615 | -5.31% | 27.1만 |
|---|
| 2026.06.16 | ₩30,314 | ₩32,093 | ₩28,990 | ₩29,070 | -4.10% | 37.9만 |
|---|
| 2026.06.15 | ₩33,792 | ₩33,792 | ₩29,618 | ₩30,475 | -9.82% | 89.6만 |
|---|
| 2026.06.12 | ₩31,451 | ₩34,394 | ₩30,515 | ₩32,093 | +2.04% | 116.7만 |
|---|
| 2026.06.11 | ₩26,568 | ₩30,354 | ₩25,953 | ₩30,234 | +13.80% | 82.5만 |
|---|
| 2026.06.10 | ₩25,150 | ₩27,157 | ₩24,695 | ₩25,833 | +2.71% | 23.4만 |
|---|
| 2026.06.09 | ₩26,943 | ₩28,080 | ₩23,772 | ₩25,511 | -5.31% | 35.4만 |
|---|
| 2026.06.08 | ₩26,073 | ₩27,170 | ₩25,150 | ₩26,368 | +1.13% | 34.5만 |
|---|
| 2026.06.05 | ₩27,933 | ₩27,933 | ₩24,669 | ₩24,736 | -11.45% | 45.9만 |
|---|
| 2026.06.04 | ₩27,264 | ₩30,060 | ₩26,194 | ₩29,311 | +7.51% | 38만 |
|---|
| 2026.06.03 | ₩28,642 | ₩29,592 | ₩27,465 | ₩28,187 | -1.59% | 57.6만 |
|---|
| 2026.06.02 | ₩29,217 | ₩32,776 | ₩28,936 | ₩29,364 | +0.50% | 82.8만 |
|---|
| 2026.06.01 | ₩28,414 | ₩28,829 | ₩27,545 | ₩27,625 | -2.78% | 30.8만 |
|---|
| 2026.05.29 | ₩28,160 | ₩29,070 | ₩26,956 | ₩28,455 | +1.05% | 37.6만 |
|---|
| 2026.05.28 | ₩29,137 | ₩30,087 | ₩28,307 | ₩28,923 | -0.73% | 27.3만 |
|---|
| 2026.05.27 | ₩31,799 | ₩32,107 | ₩28,628 | ₩29,150 | -8.33% | 47.1만 |
|---|
| 2026.05.26 | ₩30,943 | ₩32,053 | ₩29,271 | ₩30,528 | -1.34% | 54만 |
|---|
| 2026.05.22 | ₩28,294 | ₩30,501 | ₩27,612 | ₩29,538 | +4.40% | 35.2만 |
|---|
| 2026.05.21 | ₩26,689 | ₩28,307 | ₩26,127 | ₩28,026 | +5.01% | 19.6만 |
|---|
| 2026.05.20 | ₩26,782 | ₩27,157 | ₩24,802 | ₩27,090 | +1.15% | 18.3만 |
|---|
| 2026.05.19 | ₩26,261 | ₩27,384 | ₩25,592 | ₩26,314 | +0.20% | 21.4만 |
|---|
| 2026.05.18 | ₩28,762 | ₩28,963 | ₩26,261 | ₩26,782 | -6.88% | 25.9만 |
|---|
| 2026.05.15 | ₩28,642 | ₩28,749 | ₩26,822 | ₩28,200 | -1.54% | 25만 |
|---|
| 2026.05.14 | ₩28,294 | ₩30,180 | ₩27,705 | ₩30,047 | +6.19% | 33.6만 |
|---|
| 2026.05.13 | ₩29,324 | ₩29,324 | ₩27,197 | ₩27,705 | -5.52% | 27.1만 |
|---|
| 2026.05.12 | ₩30,421 | ₩30,555 | ₩26,662 | ₩28,040 | -7.83% | 44.8만 |
|---|
| 2026.05.11 | ₩29,485 | ₩30,702 | ₩27,144 | ₩30,341 | +2.90% | 62.6만 |
|---|
| 2026.05.08 | ₩28,468 | ₩31,973 | ₩27,572 | ₩28,749 | +0.99% | 92만 |
|---|
| 2026.05.07 | ₩24,414 | ₩24,522 | ₩22,796 | ₩24,361 | -0.22% | 24.4만 |
|---|
| 2026.05.06 | ₩24,147 | ₩24,414 | ₩23,050 | ₩24,348 | +0.83% | 21.5만 |
|---|
| 2026.05.05 | ₩22,421 | ₩24,267 | ₩22,408 | ₩23,986 | +6.98% | 22.7만 |
|---|
| 2026.05.04 | ₩23,277 | ₩23,772 | ₩21,565 | ₩22,047 | -5.29% | 20만 |
|---|
| 2026.05.01 | ₩22,916 | ₩23,585 | ₩22,595 | ₩22,916 | 0.00% | 22.4만 |
|---|
| 2026.04.30 | ₩23,010 | ₩24,000 | ₩22,341 | ₩23,291 | +1.22% | 28.2만 |
|---|
| 2026.04.29 | ₩22,542 | ₩23,130 | ₩21,873 | ₩22,167 | -1.66% | 15.7만 |
|---|
| 2026.04.28 | ₩23,224 | ₩23,625 | ₩21,752 | ₩22,207 | -4.38% | 17만 |
|---|
| 2026.04.27 | ₩24,936 | ₩24,976 | ₩23,224 | ₩23,719 | -4.88% | 25.8만 |
|---|
| 2026.04.24 | ₩23,411 | ₩26,408 | ₩23,037 | ₩25,110 | +7.26% | 57.2만 |
|---|
| 2026.04.23 | ₩24,107 | ₩25,030 | ₩22,221 | ₩23,063 | -4.33% | 28.9만 |
|---|
| 2026.04.22 | ₩22,943 | ₩25,083 | ₩22,154 | ₩24,080 | +4.96% | 75.4만 |
|---|
| 2026.04.21 | ₩22,662 | ₩23,277 | ₩22,073 | ₩22,488 | -0.77% | 13만 |
|---|
| 2026.04.20 | ₩22,127 | ₩22,716 | ₩21,685 | ₩22,368 | +1.09% | 13.3만 |
|---|
| 2026.04.17 | ₩22,301 | ₩22,582 | ₩21,030 | ₩21,685 | -2.76% | 14.2만 |
|---|
| 2026.04.16 | ₩21,404 | ₩21,953 | ₩21,083 | ₩21,940 | +2.50% | 11.3만 |
|---|
| 2026.04.15 | ₩21,231 | ₩21,565 | ₩20,388 | ₩21,271 | +0.19% | 13.1만 |
|---|
| 2026.04.14 | ₩23,291 | ₩23,291 | ₩20,936 | ₩21,364 | -8.27% | 21.6만 |
|---|
| 2026.04.13 | ₩19,813 | ₩22,475 | ₩19,799 | ₩22,287 | +12.49% | 44.2만 |
|---|
| 2026.04.10 | ₩18,849 | ₩19,986 | ₩18,354 | ₩19,732 | +4.68% | 12.4만 |
|---|
| 2026.04.09 | ₩17,699 | ₩18,970 | ₩17,512 | ₩18,675 | +5.52% | 19.6만 |
|---|
| 2026.04.08 | ₩16,963 | ₩17,752 | ₩16,963 | ₩17,431 | +2.76% | 12.5만 |
|---|
| 2026.04.07 | ₩16,254 | ₩16,816 | ₩15,813 | ₩16,254 | 0.00% | 13.4만 |
|---|
| 2026.04.06 | ₩16,415 | ₩17,391 | ₩16,187 | ₩16,415 | 0.00% | 25.3만 |
|---|
| 2026.04.02 | ₩15,545 | ₩16,388 | ₩15,264 | ₩16,214 | +4.30% | 10.4만 |
|---|
| 2026.04.01 | ₩15,893 | ₩16,655 | ₩15,625 | ₩15,986 | +0.59% | 17.5만 |
|---|
| 2026.03.31 | ₩15,117 | ₩15,652 | ₩14,903 | ₩15,625 | +3.36% | 11.1만 |
|---|
| 2026.03.30 | ₩15,451 | ₩15,692 | ₩14,582 | ₩14,849 | -3.90% | 11.6만 |
|---|
| 2026.03.27 | ₩15,251 | ₩15,625 | ₩14,983 | ₩15,318 | +0.44% | 11.2만 |
|---|
| 2026.03.26 | ₩15,772 | ₩16,053 | ₩15,344 | ₩15,358 | -2.63% | 15.2만 |
|---|
| 2026.03.25 | ₩15,478 | ₩16,174 | ₩15,358 | ₩16,080 | +3.89% | 8.8만 |
|---|
| 2026.03.24 | ₩14,943 | ₩15,746 | ₩14,903 | ₩15,358 | +2.78% | 15.6만 |
|---|
| 2026.03.23 | ₩14,582 | ₩15,358 | ₩14,381 | ₩15,117 | +3.67% | 10.9만 |
|---|
| 2026.03.20 | ₩15,264 | ₩15,491 | ₩14,555 | ₩14,635 | -4.12% | 10.3만 |
|---|
| 2026.03.19 | ₩14,502 | ₩15,585 | ₩14,261 | ₩15,478 | +6.73% | 12.3만 |
|---|
| 2026.03.18 | ₩15,130 | ₩15,144 | ₩14,274 | ₩14,796 | -2.21% | 18.2만 |
|---|
| 2026.03.17 | ₩15,264 | ₩15,719 | ₩14,662 | ₩15,130 | -0.88% | 39.4만 |
|---|
| 2026.03.16 | ₩16,201 | ₩17,391 | ₩15,277 | ₩15,585 | -3.80% | 73.5만 |
|---|
| 2026.03.13 | ₩17,097 | ₩18,234 | ₩17,097 | ₩17,364 | +1.56% | 13.2만 |
|---|
| 2026.03.12 | ₩17,966 | ₩17,993 | ₩16,896 | ₩17,097 | -4.84% | 13.8만 |
|---|
| 2026.03.11 | ₩17,846 | ₩18,461 | ₩17,645 | ₩18,394 | +3.07% | 11.4만 |
|---|
| 2026.03.10 | ₩17,271 | ₩18,033 | ₩17,150 | ₩17,592 | +1.86% | 10.9만 |
|---|
| 2026.03.09 | ₩16,562 | ₩17,217 | ₩16,267 | ₩17,164 | +3.63% | 20.2만 |
|---|
| 2026.03.06 | ₩17,926 | ₩18,381 | ₩17,244 | ₩17,284 | -3.58% | 12.4만 |
|---|
| 2026.03.05 | ₩18,702 | ₩19,331 | ₩18,100 | ₩18,555 | -0.79% | 13.3만 |
|---|
| 2026.03.04 | ₩18,247 | ₩19,224 | ₩17,525 | ₩18,849 | +3.30% | 17.1만 |
|---|
| 2026.03.03 | ₩18,127 | ₩18,448 | ₩17,405 | ₩17,940 | -1.03% | 21.1만 |
|---|
| 2026.03.02 | ₩17,190 | ₩18,970 | ₩17,190 | ₩18,782 | +9.26% | 28.4만 |
|---|
| 2026.02.27 | ₩16,883 | ₩17,512 | ₩16,843 | ₩17,458 | +3.41% | 12.5만 |
|---|
| 2026.02.26 | ₩17,164 | ₩17,391 | ₩16,602 | ₩17,364 | +1.17% | 15.7만 |
|---|
| 2026.02.25 | ₩16,562 | ₩17,284 | ₩16,548 | ₩17,070 | +3.07% | 14.7만 |
|---|
| 2026.02.24 | ₩15,518 | ₩16,682 | ₩15,518 | ₩16,415 | +5.78% | 20.5만 |
|---|
| 2026.02.23 | ₩15,799 | ₩15,839 | ₩15,170 | ₩15,558 | -1.52% | 15.9만 |
|---|
| 2026.02.20 | ₩15,706 | ₩16,441 | ₩15,652 | ₩15,893 | +1.19% | 17.5만 |
|---|
| 2026.02.19 | ₩15,585 | ₩15,799 | ₩15,264 | ₩15,772 | +1.20% | 22만 |
|---|
| 2026.02.18 | ₩15,465 | ₩16,361 | ₩15,291 | ₩15,866 | +2.60% | 20.3만 |
|---|
| 2026.02.17 | ₩14,876 | ₩15,706 | ₩14,515 | ₩15,411 | +3.60% | 25.1만 |
|---|
| 2026.02.13 | ₩14,689 | ₩15,532 | ₩14,622 | ₩15,277 | +4.01% | 28.9만 |
|---|
| 2026.02.12 | ₩15,425 | ₩15,853 | ₩14,555 | ₩14,702 | -4.68% | 36.6만 |
|---|
| 2026.02.11 | ₩17,405 | ₩17,699 | ₩15,090 | ₩15,371 | -11.68% | 77.9만 |
|---|
| 2026.02.10 | ₩16,843 | ₩17,739 | ₩16,428 | ₩17,378 | +3.18% | 56.2만 |
|---|
| 2026.02.09 | ₩14,716 | ₩16,910 | ₩14,060 | ₩16,803 | +14.18% | 91.8만 |
|---|
| 2026.02.06 | ₩13,752 | ₩15,706 | ₩13,405 | ₩14,876 | +8.17% | 160.4만 |
|---|
| 2026.02.05 | ₩20,722 | ₩21,859 | ₩20,682 | ₩21,231 | +2.45% | 48.3만 |
|---|
| 2026.02.04 | ₩24,027 | ₩24,067 | ₩20,334 | ₩21,070 | -12.31% | 45.5만 |
|---|
| 2026.02.03 | ₩23,973 | ₩24,067 | ₩22,742 | ₩23,545 | -1.79% | 45.6만 |
|---|
| 2026.02.02 | ₩22,274 | ₩24,869 | ₩22,127 | ₩23,612 | +6.01% | 46.6만 |
|---|
| 2026.01.30 | ₩23,170 | ₩23,812 | ₩21,886 | ₩22,488 | -2.94% | 42.3만 |
|---|
| 2026.01.29 | ₩24,348 | ₩24,361 | ₩22,114 | ₩23,264 | -4.45% | 46만 |
|---|
| 2026.01.28 | ₩23,759 | ₩24,709 | ₩23,478 | ₩24,455 | +2.93% | 74.1만 |
|---|
| 2026.01.27 | ₩22,167 | ₩24,013 | ₩21,953 | ₩23,545 | +6.22% | 52.7만 |
|---|
| 2026.01.26 | ₩22,301 | ₩22,341 | ₩21,632 | ₩21,899 | -1.80% | 32.6만 |
|---|
| 2026.01.23 | ₩21,859 | ₩22,515 | ₩21,404 | ₩22,033 | +0.80% | 24.5만 |
|---|
| 2026.01.22 | ₩23,090 | ₩23,331 | ₩21,311 | ₩22,114 | -4.23% | 66.6만 |
|---|
| 2026.01.21 | ₩21,578 | ₩23,144 | ₩21,391 | ₩22,782 | +5.58% | 113.9만 |
|---|
| 2026.01.20 | ₩19,545 | ₩21,766 | ₩18,863 | ₩21,324 | +9.10% | 137.2만 |
|---|
| 2026.01.16 | ₩19,144 | ₩20,361 | ₩18,996 | ₩19,719 | +3.00% | 41.3만 |
|---|
| 2026.01.15 | ₩18,568 | ₩19,398 | ₩18,194 | ₩18,996 | +2.31% | 30.7만 |
|---|
| 2026.01.14 | ₩18,956 | ₩19,010 | ₩18,341 | ₩18,568 | -2.05% | 24.5만 |
|---|
| 2026.01.13 | ₩18,863 | ₩19,665 | ₩18,609 | ₩19,063 | +1.06% | 31.6만 |
|---|
| 2026.01.12 | ₩18,542 | ₩19,170 | ₩18,127 | ₩18,609 | +0.36% | 36.4만 |
|---|
| 2026.01.09 | ₩17,699 | ₩18,689 | ₩17,632 | ₩18,622 | +5.22% | 29.6만 |
|---|
| 2026.01.08 | ₩17,859 | ₩18,381 | ₩17,017 | ₩17,458 | -2.25% | 14.7만 |
|---|
| 2026.01.07 | ₩18,154 | ₩18,234 | ₩17,431 | ₩17,926 | -1.25% | 18.8만 |
|---|
| 2026.01.06 | ₩17,859 | ₩18,461 | ₩17,726 | ₩18,287 | +2.40% | 31.7만 |
|---|
| 2026.01.05 | ₩17,632 | ₩18,140 | ₩17,364 | ₩17,726 | +0.53% | 30.7만 |
|---|
| 2026.01.02 | ₩16,976 | ₩17,752 | ₩16,789 | ₩17,324 | +2.05% | 25.2만 |
|---|
| 2025.12.31 | ₩17,124 | ₩17,231 | ₩16,749 | ₩16,789 | -1.95% | 13.8만 |
|---|
| 2025.12.30 | ₩15,920 | ₩16,976 | ₩15,920 | ₩16,910 | +6.22% | 16.7만 |
|---|
| 2025.12.29 | ₩16,843 | ₩16,856 | ₩15,518 | ₩16,013 | -4.92% | 44.2만 |
|---|
| 2025.12.26 | ₩16,869 | ₩17,284 | ₩16,695 | ₩17,070 | +1.19% | 13.3만 |
|---|
| 2025.12.24 | ₩17,231 | ₩17,231 | ₩16,321 | ₩16,695 | -3.11% | 18만 |
|---|
| 2025.12.23 | ₩17,043 | ₩17,645 | ₩16,401 | ₩17,164 | +0.71% | 39만 |
|---|
| 2025.12.22 | ₩16,642 | ₩17,739 | ₩16,267 | ₩17,070 | +2.57% | 45.1만 |
|---|
| 2025.12.19 | ₩16,027 | ₩16,722 | ₩16,027 | ₩16,321 | +1.84% | 17만 |
|---|
| 2025.12.18 | ₩16,655 | ₩16,923 | ₩15,906 | ₩16,027 | -3.78% | 37만 |
|---|
| 2025.12.17 | ₩16,027 | ₩16,575 | ₩15,920 | ₩16,308 | +1.75% | 39.8만 |
|---|
| 2025.12.16 | ₩15,438 | ₩16,027 | ₩14,903 | ₩15,893 | +2.95% | 26.2만 |
|---|
| 2025.12.15 | ₩14,689 | ₩15,706 | ₩14,381 | ₩15,438 | +5.10% | 22.1만 |
|---|
| 2025.12.12 | ₩14,689 | ₩15,451 | ₩14,140 | ₩14,689 | 0.00% | 34.6만 |
|---|
| 2025.12.11 | ₩11,706 | ₩15,050 | ₩11,371 | ₩14,702 | +25.60% | 73.7만 |
|---|
| 2025.12.10 | ₩11,665 | ₩12,722 | ₩11,639 | ₩12,495 | +7.11% | 25.8만 |
|---|
| 2025.12.09 | ₩11,505 | ₩11,920 | ₩11,398 | ₩11,799 | +2.56% | 10.2만 |
|---|
| 2025.12.08 | ₩11,946 | ₩11,960 | ₩10,956 | ₩11,692 | -2.13% | 8.1만 |
|---|
| 2025.12.05 | ₩11,612 | ₩12,094 | ₩11,545 | ₩11,920 | +2.65% | 7.7만 |
|---|
| 2025.12.04 | ₩11,732 | ₩11,759 | ₩11,505 | ₩11,518 | -1.82% | 4.5만 |
|---|
| 2025.12.03 | ₩11,545 | ₩11,719 | ₩11,184 | ₩11,719 | +1.51% | 7.6만 |
|---|
| 2025.12.02 | ₩11,077 | ₩11,572 | ₩10,943 | ₩11,572 | +4.47% | 15.4만 |
|---|
| 2025.12.01 | ₩10,461 | ₩10,568 | ₩10,368 | ₩10,528 | +0.64% | 4.8만 |
|---|
| 2025.11.28 | ₩10,368 | ₩10,609 | ₩10,368 | ₩10,502 | +1.29% | 2.2만 |
|---|
| 2025.11.26 | ₩10,114 | ₩10,568 | ₩10,020 | ₩10,354 | +2.38% | 8.3만 |
|---|
| 2025.11.25 | ₩9,779 | ₩10,140 | ₩9,364 | ₩10,073 | +3.01% | 12.1만 |
|---|
| 2025.11.24 | ₩9,686 | ₩10,060 | ₩9,498 | ₩9,846 | +1.66% | 7만 |
|---|
| 2025.11.21 | ₩9,364 | ₩9,659 | ₩9,030 | ₩9,565 | +2.14% | 12만 |
|---|
| 2025.11.20 | ₩9,779 | ₩9,966 | ₩9,338 | ₩9,445 | -3.42% | 9.4만 |
|---|
| 2025.11.19 | ₩9,579 | ₩9,966 | ₩9,579 | ₩9,659 | +0.84% | 12.5만 |
|---|
| 2025.11.18 | ₩9,364 | ₩9,712 | ₩9,244 | ₩9,552 | +2.00% | 8.7만 |
|---|
| 2025.11.17 | ₩9,579 | ₩9,913 | ₩9,364 | ₩9,498 | -0.84% | 12.3만 |
|---|
| 2025.11.14 | ₩9,458 | ₩9,819 | ₩9,405 | ₩9,739 | +2.97% | 11.6만 |
|---|
| 2025.11.13 | ₩10,007 | ₩10,007 | ₩9,645 | ₩9,806 | -2.01% | 8.9만 |
|---|
| 2025.11.12 | ₩10,435 | ₩10,435 | ₩9,873 | ₩10,154 | -2.69% | 10만 |
|---|
| 2025.11.11 | ₩9,993 | ₩10,448 | ₩9,873 | ₩10,368 | +3.75% | 17.4만 |
|---|
| 2025.11.10 | ₩10,007 | ₩10,448 | ₩9,819 | ₩10,073 | +0.67% | 14.3만 |
|---|
| 2025.11.07 | ₩9,150 | ₩10,033 | ₩9,150 | ₩9,980 | +9.06% | 12.9만 |
|---|
| 2025.11.06 | ₩9,485 | ₩9,739 | ₩9,271 | ₩9,431 | -0.56% | 26.3만 |
|---|
| 2025.11.05 | ₩9,619 | ₩10,167 | ₩9,525 | ₩9,552 | -0.70% | 21.5만 |
|---|
| 2025.11.04 | ₩10,181 | ₩10,181 | ₩9,565 | ₩9,632 | -5.39% | 15.2만 |
|---|
| 2025.11.03 | ₩10,662 | ₩10,662 | ₩10,435 | ₩10,448 | -2.01% | 13.3만 |
|---|
| 2025.10.31 | ₩10,702 | ₩10,836 | ₩10,568 | ₩10,609 | -0.88% | 7.9만 |
|---|
| 2025.10.30 | ₩10,970 | ₩11,318 | ₩10,435 | ₩10,609 | -3.29% | 27.1만 |
|---|
| 2025.10.29 | ₩10,635 | ₩10,997 | ₩10,635 | ₩10,836 | +1.89% | 12.5만 |
|---|
| 2025.10.28 | ₩10,863 | ₩11,170 | ₩10,515 | ₩10,568 | -2.71% | 13.6만 |
|---|
| 2025.10.27 | ₩10,997 | ₩11,545 | ₩10,609 | ₩10,890 | -0.97% | 16.5만 |
|---|
| 2025.10.24 | ₩10,542 | ₩10,823 | ₩10,301 | ₩10,448 | -0.89% | 13.7만 |
|---|
| 2025.10.23 | ₩9,913 | ₩10,622 | ₩9,779 | ₩10,515 | +6.07% | 10.6만 |
|---|
| 2025.10.22 | ₩10,140 | ₩10,181 | ₩9,766 | ₩9,913 | -2.24% | 13.3만 |
|---|
| 2025.10.21 | ₩10,542 | ₩10,555 | ₩10,140 | ₩10,221 | -3.05% | 13.9만 |
|---|
| 2025.10.20 | ₩10,020 | ₩10,890 | ₩10,020 | ₩10,622 | +6.01% | 19.3만 |
|---|
| 2025.10.17 | ₩10,314 | ₩10,502 | ₩9,966 | ₩10,020 | -2.85% | 14.8만 |
|---|
| 2025.10.16 | ₩11,211 | ₩11,277 | ₩10,247 | ₩10,435 | -6.92% | 40.4만 |
|---|
| 2025.10.15 | ₩11,170 | ₩11,625 | ₩10,783 | ₩11,211 | +0.36% | 38.8만 |
|---|
| 2025.10.14 | ₩12,187 | ₩12,281 | ₩10,903 | ₩10,997 | -9.77% | 58.9만 |
|---|
| 2025.10.13 | ₩12,000 | ₩12,548 | ₩11,920 | ₩12,428 | +3.57% | 30만 |
|---|
| 2025.10.10 | ₩13,418 | ₩13,685 | ₩11,719 | ₩11,839 | -11.76% | 56만 |
|---|