시장 데이터를 불러오는 중
전체 종목
Ames National Corporation - Common Stock 과거 주가
Ames National Corporation - Common Stock · ATLO · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ames National Corporation - Common Stock · ATLO · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,572 | ₩42,881 | ₩42,103 | ₩42,157 | -0.98% | 1.2만 |
| 2026.10.08 | ₩42,867 | ₩43,323 | ₩42,345 | ₩42,854 | -0.03% | 1.7만 |
| 2026.10.07 | ₩42,921 | ₩43,149 | ₩42,479 | ₩42,733 | -0.44% | 1.5만 |
| 2026.10.06 | ₩43,015 | ₩43,283 | ₩42,907 | ₩43,242 | +0.53% | 1.5만 |
| 2026.10.05 | ₩43,108 | ₩43,551 | ₩42,479 | ₩42,854 | -0.59% | 2.7만 |
| 2026.10.02 | ₩42,760 | ₩43,618 | ₩42,050 | ₩43,363 | +1.41% | 2만 |
| 2026.10.01 | ₩41,608 | ₩42,760 | ₩41,608 | ₩42,519 | +2.19% | 1.9만 |
| 2026.09.30 | ₩42,063 | ₩42,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,050 |
| -0.03% |
| 1.9만 |
| 2026.09.29 | ₩42,733 | ₩42,773 | ₩42,036 | ₩42,412 | -0.75% | 1.4만 |
|---|
| 2026.09.28 | ₩42,639 | ₩42,854 | ₩41,996 | ₩42,599 | -0.09% | 1.6만 |
|---|
| 2026.09.25 | ₩42,291 | ₩43,068 | ₩42,291 | ₩42,639 | +0.82% | 2.3만 |
|---|
| 2026.09.24 | ₩41,876 | ₩42,626 | ₩41,728 | ₩42,626 | +1.79% | 1.3만 |
|---|
| 2026.09.23 | ₩42,773 | ₩42,921 | ₩41,648 | ₩41,661 | -2.60% | 1.7만 |
|---|
| 2026.09.22 | ₩43,122 | ₩43,390 | ₩42,318 | ₩42,948 | -0.40% | 2.3만 |
|---|
| 2026.09.21 | ₩42,599 | ₩43,309 | ₩42,599 | ₩42,907 | +0.72% | 2.3만 |
|---|
| 2026.09.18 | ₩42,988 | ₩43,296 | ₩42,586 | ₩42,760 | -0.53% | 5.5만 |
|---|
| 2026.09.17 | ₩43,390 | ₩43,738 | ₩43,028 | ₩43,296 | -0.22% | 1.6만 |
|---|
| 2026.09.16 | ₩43,725 | ₩43,953 | ₩42,546 | ₩43,055 | -1.53% | 3.5만 |
|---|
| 2026.09.15 | ₩43,484 | ₩43,979 | ₩42,974 | ₩43,979 | +1.14% | 3.8만 |
|---|
| 2026.09.14 | ₩43,537 | ₩44,033 | ₩43,095 | ₩43,484 | -0.12% | 2.7만 |
|---|
| 2026.09.11 | ₩43,537 | ₩43,711 | ₩42,211 | ₩43,537 | 0.00% | 2.1만 |
|---|
| 2026.09.10 | ₩42,479 | ₩43,537 | ₩42,479 | ₩43,336 | +2.02% | 4.1만 |
|---|
| 2026.09.09 | ₩43,256 | ₩43,323 | ₩42,452 | ₩42,639 | -1.43% | 4.3만 |
|---|
| 2026.09.08 | ₩43,283 | ₩43,551 | ₩42,733 | ₩43,283 | 0.00% | 6.7만 |
|---|
| 2026.09.04 | ₩42,760 | ₩43,591 | ₩42,760 | ₩43,470 | +1.66% | 1.6만 |
|---|
| 2026.09.03 | ₩42,733 | ₩43,122 | ₩42,733 | ₩42,948 | +0.50% | 1.8만 |
|---|
| 2026.09.02 | ₩41,889 | ₩42,907 | ₩41,286 | ₩42,546 | +1.57% | 5.1만 |
|---|
| 2026.09.01 | ₩41,916 | ₩42,264 | ₩41,125 | ₩41,849 | -0.16% | 4.2만 |
|---|
| 2026.08.31 | ₩42,318 | ₩42,680 | ₩41,983 | ₩42,197 | -0.28% | 3.3만 |
|---|
| 2026.08.28 | ₩42,224 | ₩42,572 | ₩41,809 | ₩42,345 | +0.29% | 3.5만 |
|---|
| 2026.08.27 | ₩41,621 | ₩42,304 | ₩41,447 | ₩42,117 | +1.19% | 3.9만 |
|---|
| 2026.08.26 | ₩42,505 | ₩42,961 | ₩41,407 | ₩41,983 | -1.23% | 4.9만 |
|---|
| 2026.08.25 | ₩42,747 | ₩42,961 | ₩41,782 | ₩42,626 | -0.28% | 3.3만 |
|---|
| 2026.08.24 | ₩42,666 | ₩43,216 | ₩42,465 | ₩42,680 | +0.03% | 2.3만 |
|---|
| 2026.08.21 | ₩42,693 | ₩42,881 | ₩41,795 | ₩42,559 | -0.31% | 8.1만 |
|---|
| 2026.08.20 | ₩41,755 | ₩42,653 | ₩41,474 | ₩42,519 | +1.83% | 2.9만 |
|---|
| 2026.08.19 | ₩43,108 | ₩43,283 | ₩41,755 | ₩41,916 | -2.77% | 4.2만 |
|---|
| 2026.08.18 | ₩42,934 | ₩43,189 | ₩42,090 | ₩43,015 | +0.19% | 4만 |
|---|
| 2026.08.17 | ₩42,117 | ₩42,921 | ₩42,117 | ₩42,720 | +1.43% | 4.7만 |
|---|
| 2026.08.14 | ₩42,211 | ₩42,881 | ₩42,117 | ₩42,345 | +0.32% | 1.8만 |
|---|
| 2026.08.13 | ₩42,479 | ₩43,189 | ₩42,479 | ₩42,586 | +0.25% | 3.2만 |
|---|
| 2026.08.12 | ₩42,197 | ₩42,840 | ₩41,956 | ₩42,438 | +0.57% | 2.6만 |
|---|
| 2026.08.11 | ₩41,554 | ₩42,733 | ₩41,554 | ₩42,331 | +1.87% | 2.3만 |
|---|
| 2026.08.10 | ₩41,567 | ₩41,969 | ₩40,522 | ₩41,554 | -0.03% | 2.6만 |
|---|
| 2026.08.07 | ₩42,144 | ₩42,412 | ₩41,474 | ₩41,876 | -0.64% | 3.3만 |
|---|
| 2026.08.06 | ₩42,211 | ₩42,211 | ₩41,648 | ₩42,117 | -0.22% | 2.7만 |
|---|
| 2026.08.05 | ₩41,983 | ₩42,170 | ₩41,407 | ₩41,969 | -0.03% | 2.8만 |
|---|
| 2026.08.04 | ₩41,460 | ₩42,211 | ₩41,206 | ₩41,715 | +0.61% | 4.3만 |
|---|
| 2026.08.03 | ₩41,447 | ₩41,943 | ₩39,852 | ₩41,433 | -0.03% | 5.5만 |
|---|
| 2026.07.31 | ₩40,495 | ₩41,125 | ₩40,428 | ₩40,991 | +1.22% | 2.2만 |
|---|
| 2026.07.30 | ₩40,804 | ₩40,938 | ₩40,174 | ₩40,723 | -0.20% | 2.2만 |
|---|
| 2026.07.29 | ₩41,206 | ₩41,447 | ₩40,589 | ₩40,978 | -0.55% | 2.3만 |
|---|
| 2026.07.28 | ₩40,562 | ₩41,366 | ₩40,562 | ₩40,991 | +1.06% | 2.7만 |
|---|
| 2026.07.27 | ₩40,509 | ₩40,723 | ₩40,067 | ₩40,509 | 0.00% | 3.2만 |
|---|
| 2026.07.24 | ₩40,160 | ₩40,817 | ₩40,160 | ₩40,268 | +0.27% | 3.4만 |
|---|
| 2026.07.23 | ₩38,968 | ₩39,919 | ₩38,753 | ₩39,919 | +2.44% | 4.3만 |
|---|
| 2026.07.22 | ₩39,531 | ₩39,665 | ₩38,579 | ₩39,504 | -0.07% | 5.3만 |
|---|
| 2026.07.21 | ₩39,423 | ₩39,946 | ₩39,196 | ₩39,678 | +0.65% | 6만 |
|---|
| 2026.07.20 | ₩38,901 | ₩39,973 | ₩38,901 | ₩39,598 | +1.79% | 3.6만 |
|---|
| 2026.07.17 | ₩40,616 | ₩40,830 | ₩39,544 | ₩39,691 | -2.28% | 3.4만 |
|---|
| 2026.07.16 | ₩39,732 | ₩40,938 | ₩39,732 | ₩40,804 | +2.70% | 3.3만 |
|---|
| 2026.07.15 | ₩39,504 | ₩39,745 | ₩39,263 | ₩39,571 | +0.17% | 2.7만 |
|---|
| 2026.07.14 | ₩39,303 | ₩39,611 | ₩38,928 | ₩39,236 | -0.17% | 3.1만 |
|---|
| 2026.07.13 | ₩39,155 | ₩39,638 | ₩39,048 | ₩39,102 | -0.14% | 5만 |
|---|
| 2026.07.10 | ₩38,968 | ₩39,464 | ₩38,968 | ₩39,249 | +0.72% | 4.9만 |
|---|
| 2026.07.09 | ₩38,566 | ₩39,222 | ₩38,271 | ₩38,914 | +0.90% | 3.4만 |
|---|
| 2026.07.08 | ₩38,767 | ₩39,048 | ₩38,378 | ₩38,646 | -0.31% | 5만 |
|---|
| 2026.07.07 | ₩38,941 | ₩39,477 | ₩38,392 | ₩38,954 | +0.03% | 4.3만 |
|---|
| 2026.07.06 | ₩39,370 | ₩39,557 | ₩38,660 | ₩38,914 | -1.16% | 5.3만 |
|---|
| 2026.07.02 | ₩40,938 | ₩40,938 | ₩39,383 | ₩39,571 | -3.34% | 7.3만 |
|---|
| 2026.07.01 | ₩39,812 | ₩41,112 | ₩39,665 | ₩40,938 | +2.83% | 10.5만 |
|---|
| 2026.06.30 | ₩39,825 | ₩40,455 | ₩38,901 | ₩39,678 | -0.37% | 7.3만 |
|---|
| 2026.06.29 | ₩40,884 | ₩40,884 | ₩39,772 | ₩40,013 | -2.13% | 6.9만 |
|---|
| 2026.06.26 | ₩40,750 | ₩41,206 | ₩40,093 | ₩41,031 | +0.69% | 37.5만 |
|---|
| 2026.06.25 | ₩41,152 | ₩41,299 | ₩40,308 | ₩40,562 | -1.43% | 4.8만 |
|---|
| 2026.06.24 | ₩41,527 | ₩41,782 | ₩41,018 | ₩41,098 | -1.03% | 9.6만 |
|---|
| 2026.06.23 | ₩40,013 | ₩41,433 | ₩39,986 | ₩41,340 | +3.32% | 19.4만 |
|---|
| 2026.06.22 | ₩39,544 | ₩40,227 | ₩39,544 | ₩39,933 | +0.98% | 10.8만 |
|---|
| 2026.06.18 | ₩39,973 | ₩40,214 | ₩39,397 | ₩39,477 | -1.24% | 20.4만 |
|---|
| 2026.06.17 | ₩40,375 | ₩43,095 | ₩39,249 | ₩39,531 | -2.09% | 7.6만 |
|---|
| 2026.06.16 | ₩40,629 | ₩41,192 | ₩39,919 | ₩40,026 | -1.48% | 8.2만 |
|---|
| 2026.06.15 | ₩40,871 | ₩41,527 | ₩40,281 | ₩40,361 | -1.25% | 7.2만 |
|---|
| 2026.06.12 | ₩40,536 | ₩40,897 | ₩40,455 | ₩40,723 | +0.46% | 8.6만 |
|---|
| 2026.06.11 | ₩40,710 | ₩40,871 | ₩39,959 | ₩40,348 | -0.89% | 6.6만 |
|---|
| 2026.06.10 | ₩40,603 | ₩40,871 | ₩40,335 | ₩40,415 | -0.46% | 5.6만 |
|---|
| 2026.06.09 | ₩40,455 | ₩41,433 | ₩40,348 | ₩40,402 | -0.13% | 11.6만 |
|---|
| 2026.06.08 | ₩40,013 | ₩40,723 | ₩39,946 | ₩40,080 | +0.17% | 10.2만 |
|---|
| 2026.06.05 | ₩39,088 | ₩40,348 | ₩39,088 | ₩39,946 | +2.19% | 15.5만 |
|---|
| 2026.06.04 | ₩38,713 | ₩39,370 | ₩38,660 | ₩39,088 | +0.97% | 7.6만 |
|---|
| 2026.06.03 | ₩38,727 | ₩39,008 | ₩38,204 | ₩38,271 | -1.18% | 5.1만 |
|---|
| 2026.06.02 | ₩38,244 | ₩38,995 | ₩38,244 | ₩38,941 | +1.82% | 15.3만 |
|---|
| 2026.06.01 | ₩38,083 | ₩38,459 | ₩37,909 | ₩38,191 | +0.28% | 6.2만 |
|---|
| 2026.05.29 | ₩38,472 | ₩38,874 | ₩38,392 | ₩38,512 | +0.10% | 5.8만 |
|---|
| 2026.05.28 | ₩38,392 | ₩38,566 | ₩38,191 | ₩38,526 | +0.35% | 3.4만 |
|---|
| 2026.05.27 | ₩38,740 | ₩38,861 | ₩38,311 | ₩38,459 | -0.73% | 3.5만 |
|---|
| 2026.05.26 | ₩38,660 | ₩39,155 | ₩38,298 | ₩38,593 | -0.17% | 4.2만 |
|---|
| 2026.05.22 | ₩38,847 | ₩39,263 | ₩38,418 | ₩38,579 | -0.69% | 6.3만 |
|---|
| 2026.05.21 | ₩37,842 | ₩38,686 | ₩37,641 | ₩38,579 | +1.95% | 7.8만 |
|---|
| 2026.05.20 | ₩37,320 | ₩38,298 | ₩37,320 | ₩37,963 | +1.72% | 4.5만 |
|---|
| 2026.05.19 | ₩37,521 | ₩37,521 | ₩37,132 | ₩37,333 | -0.50% | 6.3만 |
|---|
| 2026.05.18 | ₩37,078 | ₩37,708 | ₩36,985 | ₩37,400 | +0.87% | 8만 |
|---|
| 2026.05.15 | ₩37,199 | ₩37,789 | ₩36,690 | ₩36,864 | -0.90% | 5.9만 |
|---|
| 2026.05.14 | ₩37,400 | ₩38,325 | ₩37,132 | ₩37,333 | -0.18% | 5.4만 |
|---|
| 2026.05.13 | ₩37,253 | ₩37,949 | ₩37,065 | ₩37,172 | -0.22% | 5.2만 |
|---|
| 2026.05.12 | ₩37,708 | ₩37,708 | ₩36,864 | ₩37,346 | -0.96% | 5.4만 |
|---|
| 2026.05.11 | ₩38,727 | ₩38,901 | ₩37,507 | ₩37,561 | -3.01% | 5.9만 |
|---|
| 2026.05.08 | ₩38,365 | ₩38,660 | ₩38,137 | ₩38,338 | -0.07% | 8.4만 |
|---|
| 2026.05.07 | ₩38,365 | ₩38,780 | ₩38,258 | ₩38,325 | -0.10% | 6.1만 |
|---|
| 2026.05.06 | ₩38,338 | ₩38,861 | ₩38,271 | ₩38,325 | -0.03% | 4.1만 |
|---|
| 2026.05.05 | ₩37,896 | ₩38,660 | ₩37,896 | ₩38,164 | +0.71% | 4.9만 |
|---|
| 2026.05.04 | ₩38,673 | ₩39,035 | ₩37,722 | ₩37,856 | -2.11% | 6.5만 |
|---|
| 2026.05.01 | ₩38,030 | ₩38,928 | ₩37,387 | ₩38,740 | +1.87% | 10.9만 |
|---|
| 2026.04.30 | ₩37,454 | ₩38,432 | ₩37,145 | ₩37,762 | +0.82% | 4.5만 |
|---|
| 2026.04.29 | ₩38,204 | ₩38,579 | ₩37,145 | ₩37,521 | -1.79% | 6.9만 |
|---|
| 2026.04.28 | ₩37,708 | ₩38,512 | ₩37,708 | ₩38,338 | +1.67% | 16만 |
|---|
| 2026.04.27 | ₩37,561 | ₩38,070 | ₩37,373 | ₩37,601 | +0.11% | 4.6만 |
|---|
| 2026.04.24 | ₩37,722 | ₩38,217 | ₩37,547 | ₩37,588 | -0.36% | 4.1만 |
|---|
| 2026.04.23 | ₩37,923 | ₩38,124 | ₩37,574 | ₩37,748 | -0.46% | 6.4만 |
|---|
| 2026.04.22 | ₩37,896 | ₩38,124 | ₩37,547 | ₩37,802 | -0.25% | 5.2만 |
|---|
| 2026.04.21 | ₩38,284 | ₩38,526 | ₩37,748 | ₩37,829 | -1.19% | 6.3만 |
|---|
| 2026.04.20 | ₩38,405 | ₩38,861 | ₩38,191 | ₩38,284 | -0.31% | 7.7만 |
|---|
| 2026.04.17 | ₩38,405 | ₩38,794 | ₩38,365 | ₩38,405 | 0.00% | 7.5만 |
|---|
| 2026.04.16 | ₩38,204 | ₩38,579 | ₩37,856 | ₩37,990 | -0.56% | 7.6만 |
|---|
| 2026.04.15 | ₩38,485 | ₩38,861 | ₩37,856 | ₩38,311 | -0.45% | 6.6만 |
|---|
| 2026.04.14 | ₩38,941 | ₩38,941 | ₩38,351 | ₩38,566 | -0.96% | 7.1만 |
|---|
| 2026.04.13 | ₩39,196 | ₩39,397 | ₩38,794 | ₩38,807 | -0.99% | 6.2만 |
|---|
| 2026.04.10 | ₩39,799 | ₩39,799 | ₩38,887 | ₩39,263 | -1.35% | 7.2만 |
|---|
| 2026.04.09 | ₩38,780 | ₩39,812 | ₩38,780 | ₩39,678 | +2.32% | 10.4만 |
|---|
| 2026.04.08 | ₩38,861 | ₩39,383 | ₩38,459 | ₩38,847 | -0.03% | 7.6만 |
|---|
| 2026.04.07 | ₩38,204 | ₩38,365 | ₩38,070 | ₩38,204 | 0.00% | 6만 |
|---|
| 2026.04.06 | ₩37,990 | ₩38,284 | ₩37,990 | ₩38,204 | +0.56% | 3.7만 |
|---|
| 2026.04.02 | ₩37,869 | ₩38,191 | ₩37,628 | ₩38,003 | +0.35% | 6.9만 |
|---|
| 2026.04.01 | ₩38,003 | ₩38,526 | ₩37,829 | ₩38,070 | +0.18% | 5.8만 |
|---|
| 2026.03.31 | ₩37,467 | ₩38,110 | ₩37,387 | ₩37,815 | +0.93% | 4.7만 |
|---|
| 2026.03.30 | ₩37,119 | ₩37,360 | ₩36,998 | ₩37,266 | +0.40% | 4.6만 |
|---|
| 2026.03.27 | ₩36,864 | ₩37,333 | ₩36,623 | ₩36,998 | +0.36% | 3.7만 |
|---|
| 2026.03.26 | ₩36,757 | ₩37,199 | ₩36,757 | ₩36,998 | +0.66% | 4.4만 |
|---|
| 2026.03.25 | ₩37,333 | ₩37,333 | ₩36,730 | ₩37,025 | -0.83% | 2.7만 |
|---|
| 2026.03.24 | ₩36,596 | ₩37,199 | ₩36,596 | ₩36,998 | +1.10% | 8.8만 |
|---|
| 2026.03.23 | ₩36,516 | ₩37,105 | ₩36,516 | ₩36,690 | +0.48% | 7.8만 |
|---|
| 2026.03.20 | ₩36,100 | ₩36,730 | ₩35,765 | ₩35,779 | -0.89% | 7.1만 |
|---|
| 2026.03.19 | ₩34,975 | ₩36,422 | ₩34,894 | ₩36,194 | +3.49% | 3.8만 |
|---|
| 2026.03.18 | ₩35,671 | ₩36,542 | ₩35,042 | ₩35,216 | -1.28% | 5.3만 |
|---|
| 2026.03.17 | ₩36,395 | ₩36,609 | ₩35,926 | ₩35,926 | -1.29% | 3.6만 |
|---|
| 2026.03.16 | ₩36,060 | ₩36,650 | ₩35,926 | ₩36,140 | +0.22% | 5.1만 |
|---|
| 2026.03.13 | ₩35,872 | ₩36,797 | ₩35,497 | ₩35,712 | -0.45% | 3.5만 |
|---|
| 2026.03.12 | ₩35,243 | ₩35,913 | ₩34,948 | ₩35,698 | +1.29% | 4.3만 |
|---|
| 2026.03.11 | ₩35,765 | ₩36,221 | ₩35,377 | ₩35,752 | -0.04% | 2.7만 |
|---|
| 2026.03.10 | ₩35,618 | ₩36,422 | ₩35,591 | ₩35,926 | +0.87% | 3.4만 |
|---|
| 2026.03.09 | ₩35,430 | ₩36,194 | ₩34,774 | ₩35,738 | +0.87% | 4.9만 |
|---|
| 2026.03.06 | ₩35,511 | ₩35,832 | ₩35,122 | ₩35,698 | +0.53% | 4.3만 |
|---|
| 2026.03.05 | ₩36,315 | ₩36,556 | ₩35,872 | ₩36,047 | -0.74% | 3.3만 |
|---|
| 2026.03.04 | ₩36,489 | ₩36,770 | ₩36,047 | ₩36,569 | +0.22% | 3.8만 |
|---|
| 2026.03.03 | ₩35,993 | ₩36,462 | ₩35,511 | ₩36,127 | +0.37% | 4.3만 |
|---|
| 2026.03.02 | ₩35,698 | ₩36,851 | ₩35,645 | ₩36,462 | +2.14% | 4.2만 |
|---|
| 2026.02.27 | ₩36,542 | ₩37,226 | ₩36,047 | ₩36,194 | -0.95% | 4만 |
|---|
| 2026.02.26 | ₩37,440 | ₩37,775 | ₩36,824 | ₩37,199 | -0.64% | 4.7만 |
|---|
| 2026.02.25 | ₩37,065 | ₩37,467 | ₩36,985 | ₩37,199 | +0.36% | 6.9만 |
|---|
| 2026.02.24 | ₩36,690 | ₩37,159 | ₩36,315 | ₩36,864 | +0.47% | 3.5만 |
|---|
| 2026.02.23 | ₩37,494 | ₩37,762 | ₩36,288 | ₩36,556 | -2.50% | 5.6만 |
|---|
| 2026.02.20 | ₩37,373 | ₩37,722 | ₩37,186 | ₩37,320 | -0.14% | 1.9만 |
|---|
| 2026.02.19 | ₩37,065 | ₩37,494 | ₩36,931 | ₩37,373 | +0.83% | 2.3만 |
|---|
| 2026.02.18 | ₩37,534 | ₩37,923 | ₩37,186 | ₩37,266 | -0.71% | 2.9만 |
|---|
| 2026.02.17 | ₩37,387 | ₩37,802 | ₩37,266 | ₩37,467 | +0.22% | 4만 |
|---|
| 2026.02.13 | ₩36,824 | ₩37,387 | ₩36,261 | ₩37,212 | +1.06% | 4만 |
|---|
| 2026.02.12 | ₩37,038 | ₩37,145 | ₩36,274 | ₩36,583 | -1.23% | 4.3만 |
|---|
| 2026.02.11 | ₩37,105 | ₩37,320 | ₩36,261 | ₩36,703 | -1.08% | 3.9만 |
|---|
| 2026.02.10 | ₩37,253 | ₩37,454 | ₩36,663 | ₩36,877 | -1.01% | 3.1만 |
|---|
| 2026.02.09 | ₩37,226 | ₩37,561 | ₩36,985 | ₩37,145 | -0.22% | 4.4만 |
|---|
| 2026.02.06 | ₩37,400 | ₩37,990 | ₩37,253 | ₩37,454 | +0.14% | 6.2만 |
|---|
| 2026.02.05 | ₩37,038 | ₩37,400 | ₩36,810 | ₩37,038 | 0.00% | 3만 |
|---|
| 2026.02.04 | ₩37,052 | ₩37,923 | ₩36,234 | ₩36,837 | -0.58% | 5.8만 |
|---|
| 2026.02.03 | ₩35,899 | ₩36,864 | ₩35,846 | ₩36,730 | +2.31% | 7.7만 |
|---|
| 2026.02.02 | ₩35,095 | ₩36,114 | ₩35,095 | ₩35,899 | +2.29% | 4.2만 |
|---|
| 2026.01.30 | ₩34,104 | ₩35,216 | ₩34,104 | ₩34,975 | +2.55% | 3.9만 |
|---|
| 2026.01.29 | ₩33,581 | ₩34,599 | ₩33,581 | ₩34,492 | +2.71% | 2만 |
|---|
| 2026.01.28 | ₩33,795 | ₩34,157 | ₩32,897 | ₩33,581 | -0.63% | 6.8만 |
|---|
| 2026.01.27 | ₩33,876 | ₩34,211 | ₩33,501 | ₩33,769 | -0.32% | 1.4만 |
|---|
| 2026.01.26 | ₩32,522 | ₩33,916 | ₩32,522 | ₩33,795 | +3.91% | 3.1만 |
|---|
| 2026.01.23 | ₩32,160 | ₩33,045 | ₩32,160 | ₩32,522 | +1.13% | 2.4만 |
|---|
| 2026.01.22 | ₩32,830 | ₩33,447 | ₩32,294 | ₩32,790 | -0.12% | 2.8만 |
|---|
| 2026.01.21 | ₩31,450 | ₩32,804 | ₩31,410 | ₩32,804 | +4.30% | 3.5만 |
|---|
| 2026.01.20 | ₩31,035 | ₩31,651 | ₩31,035 | ₩31,504 | +1.51% | 1.2만 |
|---|
| 2026.01.16 | ₩31,571 | ₩31,892 | ₩31,544 | ₩31,557 | -0.04% | 2.3만 |
|---|
| 2026.01.15 | ₩31,169 | ₩32,013 | ₩31,169 | ₩31,691 | +1.68% | 2.8만 |
|---|
| 2026.01.14 | ₩31,102 | ₩31,303 | ₩30,820 | ₩31,075 | -0.09% | 3.1만 |
|---|
| 2026.01.13 | ₩30,619 | ₩31,196 | ₩30,619 | ₩30,874 | +0.83% | 2.4만 |
|---|
| 2026.01.12 | ₩30,727 | ₩31,222 | ₩30,552 | ₩30,874 | +0.48% | 1.8만 |
|---|
| 2026.01.09 | ₩31,410 | ₩31,732 | ₩31,035 | ₩31,035 | -1.19% | 2.9만 |
|---|
| 2026.01.08 | ₩30,619 | ₩31,691 | ₩30,619 | ₩31,410 | +2.58% | 2.1만 |
|---|
| 2026.01.07 | ₩30,954 | ₩31,048 | ₩30,097 | ₩30,753 | -0.65% | 2.2만 |
|---|
| 2026.01.06 | ₩30,686 | ₩30,981 | ₩30,445 | ₩30,847 | +0.52% | 4.2만 |
|---|
| 2026.01.05 | ₩30,378 | ₩31,383 | ₩30,378 | ₩30,847 | +1.54% | 2.2만 |
|---|
| 2026.01.02 | ₩30,686 | ₩30,767 | ₩30,311 | ₩30,472 | -0.70% | 2만 |
|---|
| 2025.12.31 | ₩30,686 | ₩31,062 | ₩30,619 | ₩30,767 | +0.26% | 1.3만 |
|---|
| 2025.12.30 | ₩31,062 | ₩31,062 | ₩30,660 | ₩30,753 | -0.99% | 2.2만 |
|---|
| 2025.12.29 | ₩30,834 | ₩31,142 | ₩30,686 | ₩30,834 | 0.00% | 3만 |
|---|
| 2025.12.26 | ₩30,981 | ₩31,142 | ₩30,619 | ₩30,928 | -0.17% | 1.4만 |
|---|
| 2025.12.24 | ₩30,311 | ₩31,062 | ₩30,311 | ₩30,928 | +2.03% | 1.2만 |
|---|
| 2025.12.23 | ₩30,767 | ₩31,209 | ₩30,727 | ₩30,727 | -0.13% | 1.7만 |
|---|
| 2025.12.22 | ₩31,075 | ₩31,584 | ₩30,673 | ₩30,954 | -0.39% | 2.5만 |
|---|
| 2025.12.19 | ₩31,758 | ₩32,147 | ₩31,169 | ₩31,182 | -1.81% | 5.6만 |
|---|
| 2025.12.18 | ₩31,986 | ₩32,321 | ₩31,691 | ₩31,799 | -0.59% | 2.7만 |
|---|
| 2025.12.17 | ₩31,825 | ₩32,053 | ₩31,624 | ₩31,772 | -0.17% | 2.8만 |
|---|
| 2025.12.16 | ₩32,013 | ₩32,160 | ₩31,638 | ₩31,785 | -0.71% | 4.9만 |
|---|
| 2025.12.15 | ₩32,335 | ₩32,643 | ₩31,799 | ₩31,946 | -1.20% | 6.7만 |
|---|
| 2025.12.12 | ₩31,758 | ₩32,308 | ₩31,758 | ₩32,000 | +0.76% | 2.8만 |
|---|
| 2025.12.11 | ₩31,303 | ₩32,268 | ₩31,303 | ₩31,799 | +1.58% | 3.2만 |
|---|
| 2025.12.10 | ₩30,512 | ₩31,678 | ₩30,512 | ₩31,437 | +3.03% | 5.5만 |
|---|
| 2025.12.09 | ₩29,949 | ₩30,485 | ₩29,949 | ₩30,405 | +1.52% | 1.8만 |
|---|
| 2025.12.08 | ₩29,775 | ₩29,963 | ₩29,306 | ₩29,655 | -0.41% | 2.6만 |
|---|
| 2025.12.05 | ₩29,735 | ₩29,802 | ₩29,293 | ₩29,588 | -0.50% | 1.7만 |
|---|
| 2025.12.04 | ₩29,534 | ₩29,882 | ₩29,534 | ₩29,614 | +0.27% | 1.4만 |
|---|
| 2025.12.03 | ₩29,360 | ₩29,614 | ₩29,226 | ₩29,413 | +0.18% | 2.7만 |
|---|
| 2025.12.02 | ₩29,239 | ₩29,239 | ₩28,757 | ₩28,757 | -1.65% | 9.1천 |
|---|
| 2025.12.01 | ₩28,717 | ₩29,266 | ₩28,717 | ₩28,971 | +0.89% | 1.4만 |
|---|
| 2025.11.28 | ₩29,413 | ₩29,413 | ₩29,119 | ₩29,239 | -0.59% | 8.4천 |
|---|
| 2025.11.26 | ₩29,078 | ₩29,346 | ₩29,065 | ₩29,293 | +0.74% | 1.9만 |
|---|
| 2025.11.25 | ₩28,810 | ₩29,306 | ₩28,730 | ₩29,145 | +1.16% | 2.9만 |
|---|
| 2025.11.24 | ₩28,810 | ₩28,810 | ₩28,556 | ₩28,703 | -0.37% | 1.1만 |
|---|
| 2025.11.21 | ₩28,060 | ₩28,810 | ₩27,872 | ₩28,757 | +2.48% | 2.6만 |
|---|
| 2025.11.20 | ₩28,073 | ₩28,475 | ₩28,020 | ₩28,073 | 0.00% | 1.2만 |
|---|
| 2025.11.19 | ₩28,489 | ₩28,489 | ₩28,060 | ₩28,073 | -1.46% | 1.3만 |
|---|
| 2025.11.18 | ₩27,872 | ₩28,663 | ₩27,484 | ₩28,114 | +0.87% | 1.5만 |
|---|
| 2025.11.17 | ₩28,475 | ₩28,676 | ₩27,899 | ₩28,006 | -1.65% | 1.9만 |
|---|
| 2025.11.14 | ₩28,328 | ₩28,730 | ₩28,167 | ₩28,717 | +1.37% | 2만 |
|---|
| 2025.11.13 | ₩28,422 | ₩28,770 | ₩28,341 | ₩28,569 | +0.52% | 1.2만 |
|---|
| 2025.11.12 | ₩28,475 | ₩28,542 | ₩28,355 | ₩28,516 | +0.14% | 1.6만 |
|---|
| 2025.11.11 | ₩28,489 | ₩28,489 | ₩28,194 | ₩28,422 | -0.24% | 5천 |
|---|
| 2025.11.10 | ₩28,368 | ₩28,382 | ₩28,341 | ₩28,341 | -0.09% | 3.5천 |
|---|
| 2025.11.07 | ₩28,341 | ₩28,408 | ₩28,261 | ₩28,261 | -0.28% | 6.9천 |
|---|
| 2025.11.06 | ₩28,609 | ₩28,757 | ₩28,100 | ₩28,234 | -1.31% | 2.8만 |
|---|
| 2025.11.05 | ₩27,953 | ₩28,623 | ₩27,953 | ₩28,623 | +2.40% | 1.2만 |
|---|
| 2025.11.04 | ₩27,953 | ₩28,288 | ₩27,899 | ₩27,953 | 0.00% | 3.1만 |
|---|
| 2025.11.03 | ₩27,872 | ₩28,328 | ₩27,872 | ₩28,140 | +0.96% | 1.3만 |
|---|
| 2025.10.31 | ₩27,792 | ₩28,114 | ₩27,671 | ₩27,953 | +0.58% | 1.1만 |
|---|
| 2025.10.30 | ₩28,006 | ₩28,194 | ₩27,725 | ₩27,926 | -0.29% | 1.9만 |
|---|
| 2025.10.29 | ₩28,542 | ₩28,757 | ₩27,698 | ₩27,819 | -2.54% | 4.5만 |
|---|
| 2025.10.28 | ₩28,221 | ₩28,784 | ₩28,087 | ₩28,663 | +1.57% | 1.4만 |
|---|
| 2025.10.27 | ₩27,913 | ₩28,261 | ₩27,913 | ₩28,207 | +1.06% | 5만 |
|---|
| 2025.10.24 | ₩28,033 | ₩28,140 | ₩27,738 | ₩27,913 | -0.43% | 4.5만 |
|---|
| 2025.10.23 | ₩28,140 | ₩28,140 | ₩27,658 | ₩27,765 | -1.33% | 1.1만 |
|---|
| 2025.10.22 | ₩27,310 | ₩28,114 | ₩27,269 | ₩28,100 | +2.89% | 6.9만 |
|---|
| 2025.10.21 | ₩27,444 | ₩27,725 | ₩27,135 | ₩27,390 | -0.20% | 4.3만 |
|---|
| 2025.10.20 | ₩26,532 | ₩27,189 | ₩26,372 | ₩27,176 | +2.42% | 3.8만 |
|---|
| 2025.10.17 | ₩26,372 | ₩26,733 | ₩26,211 | ₩26,278 | -0.36% | 1.1만 |
|---|
| 2025.10.16 | ₩26,599 | ₩26,760 | ₩26,238 | ₩26,372 | -0.86% | 9.5천 |
|---|
| 2025.10.15 | ₩27,135 | ₩27,256 | ₩26,921 | ₩26,921 | -0.79% | 7.2천 |
|---|
| 2025.10.14 | ₩26,385 | ₩27,283 | ₩26,385 | ₩27,135 | +2.84% | 1.2만 |
|---|
| 2025.10.13 | ₩26,586 | ₩26,626 | ₩26,345 | ₩26,559 | -0.10% | 6.6천 |
|---|
| 2025.10.10 | ₩26,827 | ₩27,269 | ₩26,398 | ₩26,412 | -1.55% | 1.3만 |
|---|