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 | ₩42,416 | ₩42,723 | ₩41,949 | ₩42,002 | -0.98% | 1.2만 |
| 2026.10.08 | ₩42,710 | ₩43,164 | ₩42,189 | ₩42,696 | -0.03% | 1.7만 |
| 2026.10.07 | ₩42,763 | ₩42,990 | ₩42,323 | ₩42,576 | -0.44% | 1.5만 |
| 2026.10.06 | ₩42,857 | ₩43,124 | ₩42,750 | ₩43,084 | +0.53% | 1.5만 |
| 2026.10.05 | ₩42,950 | ₩43,391 | ₩42,323 | ₩42,696 | -0.59% | 2.7만 |
| 2026.10.02 | ₩42,603 | ₩43,458 | ₩41,895 | ₩43,204 | +1.41% | 2만 |
| 2026.10.01 | ₩41,455 | ₩42,603 | ₩41,455 | ₩42,363 | +2.19% | 1.9만 |
| 2026.09.30 | ₩41,909 | ₩42,323 | ₩41,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,895 |
| -0.03% |
| 1.9만 |
| 2026.09.29 | ₩42,576 | ₩42,616 | ₩41,882 | ₩42,256 | -0.75% | 1.4만 |
|---|
| 2026.09.28 | ₩42,483 | ₩42,696 | ₩41,842 | ₩42,443 | -0.09% | 1.6만 |
|---|
| 2026.09.25 | ₩42,136 | ₩42,910 | ₩42,136 | ₩42,483 | +0.82% | 2.3만 |
|---|
| 2026.09.24 | ₩41,722 | ₩42,470 | ₩41,575 | ₩42,470 | +1.79% | 1.3만 |
|---|
| 2026.09.23 | ₩42,616 | ₩42,763 | ₩41,495 | ₩41,508 | -2.60% | 1.7만 |
|---|
| 2026.09.22 | ₩42,964 | ₩43,231 | ₩42,162 | ₩42,790 | -0.40% | 2.3만 |
|---|
| 2026.09.21 | ₩42,443 | ₩43,150 | ₩42,443 | ₩42,750 | +0.72% | 2.3만 |
|---|
| 2026.09.18 | ₩42,830 | ₩43,137 | ₩42,429 | ₩42,603 | -0.53% | 5.5만 |
|---|
| 2026.09.17 | ₩43,231 | ₩43,578 | ₩42,870 | ₩43,137 | -0.22% | 1.6만 |
|---|
| 2026.09.16 | ₩43,564 | ₩43,791 | ₩42,389 | ₩42,897 | -1.53% | 3.5만 |
|---|
| 2026.09.15 | ₩43,324 | ₩43,818 | ₩42,817 | ₩43,818 | +1.14% | 3.8만 |
|---|
| 2026.09.14 | ₩43,377 | ₩43,871 | ₩42,937 | ₩43,324 | -0.12% | 2.7만 |
|---|
| 2026.09.11 | ₩43,377 | ₩43,551 | ₩42,056 | ₩43,377 | 0.00% | 2.1만 |
|---|
| 2026.09.10 | ₩42,323 | ₩43,377 | ₩42,323 | ₩43,177 | +2.02% | 4.1만 |
|---|
| 2026.09.09 | ₩43,097 | ₩43,164 | ₩42,296 | ₩42,483 | -1.43% | 4.3만 |
|---|
| 2026.09.08 | ₩43,124 | ₩43,391 | ₩42,576 | ₩43,124 | 0.00% | 6.7만 |
|---|
| 2026.09.04 | ₩42,603 | ₩43,431 | ₩42,603 | ₩43,311 | +1.66% | 1.6만 |
|---|
| 2026.09.03 | ₩42,576 | ₩42,964 | ₩42,576 | ₩42,790 | +0.50% | 1.8만 |
|---|
| 2026.09.02 | ₩41,735 | ₩42,750 | ₩41,134 | ₩42,389 | +1.57% | 5.1만 |
|---|
| 2026.09.01 | ₩41,762 | ₩42,109 | ₩40,974 | ₩41,695 | -0.16% | 4.2만 |
|---|
| 2026.08.31 | ₩42,162 | ₩42,523 | ₩41,829 | ₩42,042 | -0.28% | 3.3만 |
|---|
| 2026.08.28 | ₩42,069 | ₩42,416 | ₩41,655 | ₩42,189 | +0.29% | 3.5만 |
|---|
| 2026.08.27 | ₩41,468 | ₩42,149 | ₩41,295 | ₩41,962 | +1.19% | 3.9만 |
|---|
| 2026.08.26 | ₩42,349 | ₩42,803 | ₩41,255 | ₩41,829 | -1.23% | 4.9만 |
|---|
| 2026.08.25 | ₩42,590 | ₩42,803 | ₩41,628 | ₩42,470 | -0.28% | 3.3만 |
|---|
| 2026.08.24 | ₩42,510 | ₩43,057 | ₩42,309 | ₩42,523 | +0.03% | 2.3만 |
|---|
| 2026.08.21 | ₩42,536 | ₩42,723 | ₩41,642 | ₩42,403 | -0.31% | 8.1만 |
|---|
| 2026.08.20 | ₩41,602 | ₩42,496 | ₩41,321 | ₩42,363 | +1.83% | 2.9만 |
|---|
| 2026.08.19 | ₩42,950 | ₩43,124 | ₩41,602 | ₩41,762 | -2.77% | 4.2만 |
|---|
| 2026.08.18 | ₩42,777 | ₩43,030 | ₩41,935 | ₩42,857 | +0.19% | 4만 |
|---|
| 2026.08.17 | ₩41,962 | ₩42,763 | ₩41,962 | ₩42,563 | +1.43% | 4.7만 |
|---|
| 2026.08.14 | ₩42,056 | ₩42,723 | ₩41,962 | ₩42,189 | +0.32% | 1.8만 |
|---|
| 2026.08.13 | ₩42,323 | ₩43,030 | ₩42,323 | ₩42,429 | +0.25% | 3.2만 |
|---|
| 2026.08.12 | ₩42,042 | ₩42,683 | ₩41,802 | ₩42,283 | +0.57% | 2.6만 |
|---|
| 2026.08.11 | ₩41,401 | ₩42,576 | ₩41,401 | ₩42,176 | +1.87% | 2.3만 |
|---|
| 2026.08.10 | ₩41,415 | ₩41,815 | ₩40,373 | ₩41,401 | -0.03% | 2.6만 |
|---|
| 2026.08.07 | ₩41,989 | ₩42,256 | ₩41,321 | ₩41,722 | -0.64% | 3.3만 |
|---|
| 2026.08.06 | ₩42,056 | ₩42,056 | ₩41,495 | ₩41,962 | -0.22% | 2.7만 |
|---|
| 2026.08.05 | ₩41,829 | ₩42,016 | ₩41,255 | ₩41,815 | -0.03% | 2.8만 |
|---|
| 2026.08.04 | ₩41,308 | ₩42,056 | ₩41,054 | ₩41,562 | +0.61% | 4.3만 |
|---|
| 2026.08.03 | ₩41,295 | ₩41,789 | ₩39,706 | ₩41,281 | -0.03% | 5.5만 |
|---|
| 2026.07.31 | ₩40,347 | ₩40,974 | ₩40,280 | ₩40,841 | +1.22% | 2.2만 |
|---|
| 2026.07.30 | ₩40,654 | ₩40,787 | ₩40,026 | ₩40,574 | -0.20% | 2.2만 |
|---|
| 2026.07.29 | ₩41,054 | ₩41,295 | ₩40,440 | ₩40,827 | -0.55% | 2.3만 |
|---|
| 2026.07.28 | ₩40,413 | ₩41,215 | ₩40,413 | ₩40,841 | +1.06% | 2.7만 |
|---|
| 2026.07.27 | ₩40,360 | ₩40,574 | ₩39,919 | ₩40,360 | 0.00% | 3.2만 |
|---|
| 2026.07.24 | ₩40,013 | ₩40,667 | ₩40,013 | ₩40,120 | +0.27% | 3.4만 |
|---|
| 2026.07.23 | ₩38,825 | ₩39,773 | ₩38,611 | ₩39,773 | +2.44% | 4.3만 |
|---|
| 2026.07.22 | ₩39,385 | ₩39,519 | ₩38,438 | ₩39,359 | -0.07% | 5.3만 |
|---|
| 2026.07.21 | ₩39,279 | ₩39,799 | ₩39,052 | ₩39,532 | +0.65% | 6만 |
|---|
| 2026.07.20 | ₩38,758 | ₩39,826 | ₩38,758 | ₩39,452 | +1.79% | 3.6만 |
|---|
| 2026.07.17 | ₩40,467 | ₩40,680 | ₩39,399 | ₩39,546 | -2.28% | 3.4만 |
|---|
| 2026.07.16 | ₩39,586 | ₩40,787 | ₩39,586 | ₩40,654 | +2.70% | 3.3만 |
|---|
| 2026.07.15 | ₩39,359 | ₩39,599 | ₩39,118 | ₩39,426 | +0.17% | 2.7만 |
|---|
| 2026.07.14 | ₩39,158 | ₩39,466 | ₩38,785 | ₩39,092 | -0.17% | 3.1만 |
|---|
| 2026.07.13 | ₩39,012 | ₩39,492 | ₩38,905 | ₩38,958 | -0.14% | 5만 |
|---|
| 2026.07.10 | ₩38,825 | ₩39,319 | ₩38,825 | ₩39,105 | +0.72% | 4.9만 |
|---|
| 2026.07.09 | ₩38,424 | ₩39,078 | ₩38,130 | ₩38,771 | +0.90% | 3.4만 |
|---|
| 2026.07.08 | ₩38,624 | ₩38,905 | ₩38,237 | ₩38,504 | -0.31% | 5만 |
|---|
| 2026.07.07 | ₩38,798 | ₩39,332 | ₩38,251 | ₩38,811 | +0.03% | 4.3만 |
|---|
| 2026.07.06 | ₩39,225 | ₩39,412 | ₩38,518 | ₩38,771 | -1.16% | 5.3만 |
|---|
| 2026.07.02 | ₩40,787 | ₩40,787 | ₩39,239 | ₩39,426 | -3.34% | 7.3만 |
|---|
| 2026.07.01 | ₩39,666 | ₩40,961 | ₩39,519 | ₩40,787 | +2.83% | 10.5만 |
|---|
| 2026.06.30 | ₩39,679 | ₩40,307 | ₩38,758 | ₩39,532 | -0.37% | 7.3만 |
|---|
| 2026.06.29 | ₩40,734 | ₩40,734 | ₩39,626 | ₩39,866 | -2.13% | 6.9만 |
|---|
| 2026.06.26 | ₩40,600 | ₩41,054 | ₩39,946 | ₩40,881 | +0.69% | 37.5만 |
|---|
| 2026.06.25 | ₩41,001 | ₩41,148 | ₩40,160 | ₩40,413 | -1.43% | 4.8만 |
|---|
| 2026.06.24 | ₩41,375 | ₩41,628 | ₩40,867 | ₩40,948 | -1.03% | 9.6만 |
|---|
| 2026.06.23 | ₩39,866 | ₩41,281 | ₩39,839 | ₩41,188 | +3.32% | 19.4만 |
|---|
| 2026.06.22 | ₩39,399 | ₩40,080 | ₩39,399 | ₩39,786 | +0.98% | 10.8만 |
|---|
| 2026.06.18 | ₩39,826 | ₩40,066 | ₩39,252 | ₩39,332 | -1.24% | 20.4만 |
|---|
| 2026.06.17 | ₩40,227 | ₩42,937 | ₩39,105 | ₩39,385 | -2.09% | 7.6만 |
|---|
| 2026.06.16 | ₩40,480 | ₩41,041 | ₩39,773 | ₩39,879 | -1.48% | 8.2만 |
|---|
| 2026.06.15 | ₩40,721 | ₩41,375 | ₩40,133 | ₩40,213 | -1.25% | 7.2만 |
|---|
| 2026.06.12 | ₩40,387 | ₩40,747 | ₩40,307 | ₩40,574 | +0.46% | 8.6만 |
|---|
| 2026.06.11 | ₩40,560 | ₩40,721 | ₩39,813 | ₩40,200 | -0.89% | 6.6만 |
|---|
| 2026.06.10 | ₩40,454 | ₩40,721 | ₩40,187 | ₩40,267 | -0.46% | 5.6만 |
|---|
| 2026.06.09 | ₩40,307 | ₩41,281 | ₩40,200 | ₩40,253 | -0.13% | 11.6만 |
|---|
| 2026.06.08 | ₩39,866 | ₩40,574 | ₩39,799 | ₩39,933 | +0.17% | 10.2만 |
|---|
| 2026.06.05 | ₩38,945 | ₩40,200 | ₩38,945 | ₩39,799 | +2.19% | 15.5만 |
|---|
| 2026.06.04 | ₩38,571 | ₩39,225 | ₩38,518 | ₩38,945 | +0.97% | 7.6만 |
|---|
| 2026.06.03 | ₩38,584 | ₩38,865 | ₩38,064 | ₩38,130 | -1.18% | 5.1만 |
|---|
| 2026.06.02 | ₩38,104 | ₩38,851 | ₩38,104 | ₩38,798 | +1.82% | 15.3만 |
|---|
| 2026.06.01 | ₩37,944 | ₩38,317 | ₩37,770 | ₩38,050 | +0.28% | 6.2만 |
|---|
| 2026.05.29 | ₩38,331 | ₩38,731 | ₩38,251 | ₩38,371 | +0.10% | 5.8만 |
|---|
| 2026.05.28 | ₩38,251 | ₩38,424 | ₩38,050 | ₩38,384 | +0.35% | 3.4만 |
|---|
| 2026.05.27 | ₩38,598 | ₩38,718 | ₩38,171 | ₩38,317 | -0.73% | 3.5만 |
|---|
| 2026.05.26 | ₩38,518 | ₩39,012 | ₩38,157 | ₩38,451 | -0.17% | 4.2만 |
|---|
| 2026.05.22 | ₩38,705 | ₩39,118 | ₩38,277 | ₩38,438 | -0.69% | 6.3만 |
|---|
| 2026.05.21 | ₩37,703 | ₩38,544 | ₩37,503 | ₩38,438 | +1.95% | 7.8만 |
|---|
| 2026.05.20 | ₩37,183 | ₩38,157 | ₩37,183 | ₩37,823 | +1.72% | 4.5만 |
|---|
| 2026.05.19 | ₩37,383 | ₩37,383 | ₩36,996 | ₩37,196 | -0.50% | 6.3만 |
|---|
| 2026.05.18 | ₩36,942 | ₩37,570 | ₩36,849 | ₩37,263 | +0.87% | 8만 |
|---|
| 2026.05.15 | ₩37,062 | ₩37,650 | ₩36,555 | ₩36,729 | -0.90% | 5.9만 |
|---|
| 2026.05.14 | ₩37,263 | ₩38,184 | ₩36,996 | ₩37,196 | -0.18% | 5.4만 |
|---|
| 2026.05.13 | ₩37,116 | ₩37,810 | ₩36,929 | ₩37,036 | -0.22% | 5.2만 |
|---|
| 2026.05.12 | ₩37,570 | ₩37,570 | ₩36,729 | ₩37,209 | -0.96% | 5.4만 |
|---|
| 2026.05.11 | ₩38,584 | ₩38,758 | ₩37,369 | ₩37,423 | -3.01% | 5.9만 |
|---|
| 2026.05.08 | ₩38,224 | ₩38,518 | ₩37,997 | ₩38,197 | -0.07% | 8.4만 |
|---|
| 2026.05.07 | ₩38,224 | ₩38,638 | ₩38,117 | ₩38,184 | -0.10% | 6.1만 |
|---|
| 2026.05.06 | ₩38,197 | ₩38,718 | ₩38,130 | ₩38,184 | -0.03% | 4.1만 |
|---|
| 2026.05.05 | ₩37,757 | ₩38,518 | ₩37,757 | ₩38,024 | +0.71% | 4.9만 |
|---|
| 2026.05.04 | ₩38,531 | ₩38,891 | ₩37,583 | ₩37,717 | -2.11% | 6.5만 |
|---|
| 2026.05.01 | ₩37,890 | ₩38,785 | ₩37,249 | ₩38,598 | +1.87% | 10.9만 |
|---|
| 2026.04.30 | ₩37,316 | ₩38,291 | ₩37,009 | ₩37,623 | +0.82% | 4.5만 |
|---|
| 2026.04.29 | ₩38,064 | ₩38,438 | ₩37,009 | ₩37,383 | -1.79% | 6.9만 |
|---|
| 2026.04.28 | ₩37,570 | ₩38,371 | ₩37,570 | ₩38,197 | +1.67% | 16만 |
|---|
| 2026.04.27 | ₩37,423 | ₩37,930 | ₩37,236 | ₩37,463 | +0.11% | 4.6만 |
|---|
| 2026.04.24 | ₩37,583 | ₩38,077 | ₩37,410 | ₩37,450 | -0.36% | 4.1만 |
|---|
| 2026.04.23 | ₩37,783 | ₩37,984 | ₩37,436 | ₩37,610 | -0.46% | 6.4만 |
|---|
| 2026.04.22 | ₩37,757 | ₩37,984 | ₩37,410 | ₩37,663 | -0.25% | 5.2만 |
|---|
| 2026.04.21 | ₩38,144 | ₩38,384 | ₩37,610 | ₩37,690 | -1.19% | 6.3만 |
|---|
| 2026.04.20 | ₩38,264 | ₩38,718 | ₩38,050 | ₩38,144 | -0.31% | 7.7만 |
|---|
| 2026.04.17 | ₩38,264 | ₩38,651 | ₩38,224 | ₩38,264 | 0.00% | 7.5만 |
|---|
| 2026.04.16 | ₩38,064 | ₩38,438 | ₩37,717 | ₩37,850 | -0.56% | 7.6만 |
|---|
| 2026.04.15 | ₩38,344 | ₩38,718 | ₩37,717 | ₩38,171 | -0.45% | 6.6만 |
|---|
| 2026.04.14 | ₩38,798 | ₩38,798 | ₩38,211 | ₩38,424 | -0.96% | 7.1만 |
|---|
| 2026.04.13 | ₩39,052 | ₩39,252 | ₩38,651 | ₩38,664 | -0.99% | 6.2만 |
|---|
| 2026.04.10 | ₩39,652 | ₩39,652 | ₩38,745 | ₩39,118 | -1.35% | 7.2만 |
|---|
| 2026.04.09 | ₩38,638 | ₩39,666 | ₩38,638 | ₩39,532 | +2.32% | 10.4만 |
|---|
| 2026.04.08 | ₩38,718 | ₩39,239 | ₩38,317 | ₩38,705 | -0.03% | 7.6만 |
|---|
| 2026.04.07 | ₩38,064 | ₩38,224 | ₩37,930 | ₩38,064 | 0.00% | 6만 |
|---|
| 2026.04.06 | ₩37,850 | ₩38,144 | ₩37,850 | ₩38,064 | +0.56% | 3.7만 |
|---|
| 2026.04.02 | ₩37,730 | ₩38,050 | ₩37,490 | ₩37,863 | +0.35% | 6.9만 |
|---|
| 2026.04.01 | ₩37,863 | ₩38,384 | ₩37,690 | ₩37,930 | +0.18% | 5.8만 |
|---|
| 2026.03.31 | ₩37,329 | ₩37,970 | ₩37,249 | ₩37,677 | +0.93% | 4.7만 |
|---|
| 2026.03.30 | ₩36,982 | ₩37,223 | ₩36,862 | ₩37,129 | +0.40% | 4.6만 |
|---|
| 2026.03.27 | ₩36,729 | ₩37,196 | ₩36,488 | ₩36,862 | +0.36% | 3.7만 |
|---|
| 2026.03.26 | ₩36,622 | ₩37,062 | ₩36,622 | ₩36,862 | +0.66% | 4.4만 |
|---|
| 2026.03.25 | ₩37,196 | ₩37,196 | ₩36,595 | ₩36,889 | -0.83% | 2.7만 |
|---|
| 2026.03.24 | ₩36,462 | ₩37,062 | ₩36,462 | ₩36,862 | +1.10% | 8.8만 |
|---|
| 2026.03.23 | ₩36,381 | ₩36,969 | ₩36,381 | ₩36,555 | +0.48% | 7.8만 |
|---|
| 2026.03.20 | ₩35,968 | ₩36,595 | ₩35,634 | ₩35,647 | -0.89% | 7.1만 |
|---|
| 2026.03.19 | ₩34,846 | ₩36,288 | ₩34,766 | ₩36,061 | +3.49% | 3.8만 |
|---|
| 2026.03.18 | ₩35,540 | ₩36,408 | ₩34,913 | ₩35,086 | -1.28% | 5.3만 |
|---|
| 2026.03.17 | ₩36,261 | ₩36,475 | ₩35,794 | ₩35,794 | -1.29% | 3.6만 |
|---|
| 2026.03.16 | ₩35,928 | ₩36,515 | ₩35,794 | ₩36,008 | +0.22% | 5.1만 |
|---|
| 2026.03.13 | ₩35,741 | ₩36,662 | ₩35,367 | ₩35,580 | -0.45% | 3.5만 |
|---|
| 2026.03.12 | ₩35,113 | ₩35,781 | ₩34,819 | ₩35,567 | +1.29% | 4.3만 |
|---|
| 2026.03.11 | ₩35,634 | ₩36,088 | ₩35,247 | ₩35,620 | -0.04% | 2.7만 |
|---|
| 2026.03.10 | ₩35,487 | ₩36,288 | ₩35,460 | ₩35,794 | +0.87% | 3.4만 |
|---|
| 2026.03.09 | ₩35,300 | ₩36,061 | ₩34,646 | ₩35,607 | +0.87% | 4.9만 |
|---|
| 2026.03.06 | ₩35,380 | ₩35,701 | ₩34,993 | ₩35,567 | +0.53% | 4.3만 |
|---|
| 2026.03.05 | ₩36,181 | ₩36,422 | ₩35,741 | ₩35,914 | -0.74% | 3.3만 |
|---|
| 2026.03.04 | ₩36,355 | ₩36,635 | ₩35,914 | ₩36,435 | +0.22% | 3.8만 |
|---|
| 2026.03.03 | ₩35,861 | ₩36,328 | ₩35,380 | ₩35,994 | +0.37% | 4.3만 |
|---|
| 2026.03.02 | ₩35,567 | ₩36,715 | ₩35,514 | ₩36,328 | +2.14% | 4.2만 |
|---|
| 2026.02.27 | ₩36,408 | ₩37,089 | ₩35,914 | ₩36,061 | -0.95% | 4만 |
|---|
| 2026.02.26 | ₩37,303 | ₩37,636 | ₩36,689 | ₩37,062 | -0.64% | 4.7만 |
|---|
| 2026.02.25 | ₩36,929 | ₩37,329 | ₩36,849 | ₩37,062 | +0.36% | 6.9만 |
|---|
| 2026.02.24 | ₩36,555 | ₩37,022 | ₩36,181 | ₩36,729 | +0.47% | 3.5만 |
|---|
| 2026.02.23 | ₩37,356 | ₩37,623 | ₩36,155 | ₩36,422 | -2.50% | 5.6만 |
|---|
| 2026.02.20 | ₩37,236 | ₩37,583 | ₩37,049 | ₩37,183 | -0.14% | 1.9만 |
|---|
| 2026.02.19 | ₩36,929 | ₩37,356 | ₩36,795 | ₩37,236 | +0.83% | 2.3만 |
|---|
| 2026.02.18 | ₩37,396 | ₩37,783 | ₩37,049 | ₩37,129 | -0.71% | 2.9만 |
|---|
| 2026.02.17 | ₩37,249 | ₩37,663 | ₩37,129 | ₩37,329 | +0.22% | 4만 |
|---|
| 2026.02.13 | ₩36,689 | ₩37,249 | ₩36,128 | ₩37,076 | +1.06% | 4만 |
|---|
| 2026.02.12 | ₩36,902 | ₩37,009 | ₩36,141 | ₩36,448 | -1.23% | 4.3만 |
|---|
| 2026.02.11 | ₩36,969 | ₩37,183 | ₩36,128 | ₩36,568 | -1.08% | 3.9만 |
|---|
| 2026.02.10 | ₩37,116 | ₩37,316 | ₩36,528 | ₩36,742 | -1.01% | 3.1만 |
|---|
| 2026.02.09 | ₩37,089 | ₩37,423 | ₩36,849 | ₩37,009 | -0.22% | 4.4만 |
|---|
| 2026.02.06 | ₩37,263 | ₩37,850 | ₩37,116 | ₩37,316 | +0.14% | 6.2만 |
|---|
| 2026.02.05 | ₩36,902 | ₩37,263 | ₩36,675 | ₩36,902 | 0.00% | 3만 |
|---|
| 2026.02.04 | ₩36,916 | ₩37,783 | ₩36,101 | ₩36,702 | -0.58% | 5.8만 |
|---|
| 2026.02.03 | ₩35,767 | ₩36,729 | ₩35,714 | ₩36,595 | +2.31% | 7.7만 |
|---|
| 2026.02.02 | ₩34,966 | ₩35,981 | ₩34,966 | ₩35,767 | +2.29% | 4.2만 |
|---|
| 2026.01.30 | ₩33,978 | ₩35,086 | ₩33,978 | ₩34,846 | +2.55% | 3.9만 |
|---|
| 2026.01.29 | ₩33,458 | ₩34,472 | ₩33,458 | ₩34,365 | +2.71% | 2만 |
|---|
| 2026.01.28 | ₩33,671 | ₩34,032 | ₩32,777 | ₩33,458 | -0.63% | 6.8만 |
|---|
| 2026.01.27 | ₩33,751 | ₩34,085 | ₩33,378 | ₩33,645 | -0.32% | 1.4만 |
|---|
| 2026.01.26 | ₩32,403 | ₩33,791 | ₩32,403 | ₩33,671 | +3.91% | 3.1만 |
|---|
| 2026.01.23 | ₩32,042 | ₩32,924 | ₩32,042 | ₩32,403 | +1.13% | 2.4만 |
|---|
| 2026.01.22 | ₩32,710 | ₩33,324 | ₩32,176 | ₩32,670 | -0.12% | 2.8만 |
|---|
| 2026.01.21 | ₩31,335 | ₩32,683 | ₩31,295 | ₩32,683 | +4.30% | 3.5만 |
|---|
| 2026.01.20 | ₩30,921 | ₩31,535 | ₩30,921 | ₩31,388 | +1.51% | 1.2만 |
|---|
| 2026.01.16 | ₩31,455 | ₩31,775 | ₩31,428 | ₩31,442 | -0.04% | 2.3만 |
|---|
| 2026.01.15 | ₩31,054 | ₩31,896 | ₩31,054 | ₩31,575 | +1.68% | 2.8만 |
|---|
| 2026.01.14 | ₩30,988 | ₩31,188 | ₩30,707 | ₩30,961 | -0.09% | 3.1만 |
|---|
| 2026.01.13 | ₩30,507 | ₩31,081 | ₩30,507 | ₩30,761 | +0.83% | 2.4만 |
|---|
| 2026.01.12 | ₩30,614 | ₩31,108 | ₩30,440 | ₩30,761 | +0.48% | 1.8만 |
|---|
| 2026.01.09 | ₩31,295 | ₩31,615 | ₩30,921 | ₩30,921 | -1.19% | 2.9만 |
|---|
| 2026.01.08 | ₩30,507 | ₩31,575 | ₩30,507 | ₩31,295 | +2.58% | 2.1만 |
|---|
| 2026.01.07 | ₩30,841 | ₩30,934 | ₩29,986 | ₩30,641 | -0.65% | 2.2만 |
|---|
| 2026.01.06 | ₩30,574 | ₩30,868 | ₩30,333 | ₩30,734 | +0.52% | 4.2만 |
|---|
| 2026.01.05 | ₩30,267 | ₩31,268 | ₩30,267 | ₩30,734 | +1.54% | 2.2만 |
|---|
| 2026.01.02 | ₩30,574 | ₩30,654 | ₩30,200 | ₩30,360 | -0.70% | 2만 |
|---|
| 2025.12.31 | ₩30,574 | ₩30,948 | ₩30,507 | ₩30,654 | +0.26% | 1.3만 |
|---|
| 2025.12.30 | ₩30,948 | ₩30,948 | ₩30,547 | ₩30,641 | -0.99% | 2.2만 |
|---|
| 2025.12.29 | ₩30,721 | ₩31,028 | ₩30,574 | ₩30,721 | 0.00% | 3만 |
|---|
| 2025.12.26 | ₩30,868 | ₩31,028 | ₩30,507 | ₩30,814 | -0.17% | 1.4만 |
|---|
| 2025.12.24 | ₩30,200 | ₩30,948 | ₩30,200 | ₩30,814 | +2.03% | 1.2만 |
|---|
| 2025.12.23 | ₩30,654 | ₩31,094 | ₩30,614 | ₩30,614 | -0.13% | 1.7만 |
|---|
| 2025.12.22 | ₩30,961 | ₩31,468 | ₩30,560 | ₩30,841 | -0.39% | 2.5만 |
|---|
| 2025.12.19 | ₩31,642 | ₩32,029 | ₩31,054 | ₩31,068 | -1.81% | 5.6만 |
|---|
| 2025.12.18 | ₩31,869 | ₩32,203 | ₩31,575 | ₩31,682 | -0.59% | 2.7만 |
|---|
| 2025.12.17 | ₩31,709 | ₩31,936 | ₩31,508 | ₩31,655 | -0.17% | 2.8만 |
|---|
| 2025.12.16 | ₩31,896 | ₩32,042 | ₩31,522 | ₩31,669 | -0.71% | 4.9만 |
|---|
| 2025.12.15 | ₩32,216 | ₩32,523 | ₩31,682 | ₩31,829 | -1.20% | 6.7만 |
|---|
| 2025.12.12 | ₩31,642 | ₩32,189 | ₩31,642 | ₩31,882 | +0.76% | 2.8만 |
|---|
| 2025.12.11 | ₩31,188 | ₩32,149 | ₩31,188 | ₩31,682 | +1.58% | 3.2만 |
|---|
| 2025.12.10 | ₩30,400 | ₩31,562 | ₩30,400 | ₩31,321 | +3.03% | 5.5만 |
|---|
| 2025.12.09 | ₩29,839 | ₩30,374 | ₩29,839 | ₩30,293 | +1.52% | 1.8만 |
|---|
| 2025.12.08 | ₩29,666 | ₩29,853 | ₩29,199 | ₩29,546 | -0.41% | 2.6만 |
|---|
| 2025.12.05 | ₩29,626 | ₩29,693 | ₩29,185 | ₩29,479 | -0.50% | 1.7만 |
|---|
| 2025.12.04 | ₩29,426 | ₩29,773 | ₩29,426 | ₩29,506 | +0.27% | 1.4만 |
|---|
| 2025.12.03 | ₩29,252 | ₩29,506 | ₩29,119 | ₩29,305 | +0.18% | 2.7만 |
|---|
| 2025.12.02 | ₩29,132 | ₩29,132 | ₩28,651 | ₩28,651 | -1.65% | 9.1천 |
|---|
| 2025.12.01 | ₩28,611 | ₩29,159 | ₩28,611 | ₩28,865 | +0.89% | 1.4만 |
|---|
| 2025.11.28 | ₩29,305 | ₩29,305 | ₩29,012 | ₩29,132 | -0.59% | 8.4천 |
|---|
| 2025.11.26 | ₩28,972 | ₩29,239 | ₩28,958 | ₩29,185 | +0.74% | 1.9만 |
|---|
| 2025.11.25 | ₩28,705 | ₩29,199 | ₩28,625 | ₩29,038 | +1.16% | 2.9만 |
|---|
| 2025.11.24 | ₩28,705 | ₩28,705 | ₩28,451 | ₩28,598 | -0.37% | 1.1만 |
|---|
| 2025.11.21 | ₩27,957 | ₩28,705 | ₩27,770 | ₩28,651 | +2.48% | 2.6만 |
|---|
| 2025.11.20 | ₩27,970 | ₩28,371 | ₩27,917 | ₩27,970 | 0.00% | 1.2만 |
|---|
| 2025.11.19 | ₩28,384 | ₩28,384 | ₩27,957 | ₩27,970 | -1.46% | 1.3만 |
|---|
| 2025.11.18 | ₩27,770 | ₩28,558 | ₩27,383 | ₩28,010 | +0.87% | 1.5만 |
|---|
| 2025.11.17 | ₩28,371 | ₩28,571 | ₩27,797 | ₩27,904 | -1.65% | 1.9만 |
|---|
| 2025.11.14 | ₩28,224 | ₩28,625 | ₩28,064 | ₩28,611 | +1.37% | 2만 |
|---|
| 2025.11.13 | ₩28,317 | ₩28,665 | ₩28,237 | ₩28,464 | +0.52% | 1.2만 |
|---|
| 2025.11.12 | ₩28,371 | ₩28,438 | ₩28,251 | ₩28,411 | +0.14% | 1.6만 |
|---|
| 2025.11.11 | ₩28,384 | ₩28,384 | ₩28,091 | ₩28,317 | -0.24% | 5천 |
|---|
| 2025.11.10 | ₩28,264 | ₩28,277 | ₩28,237 | ₩28,237 | -0.09% | 3.5천 |
|---|
| 2025.11.07 | ₩28,237 | ₩28,304 | ₩28,157 | ₩28,157 | -0.28% | 6.9천 |
|---|
| 2025.11.06 | ₩28,504 | ₩28,651 | ₩27,997 | ₩28,131 | -1.31% | 2.8만 |
|---|
| 2025.11.05 | ₩27,850 | ₩28,518 | ₩27,850 | ₩28,518 | +2.40% | 1.2만 |
|---|
| 2025.11.04 | ₩27,850 | ₩28,184 | ₩27,797 | ₩27,850 | 0.00% | 3.1만 |
|---|
| 2025.11.03 | ₩27,770 | ₩28,224 | ₩27,770 | ₩28,037 | +0.96% | 1.3만 |
|---|
| 2025.10.31 | ₩27,690 | ₩28,010 | ₩27,570 | ₩27,850 | +0.58% | 1.1만 |
|---|
| 2025.10.30 | ₩27,904 | ₩28,091 | ₩27,623 | ₩27,823 | -0.29% | 1.9만 |
|---|
| 2025.10.29 | ₩28,438 | ₩28,651 | ₩27,597 | ₩27,717 | -2.54% | 4.5만 |
|---|
| 2025.10.28 | ₩28,117 | ₩28,678 | ₩27,984 | ₩28,558 | +1.57% | 1.4만 |
|---|
| 2025.10.27 | ₩27,810 | ₩28,157 | ₩27,810 | ₩28,104 | +1.06% | 5만 |
|---|
| 2025.10.24 | ₩27,930 | ₩28,037 | ₩27,637 | ₩27,810 | -0.43% | 4.5만 |
|---|
| 2025.10.23 | ₩28,037 | ₩28,037 | ₩27,556 | ₩27,663 | -1.33% | 1.1만 |
|---|
| 2025.10.22 | ₩27,209 | ₩28,010 | ₩27,169 | ₩27,997 | +2.89% | 6.9만 |
|---|
| 2025.10.21 | ₩27,343 | ₩27,623 | ₩27,036 | ₩27,289 | -0.20% | 4.3만 |
|---|
| 2025.10.20 | ₩26,435 | ₩27,089 | ₩26,275 | ₩27,076 | +2.42% | 3.8만 |
|---|
| 2025.10.17 | ₩26,275 | ₩26,635 | ₩26,115 | ₩26,181 | -0.36% | 1.1만 |
|---|
| 2025.10.16 | ₩26,502 | ₩26,662 | ₩26,141 | ₩26,275 | -0.86% | 9.5천 |
|---|
| 2025.10.15 | ₩27,036 | ₩27,156 | ₩26,822 | ₩26,822 | -0.79% | 7.2천 |
|---|
| 2025.10.14 | ₩26,288 | ₩27,183 | ₩26,288 | ₩27,036 | +2.84% | 1.2만 |
|---|
| 2025.10.13 | ₩26,488 | ₩26,528 | ₩26,248 | ₩26,462 | -0.10% | 6.6천 |
|---|
| 2025.10.10 | ₩26,729 | ₩27,169 | ₩26,301 | ₩26,315 | -1.55% | 1.3만 |
|---|