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 | ₩22,030 | ₩22,391 | ₩21,509 | ₩21,977 | -0.24% | 16.2만 |
| 2026.10.08 | ₩22,965 | ₩23,032 | ₩21,389 | ₩21,656 | -5.70% | 18.7만 |
| 2026.10.07 | ₩23,193 | ₩23,887 | ₩23,059 | ₩23,513 | +1.38% | 25.9만 |
| 2026.10.06 | ₩24,155 | ₩24,382 | ₩23,446 | ₩23,727 | -1.77% | 27.3만 |
| 2026.10.05 | ₩23,994 | ₩24,021 | ₩23,112 | ₩23,821 | -0.72% | 22.2만 |
| 2026.10.02 | ₩23,807 | ₩24,195 | ₩23,513 | ₩24,061 | +1.07% | 28.6만 |
| 2026.10.01 | ₩22,418 | ₩23,179 | ₩22,257 | ₩23,046 | +2.80% | 21.3만 |
| 2026.09.30 | ₩22,311 | ₩22,591 | ₩22,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,418 |
| +0.48% |
| 18만 |
| 2026.09.29 | ₩21,723 | ₩22,284 | ₩21,563 | ₩22,191 | +2.15% | 34.7만 |
|---|
| 2026.09.28 | ₩20,855 | ₩21,336 | ₩20,641 | ₩21,175 | +1.54% | 22.7만 |
|---|
| 2026.09.25 | ₩20,628 | ₩21,255 | ₩20,467 | ₩21,082 | +2.20% | 18.1만 |
|---|
| 2026.09.24 | ₩20,080 | ₩20,574 | ₩19,358 | ₩20,574 | +2.46% | 21만 |
|---|
| 2026.09.23 | ₩20,160 | ₩20,654 | ₩19,826 | ₩20,614 | +2.25% | 19.6만 |
|---|
| 2026.09.22 | ₩19,866 | ₩20,454 | ₩19,692 | ₩20,440 | +2.89% | 19.8만 |
|---|
| 2026.09.21 | ₩19,439 | ₩20,360 | ₩19,091 | ₩20,013 | +2.96% | 31.1만 |
|---|
| 2026.09.18 | ₩19,211 | ₩19,211 | ₩18,570 | ₩18,971 | -1.25% | 75.8만 |
|---|
| 2026.09.17 | ₩19,238 | ₩19,519 | ₩18,517 | ₩18,517 | -3.75% | 29.6만 |
|---|
| 2026.09.16 | ₩18,677 | ₩19,051 | ₩18,196 | ₩18,503 | -0.93% | 23.5만 |
|---|
| 2026.09.15 | ₩18,450 | ₩18,503 | ₩17,822 | ₩18,477 | +0.14% | 26.8만 |
|---|
| 2026.09.14 | ₩18,704 | ₩19,038 | ₩18,129 | ₩18,183 | -2.79% | 25.4만 |
|---|
| 2026.09.11 | ₩20,440 | ₩20,815 | ₩19,853 | ₩19,919 | -2.55% | 17.5만 |
|---|
| 2026.09.10 | ₩19,679 | ₩20,668 | ₩19,666 | ₩20,120 | +2.24% | 31.8만 |
|---|
| 2026.09.09 | ₩20,454 | ₩20,935 | ₩20,227 | ₩20,387 | -0.33% | 39.9만 |
|---|
| 2026.09.08 | ₩20,147 | ₩20,868 | ₩20,147 | ₩20,694 | +2.72% | 16.1만 |
|---|
| 2026.09.04 | ₩19,452 | ₩20,080 | ₩19,251 | ₩19,973 | +2.68% | 31.3만 |
|---|
| 2026.09.03 | ₩19,492 | ₩19,559 | ₩18,490 | ₩19,198 | -1.51% | 28.6만 |
|---|
| 2026.09.02 | ₩19,185 | ₩19,585 | ₩19,118 | ₩19,505 | +1.67% | 27.2만 |
|---|
| 2026.09.01 | ₩19,011 | ₩19,439 | ₩18,704 | ₩19,398 | +2.04% | 42.5만 |
|---|
| 2026.08.31 | ₩20,080 | ₩20,400 | ₩19,385 | ₩19,532 | -2.73% | 36.4만 |
|---|
| 2026.08.28 | ₩20,748 | ₩21,149 | ₩19,946 | ₩20,120 | -3.03% | 35.5만 |
|---|
| 2026.08.27 | ₩20,734 | ₩21,483 | ₩20,427 | ₩21,149 | +2.00% | 51.6만 |
|---|
| 2026.08.26 | ₩19,679 | ₩20,721 | ₩19,626 | ₩20,267 | +2.99% | 71.8만 |
|---|
| 2026.08.25 | ₩19,105 | ₩19,292 | ₩18,704 | ₩19,038 | -0.35% | 23.1만 |
|---|
| 2026.08.24 | ₩19,105 | ₩19,171 | ₩18,236 | ₩18,704 | -2.10% | 42.4만 |
|---|
| 2026.08.21 | ₩19,532 | ₩19,706 | ₩18,877 | ₩19,545 | +0.07% | 36.1만 |
|---|
| 2026.08.20 | ₩19,318 | ₩19,986 | ₩19,024 | ₩19,532 | +1.11% | 48.9만 |
|---|
| 2026.08.19 | ₩22,872 | ₩22,872 | ₩19,532 | ₩19,799 | -13.43% | 131.8만 |
|---|
| 2026.08.18 | ₩23,246 | ₩23,633 | ₩21,483 | ₩22,551 | -2.99% | 100.9만 |
|---|
| 2026.08.17 | ₩21,776 | ₩23,780 | ₩21,576 | ₩22,525 | +3.44% | 66.7만 |
|---|
| 2026.08.14 | ₩21,082 | ₩21,589 | ₩20,828 | ₩21,429 | +1.65% | 20.8만 |
|---|
| 2026.08.13 | ₩21,175 | ₩21,830 | ₩20,908 | ₩21,376 | +0.95% | 25.3만 |
|---|
| 2026.08.12 | ₩21,189 | ₩21,576 | ₩20,855 | ₩21,296 | +0.50% | 27.9만 |
|---|
| 2026.08.11 | ₩20,507 | ₩20,761 | ₩20,053 | ₩20,574 | +0.33% | 23만 |
|---|
| 2026.08.10 | ₩20,948 | ₩21,376 | ₩19,906 | ₩20,160 | -3.76% | 53.4만 |
|---|
| 2026.08.07 | ₩20,427 | ₩21,483 | ₩20,253 | ₩20,748 | +1.57% | 26.6만 |
|---|
| 2026.08.06 | ₩21,389 | ₩21,429 | ₩19,786 | ₩19,973 | -6.62% | 59.8만 |
|---|
| 2026.08.05 | ₩22,965 | ₩23,353 | ₩21,322 | ₩21,389 | -6.86% | 55.7만 |
|---|
| 2026.08.04 | ₩22,084 | ₩23,366 | ₩21,870 | ₩23,299 | +5.51% | 37.5만 |
|---|
| 2026.08.03 | ₩19,813 | ₩21,242 | ₩19,799 | ₩20,975 | +5.87% | 21.1만 |
|---|
| 2026.07.31 | ₩20,521 | ₩21,082 | ₩19,626 | ₩20,494 | -0.13% | 26.1만 |
|---|
| 2026.07.30 | ₩19,412 | ₩20,040 | ₩19,091 | ₩19,759 | +1.79% | 27.5만 |
|---|
| 2026.07.29 | ₩19,439 | ₩19,986 | ₩18,169 | ₩18,236 | -6.19% | 39.3만 |
|---|
| 2026.07.28 | ₩19,960 | ₩19,973 | ₩18,543 | ₩19,612 | -1.74% | 59.7만 |
|---|
| 2026.07.27 | ₩21,456 | ₩21,456 | ₩19,906 | ₩20,587 | -4.05% | 33.7만 |
|---|
| 2026.07.24 | ₩22,845 | ₩23,019 | ₩20,988 | ₩21,229 | -7.08% | 25.4만 |
|---|
| 2026.07.23 | ₩22,632 | ₩23,460 | ₩22,444 | ₩23,046 | +1.83% | 25.6만 |
|---|
| 2026.07.22 | ₩23,460 | ₩24,248 | ₩23,099 | ₩23,166 | -1.25% | 32.5만 |
|---|
| 2026.07.21 | ₩23,046 | ₩24,382 | ₩22,578 | ₩24,021 | +4.23% | 36.1만 |
|---|
| 2026.07.20 | ₩22,551 | ₩23,206 | ₩21,402 | ₩21,803 | -3.32% | 29.7만 |
|---|
| 2026.07.17 | ₩20,975 | ₩22,979 | ₩20,921 | ₩22,271 | +6.18% | 28만 |
|---|
| 2026.07.16 | ₩23,380 | ₩23,460 | ₩21,736 | ₩22,324 | -4.51% | 42.3만 |
|---|
| 2026.07.15 | ₩25,584 | ₩26,025 | ₩23,780 | ₩24,395 | -4.65% | 44.6만 |
|---|
| 2026.07.14 | ₩24,903 | ₩25,450 | ₩24,355 | ₩24,956 | +0.21% | 39.3만 |
|---|
| 2026.07.13 | ₩24,181 | ₩24,943 | ₩23,714 | ₩24,061 | -0.50% | 38.1만 |
|---|
| 2026.07.10 | ₩24,555 | ₩25,544 | ₩23,767 | ₩24,929 | +1.52% | 49.5만 |
|---|
| 2026.07.09 | ₩24,635 | ₩25,263 | ₩24,448 | ₩24,943 | +1.25% | 50만 |
|---|
| 2026.07.08 | ₩23,406 | ₩24,261 | ₩22,578 | ₩23,633 | +0.97% | 43.8만 |
|---|
| 2026.07.07 | ₩24,275 | ₩24,368 | ₩22,725 | ₩23,874 | -1.65% | 61.5만 |
|---|
| 2026.07.06 | ₩25,758 | ₩26,439 | ₩24,969 | ₩25,130 | -2.44% | 27.1만 |
|---|
| 2026.07.02 | ₩27,508 | ₩28,323 | ₩24,849 | ₩25,116 | -8.69% | 48.4만 |
|---|
| 2026.07.01 | ₩29,685 | ₩29,966 | ₩27,027 | ₩27,388 | -7.74% | 44.5만 |
|---|
| 2026.06.30 | ₩27,561 | ₩31,542 | ₩27,267 | ₩30,834 | +11.88% | 59.9만 |
|---|
| 2026.06.29 | ₩26,132 | ₩27,668 | ₩24,435 | ₩27,508 | +5.27% | 40.6만 |
|---|
| 2026.06.26 | ₩26,720 | ₩27,388 | ₩25,384 | ₩26,118 | -2.25% | 197.2만 |
|---|
| 2026.06.25 | ₩27,975 | ₩28,296 | ₩26,185 | ₩27,615 | -1.29% | 36.7만 |
|---|
| 2026.06.24 | ₩27,989 | ₩27,989 | ₩25,784 | ₩26,092 | -6.78% | 44.8만 |
|---|
| 2026.06.23 | ₩27,869 | ₩28,363 | ₩26,118 | ₩27,160 | -2.54% | 61.4만 |
|---|
| 2026.06.22 | ₩29,726 | ₩29,953 | ₩28,082 | ₩29,432 | -0.99% | 43.2만 |
|---|
| 2026.06.18 | ₩29,472 | ₩30,126 | ₩28,256 | ₩29,445 | -0.09% | 28.8만 |
|---|
| 2026.06.17 | ₩30,180 | ₩30,674 | ₩28,496 | ₩28,577 | -5.31% | 27.1만 |
|---|
| 2026.06.16 | ₩30,273 | ₩32,050 | ₩28,951 | ₩29,031 | -4.10% | 37.9만 |
|---|
| 2026.06.15 | ₩33,747 | ₩33,747 | ₩29,579 | ₩30,434 | -9.82% | 89.6만 |
|---|
| 2026.06.12 | ₩31,409 | ₩34,348 | ₩30,474 | ₩32,050 | +2.04% | 116.7만 |
|---|
| 2026.06.11 | ₩26,533 | ₩30,313 | ₩25,918 | ₩30,193 | +13.80% | 82.5만 |
|---|
| 2026.06.10 | ₩25,116 | ₩27,120 | ₩24,662 | ₩25,798 | +2.71% | 23.4만 |
|---|
| 2026.06.09 | ₩26,907 | ₩28,042 | ₩23,740 | ₩25,477 | -5.31% | 35.4만 |
|---|
| 2026.06.08 | ₩26,038 | ₩27,134 | ₩25,116 | ₩26,332 | +1.13% | 34.5만 |
|---|
| 2026.06.05 | ₩27,895 | ₩27,895 | ₩24,635 | ₩24,702 | -11.45% | 45.9만 |
|---|
| 2026.06.04 | ₩27,227 | ₩30,019 | ₩26,158 | ₩29,271 | +7.51% | 38만 |
|---|
| 2026.06.03 | ₩28,603 | ₩29,552 | ₩27,428 | ₩28,149 | -1.59% | 57.6만 |
|---|
| 2026.06.02 | ₩29,178 | ₩32,732 | ₩28,897 | ₩29,325 | +0.50% | 82.8만 |
|---|
| 2026.06.01 | ₩28,376 | ₩28,790 | ₩27,508 | ₩27,588 | -2.78% | 30.8만 |
|---|
| 2026.05.29 | ₩28,122 | ₩29,031 | ₩26,920 | ₩28,416 | +1.05% | 37.6만 |
|---|
| 2026.05.28 | ₩29,098 | ₩30,046 | ₩28,269 | ₩28,884 | -0.73% | 27.3만 |
|---|
| 2026.05.27 | ₩31,756 | ₩32,064 | ₩28,590 | ₩29,111 | -8.33% | 47.1만 |
|---|
| 2026.05.26 | ₩30,901 | ₩32,010 | ₩29,231 | ₩30,487 | -1.34% | 54만 |
|---|
| 2026.05.22 | ₩28,256 | ₩30,460 | ₩27,575 | ₩29,498 | +4.40% | 35.2만 |
|---|
| 2026.05.21 | ₩26,653 | ₩28,269 | ₩26,092 | ₩27,989 | +5.01% | 19.6만 |
|---|
| 2026.05.20 | ₩26,746 | ₩27,120 | ₩24,769 | ₩27,054 | +1.15% | 18.3만 |
|---|
| 2026.05.19 | ₩26,225 | ₩27,348 | ₩25,557 | ₩26,279 | +0.20% | 21.4만 |
|---|
| 2026.05.18 | ₩28,724 | ₩28,924 | ₩26,225 | ₩26,746 | -6.88% | 25.9만 |
|---|
| 2026.05.15 | ₩28,603 | ₩28,710 | ₩26,786 | ₩28,162 | -1.54% | 25만 |
|---|
| 2026.05.14 | ₩28,256 | ₩30,140 | ₩27,668 | ₩30,006 | +6.19% | 33.6만 |
|---|
| 2026.05.13 | ₩29,285 | ₩29,285 | ₩27,160 | ₩27,668 | -5.52% | 27.1만 |
|---|
| 2026.05.12 | ₩30,380 | ₩30,514 | ₩26,626 | ₩28,002 | -7.83% | 44.8만 |
|---|
| 2026.05.11 | ₩29,445 | ₩30,661 | ₩27,107 | ₩30,300 | +2.90% | 62.6만 |
|---|
| 2026.05.08 | ₩28,430 | ₩31,930 | ₩27,535 | ₩28,710 | +0.99% | 92만 |
|---|
| 2026.05.07 | ₩24,382 | ₩24,489 | ₩22,765 | ₩24,328 | -0.22% | 24.4만 |
|---|
| 2026.05.06 | ₩24,114 | ₩24,382 | ₩23,019 | ₩24,315 | +0.83% | 21.5만 |
|---|
| 2026.05.05 | ₩22,391 | ₩24,235 | ₩22,378 | ₩23,954 | +6.98% | 22.7만 |
|---|
| 2026.05.04 | ₩23,246 | ₩23,740 | ₩21,536 | ₩22,017 | -5.29% | 20만 |
|---|
| 2026.05.01 | ₩22,885 | ₩23,553 | ₩22,565 | ₩22,885 | 0.00% | 22.4만 |
|---|
| 2026.04.30 | ₩22,979 | ₩23,967 | ₩22,311 | ₩23,259 | +1.22% | 28.2만 |
|---|
| 2026.04.29 | ₩22,511 | ₩23,099 | ₩21,843 | ₩22,137 | -1.66% | 15.7만 |
|---|
| 2026.04.28 | ₩23,193 | ₩23,593 | ₩21,723 | ₩22,177 | -4.38% | 17만 |
|---|
| 2026.04.27 | ₩24,903 | ₩24,943 | ₩23,193 | ₩23,687 | -4.88% | 25.8만 |
|---|
| 2026.04.24 | ₩23,380 | ₩26,372 | ₩23,006 | ₩25,076 | +7.26% | 57.2만 |
|---|
| 2026.04.23 | ₩24,074 | ₩24,996 | ₩22,191 | ₩23,032 | -4.33% | 28.9만 |
|---|
| 2026.04.22 | ₩22,912 | ₩25,050 | ₩22,124 | ₩24,048 | +4.96% | 75.4만 |
|---|
| 2026.04.21 | ₩22,632 | ₩23,246 | ₩22,044 | ₩22,458 | -0.77% | 13만 |
|---|
| 2026.04.20 | ₩22,097 | ₩22,685 | ₩21,656 | ₩22,338 | +1.09% | 13.3만 |
|---|
| 2026.04.17 | ₩22,271 | ₩22,551 | ₩21,002 | ₩21,656 | -2.76% | 14.2만 |
|---|
| 2026.04.16 | ₩21,376 | ₩21,923 | ₩21,055 | ₩21,910 | +2.50% | 11.3만 |
|---|
| 2026.04.15 | ₩21,202 | ₩21,536 | ₩20,360 | ₩21,242 | +0.19% | 13.1만 |
|---|
| 2026.04.14 | ₩23,259 | ₩23,259 | ₩20,908 | ₩21,336 | -8.27% | 21.6만 |
|---|
| 2026.04.13 | ₩19,786 | ₩22,444 | ₩19,773 | ₩22,257 | +12.49% | 44.2만 |
|---|
| 2026.04.10 | ₩18,824 | ₩19,960 | ₩18,330 | ₩19,706 | +4.68% | 12.4만 |
|---|
| 2026.04.09 | ₩17,675 | ₩18,944 | ₩17,488 | ₩18,650 | +5.52% | 19.6만 |
|---|
| 2026.04.08 | ₩16,940 | ₩17,728 | ₩16,940 | ₩17,408 | +2.76% | 12.5만 |
|---|
| 2026.04.07 | ₩16,232 | ₩16,793 | ₩15,791 | ₩16,232 | 0.00% | 13.4만 |
|---|
| 2026.04.06 | ₩16,392 | ₩17,368 | ₩16,165 | ₩16,392 | 0.00% | 25.3만 |
|---|
| 2026.04.02 | ₩15,524 | ₩16,366 | ₩15,244 | ₩16,192 | +4.30% | 10.4만 |
|---|
| 2026.04.01 | ₩15,871 | ₩16,633 | ₩15,604 | ₩15,965 | +0.59% | 17.5만 |
|---|
| 2026.03.31 | ₩15,097 | ₩15,631 | ₩14,883 | ₩15,604 | +3.36% | 11.1만 |
|---|
| 2026.03.30 | ₩15,431 | ₩15,671 | ₩14,562 | ₩14,829 | -3.90% | 11.6만 |
|---|
| 2026.03.27 | ₩15,230 | ₩15,604 | ₩14,963 | ₩15,297 | +0.44% | 11.2만 |
|---|
| 2026.03.26 | ₩15,751 | ₩16,032 | ₩15,324 | ₩15,337 | -2.63% | 15.2만 |
|---|
| 2026.03.25 | ₩15,457 | ₩16,152 | ₩15,337 | ₩16,058 | +3.89% | 8.8만 |
|---|
| 2026.03.24 | ₩14,923 | ₩15,724 | ₩14,883 | ₩15,337 | +2.78% | 15.6만 |
|---|
| 2026.03.23 | ₩14,562 | ₩15,337 | ₩14,362 | ₩15,097 | +3.67% | 10.9만 |
|---|
| 2026.03.20 | ₩15,244 | ₩15,471 | ₩14,535 | ₩14,616 | -4.12% | 10.3만 |
|---|
| 2026.03.19 | ₩14,482 | ₩15,564 | ₩14,242 | ₩15,457 | +6.73% | 12.3만 |
|---|
| 2026.03.18 | ₩15,110 | ₩15,123 | ₩14,255 | ₩14,776 | -2.21% | 18.2만 |
|---|
| 2026.03.17 | ₩15,244 | ₩15,698 | ₩14,642 | ₩15,110 | -0.88% | 39.4만 |
|---|
| 2026.03.16 | ₩16,179 | ₩17,368 | ₩15,257 | ₩15,564 | -3.80% | 73.5만 |
|---|
| 2026.03.13 | ₩17,074 | ₩18,209 | ₩17,074 | ₩17,341 | +1.56% | 13.2만 |
|---|
| 2026.03.12 | ₩17,942 | ₩17,969 | ₩16,873 | ₩17,074 | -4.84% | 13.8만 |
|---|
| 2026.03.11 | ₩17,822 | ₩18,437 | ₩17,622 | ₩18,370 | +3.07% | 11.4만 |
|---|
| 2026.03.10 | ₩17,248 | ₩18,009 | ₩17,127 | ₩17,568 | +1.86% | 10.9만 |
|---|
| 2026.03.09 | ₩16,539 | ₩17,194 | ₩16,246 | ₩17,141 | +3.63% | 20.2만 |
|---|
| 2026.03.06 | ₩17,902 | ₩18,356 | ₩17,221 | ₩17,261 | -3.58% | 12.4만 |
|---|
| 2026.03.05 | ₩18,677 | ₩19,305 | ₩18,076 | ₩18,530 | -0.79% | 13.3만 |
|---|
| 2026.03.04 | ₩18,223 | ₩19,198 | ₩17,501 | ₩18,824 | +3.30% | 17.1만 |
|---|
| 2026.03.03 | ₩18,103 | ₩18,423 | ₩17,381 | ₩17,915 | -1.03% | 21.1만 |
|---|
| 2026.03.02 | ₩17,167 | ₩18,944 | ₩17,167 | ₩18,757 | +9.26% | 28.4만 |
|---|
| 2026.02.27 | ₩16,860 | ₩17,488 | ₩16,820 | ₩17,435 | +3.41% | 12.5만 |
|---|
| 2026.02.26 | ₩17,141 | ₩17,368 | ₩16,580 | ₩17,341 | +1.17% | 15.7만 |
|---|
| 2026.02.25 | ₩16,539 | ₩17,261 | ₩16,526 | ₩17,047 | +3.07% | 14.7만 |
|---|
| 2026.02.24 | ₩15,497 | ₩16,660 | ₩15,497 | ₩16,392 | +5.78% | 20.5만 |
|---|
| 2026.02.23 | ₩15,778 | ₩15,818 | ₩15,150 | ₩15,537 | -1.52% | 15.9만 |
|---|
| 2026.02.20 | ₩15,684 | ₩16,419 | ₩15,631 | ₩15,871 | +1.19% | 17.5만 |
|---|
| 2026.02.19 | ₩15,564 | ₩15,778 | ₩15,244 | ₩15,751 | +1.20% | 22만 |
|---|
| 2026.02.18 | ₩15,444 | ₩16,339 | ₩15,270 | ₩15,845 | +2.60% | 20.3만 |
|---|
| 2026.02.17 | ₩14,856 | ₩15,684 | ₩14,495 | ₩15,390 | +3.60% | 25.1만 |
|---|
| 2026.02.13 | ₩14,669 | ₩15,511 | ₩14,602 | ₩15,257 | +4.01% | 28.9만 |
|---|
| 2026.02.12 | ₩15,404 | ₩15,831 | ₩14,535 | ₩14,682 | -4.68% | 36.6만 |
|---|
| 2026.02.11 | ₩17,381 | ₩17,675 | ₩15,070 | ₩15,350 | -11.68% | 77.9만 |
|---|
| 2026.02.10 | ₩16,820 | ₩17,715 | ₩16,406 | ₩17,354 | +3.18% | 56.2만 |
|---|
| 2026.02.09 | ₩14,696 | ₩16,887 | ₩14,041 | ₩16,780 | +14.18% | 91.8만 |
|---|
| 2026.02.06 | ₩13,734 | ₩15,684 | ₩13,387 | ₩14,856 | +8.17% | 160.4만 |
|---|
| 2026.02.05 | ₩20,694 | ₩21,830 | ₩20,654 | ₩21,202 | +2.45% | 48.3만 |
|---|
| 2026.02.04 | ₩23,994 | ₩24,034 | ₩20,307 | ₩21,042 | -12.31% | 45.5만 |
|---|
| 2026.02.03 | ₩23,941 | ₩24,034 | ₩22,712 | ₩23,513 | -1.79% | 45.6만 |
|---|
| 2026.02.02 | ₩22,244 | ₩24,836 | ₩22,097 | ₩23,580 | +6.01% | 46.6만 |
|---|
| 2026.01.30 | ₩23,139 | ₩23,780 | ₩21,857 | ₩22,458 | -2.94% | 42.3만 |
|---|
| 2026.01.29 | ₩24,315 | ₩24,328 | ₩22,084 | ₩23,233 | -4.45% | 46만 |
|---|
| 2026.01.28 | ₩23,727 | ₩24,676 | ₩23,446 | ₩24,422 | +2.93% | 74.1만 |
|---|
| 2026.01.27 | ₩22,137 | ₩23,981 | ₩21,923 | ₩23,513 | +6.22% | 52.7만 |
|---|
| 2026.01.26 | ₩22,271 | ₩22,311 | ₩21,603 | ₩21,870 | -1.80% | 32.6만 |
|---|
| 2026.01.23 | ₩21,830 | ₩22,485 | ₩21,376 | ₩22,004 | +0.80% | 24.5만 |
|---|
| 2026.01.22 | ₩23,059 | ₩23,299 | ₩21,282 | ₩22,084 | -4.23% | 66.6만 |
|---|
| 2026.01.21 | ₩21,549 | ₩23,112 | ₩21,362 | ₩22,752 | +5.58% | 113.9만 |
|---|
| 2026.01.20 | ₩19,519 | ₩21,736 | ₩18,837 | ₩21,296 | +9.10% | 137.2만 |
|---|
| 2026.01.16 | ₩19,118 | ₩20,334 | ₩18,971 | ₩19,692 | +3.00% | 41.3만 |
|---|
| 2026.01.15 | ₩18,543 | ₩19,372 | ₩18,169 | ₩18,971 | +2.31% | 30.7만 |
|---|
| 2026.01.14 | ₩18,931 | ₩18,984 | ₩18,316 | ₩18,543 | -2.05% | 24.5만 |
|---|
| 2026.01.13 | ₩18,837 | ₩19,639 | ₩18,583 | ₩19,038 | +1.06% | 31.6만 |
|---|
| 2026.01.12 | ₩18,517 | ₩19,145 | ₩18,103 | ₩18,583 | +0.36% | 36.4만 |
|---|
| 2026.01.09 | ₩17,675 | ₩18,664 | ₩17,608 | ₩18,597 | +5.22% | 29.6만 |
|---|
| 2026.01.08 | ₩17,835 | ₩18,356 | ₩16,994 | ₩17,435 | -2.25% | 14.7만 |
|---|
| 2026.01.07 | ₩18,129 | ₩18,209 | ₩17,408 | ₩17,902 | -1.25% | 18.8만 |
|---|
| 2026.01.06 | ₩17,835 | ₩18,437 | ₩17,702 | ₩18,263 | +2.40% | 31.7만 |
|---|
| 2026.01.05 | ₩17,608 | ₩18,116 | ₩17,341 | ₩17,702 | +0.53% | 30.7만 |
|---|
| 2026.01.02 | ₩16,954 | ₩17,728 | ₩16,767 | ₩17,301 | +2.05% | 25.2만 |
|---|
| 2025.12.31 | ₩17,101 | ₩17,207 | ₩16,726 | ₩16,767 | -1.95% | 13.8만 |
|---|
| 2025.12.30 | ₩15,898 | ₩16,954 | ₩15,898 | ₩16,887 | +6.22% | 16.7만 |
|---|
| 2025.12.29 | ₩16,820 | ₩16,833 | ₩15,497 | ₩15,992 | -4.92% | 44.2만 |
|---|
| 2025.12.26 | ₩16,847 | ₩17,261 | ₩16,673 | ₩17,047 | +1.19% | 13.3만 |
|---|
| 2025.12.24 | ₩17,207 | ₩17,207 | ₩16,299 | ₩16,673 | -3.11% | 18만 |
|---|
| 2025.12.23 | ₩17,020 | ₩17,622 | ₩16,379 | ₩17,141 | +0.71% | 39만 |
|---|
| 2025.12.22 | ₩16,620 | ₩17,715 | ₩16,246 | ₩17,047 | +2.57% | 45.1만 |
|---|
| 2025.12.19 | ₩16,005 | ₩16,700 | ₩16,005 | ₩16,299 | +1.84% | 17만 |
|---|
| 2025.12.18 | ₩16,633 | ₩16,900 | ₩15,885 | ₩16,005 | -3.78% | 37만 |
|---|
| 2025.12.17 | ₩16,005 | ₩16,553 | ₩15,898 | ₩16,286 | +1.75% | 39.8만 |
|---|
| 2025.12.16 | ₩15,417 | ₩16,005 | ₩14,883 | ₩15,871 | +2.95% | 26.2만 |
|---|
| 2025.12.15 | ₩14,669 | ₩15,684 | ₩14,362 | ₩15,417 | +5.10% | 22.1만 |
|---|
| 2025.12.12 | ₩14,669 | ₩15,431 | ₩14,121 | ₩14,669 | 0.00% | 34.6만 |
|---|
| 2025.12.11 | ₩11,690 | ₩15,030 | ₩11,356 | ₩14,682 | +25.60% | 73.7만 |
|---|
| 2025.12.10 | ₩11,650 | ₩12,705 | ₩11,623 | ₩12,478 | +7.11% | 25.8만 |
|---|
| 2025.12.09 | ₩11,489 | ₩11,904 | ₩11,383 | ₩11,783 | +2.56% | 10.2만 |
|---|
| 2025.12.08 | ₩11,930 | ₩11,944 | ₩10,942 | ₩11,676 | -2.13% | 8.1만 |
|---|
| 2025.12.05 | ₩11,596 | ₩12,077 | ₩11,530 | ₩11,904 | +2.65% | 7.7만 |
|---|
| 2025.12.04 | ₩11,717 | ₩11,743 | ₩11,489 | ₩11,503 | -1.82% | 4.5만 |
|---|
| 2025.12.03 | ₩11,530 | ₩11,703 | ₩11,169 | ₩11,703 | +1.51% | 7.6만 |
|---|
| 2025.12.02 | ₩11,062 | ₩11,556 | ₩10,928 | ₩11,556 | +4.47% | 15.4만 |
|---|
| 2025.12.01 | ₩10,447 | ₩10,554 | ₩10,354 | ₩10,514 | +0.64% | 4.8만 |
|---|
| 2025.11.28 | ₩10,354 | ₩10,594 | ₩10,354 | ₩10,487 | +1.29% | 2.2만 |
|---|
| 2025.11.26 | ₩10,100 | ₩10,554 | ₩10,006 | ₩10,340 | +2.38% | 8.3만 |
|---|
| 2025.11.25 | ₩9,766 | ₩10,127 | ₩9,352 | ₩10,060 | +3.01% | 12.1만 |
|---|
| 2025.11.24 | ₩9,672 | ₩10,047 | ₩9,485 | ₩9,833 | +1.66% | 7만 |
|---|
| 2025.11.21 | ₩9,352 | ₩9,646 | ₩9,018 | ₩9,552 | +2.14% | 12만 |
|---|
| 2025.11.20 | ₩9,766 | ₩9,953 | ₩9,325 | ₩9,432 | -3.42% | 9.4만 |
|---|
| 2025.11.19 | ₩9,566 | ₩9,953 | ₩9,566 | ₩9,646 | +0.84% | 12.5만 |
|---|
| 2025.11.18 | ₩9,352 | ₩9,699 | ₩9,232 | ₩9,539 | +2.00% | 8.7만 |
|---|
| 2025.11.17 | ₩9,566 | ₩9,900 | ₩9,352 | ₩9,485 | -0.84% | 12.3만 |
|---|
| 2025.11.14 | ₩9,445 | ₩9,806 | ₩9,392 | ₩9,726 | +2.97% | 11.6만 |
|---|
| 2025.11.13 | ₩9,993 | ₩9,993 | ₩9,632 | ₩9,793 | -2.01% | 8.9만 |
|---|
| 2025.11.12 | ₩10,421 | ₩10,421 | ₩9,860 | ₩10,140 | -2.69% | 10만 |
|---|
| 2025.11.11 | ₩9,980 | ₩10,434 | ₩9,860 | ₩10,354 | +3.75% | 17.4만 |
|---|
| 2025.11.10 | ₩9,993 | ₩10,434 | ₩9,806 | ₩10,060 | +0.67% | 14.3만 |
|---|
| 2025.11.07 | ₩9,138 | ₩10,020 | ₩9,138 | ₩9,966 | +9.06% | 12.9만 |
|---|
| 2025.11.06 | ₩9,472 | ₩9,726 | ₩9,258 | ₩9,419 | -0.56% | 26.3만 |
|---|
| 2025.11.05 | ₩9,606 | ₩10,153 | ₩9,512 | ₩9,539 | -0.70% | 21.5만 |
|---|
| 2025.11.04 | ₩10,167 | ₩10,167 | ₩9,552 | ₩9,619 | -5.39% | 15.2만 |
|---|
| 2025.11.03 | ₩10,648 | ₩10,648 | ₩10,421 | ₩10,434 | -2.01% | 13.3만 |
|---|
| 2025.10.31 | ₩10,688 | ₩10,821 | ₩10,554 | ₩10,594 | -0.88% | 7.9만 |
|---|
| 2025.10.30 | ₩10,955 | ₩11,302 | ₩10,421 | ₩10,594 | -3.29% | 27.1만 |
|---|
| 2025.10.29 | ₩10,621 | ₩10,982 | ₩10,621 | ₩10,821 | +1.89% | 12.5만 |
|---|
| 2025.10.28 | ₩10,848 | ₩11,155 | ₩10,501 | ₩10,554 | -2.71% | 13.6만 |
|---|
| 2025.10.27 | ₩10,982 | ₩11,530 | ₩10,594 | ₩10,875 | -0.97% | 16.5만 |
|---|
| 2025.10.24 | ₩10,528 | ₩10,808 | ₩10,287 | ₩10,434 | -0.89% | 13.7만 |
|---|
| 2025.10.23 | ₩9,900 | ₩10,608 | ₩9,766 | ₩10,501 | +6.07% | 10.6만 |
|---|
| 2025.10.22 | ₩10,127 | ₩10,167 | ₩9,753 | ₩9,900 | -2.24% | 13.3만 |
|---|
| 2025.10.21 | ₩10,528 | ₩10,541 | ₩10,127 | ₩10,207 | -3.05% | 13.9만 |
|---|
| 2025.10.20 | ₩10,006 | ₩10,875 | ₩10,006 | ₩10,608 | +6.01% | 19.3만 |
|---|
| 2025.10.17 | ₩10,300 | ₩10,487 | ₩9,953 | ₩10,006 | -2.85% | 14.8만 |
|---|
| 2025.10.16 | ₩11,196 | ₩11,262 | ₩10,234 | ₩10,421 | -6.92% | 40.4만 |
|---|
| 2025.10.15 | ₩11,155 | ₩11,610 | ₩10,768 | ₩11,196 | +0.36% | 38.8만 |
|---|
| 2025.10.14 | ₩12,171 | ₩12,264 | ₩10,888 | ₩10,982 | -9.77% | 58.9만 |
|---|
| 2025.10.13 | ₩11,984 | ₩12,531 | ₩11,904 | ₩12,411 | +3.57% | 30만 |
|---|
| 2025.10.10 | ₩13,400 | ₩13,667 | ₩11,703 | ₩11,823 | -11.76% | 56만 |
|---|