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 | ₩42,498 | ₩42,806 | ₩42,030 | ₩42,083 | -0.98% | 1.2만 |
| 2026.10.08 | ₩42,792 | ₩43,247 | ₩42,271 | ₩42,779 | -0.03% | 1.7만 |
| 2026.10.07 | ₩42,846 | ₩43,073 | ₩42,404 | ₩42,659 | -0.44% | 1.5만 |
| 2026.10.06 | ₩42,940 | ₩43,207 | ₩42,833 | ₩43,167 | +0.53% | 1.5만 |
| 2026.10.05 | ₩43,033 | ₩43,475 | ₩42,404 | ₩42,779 | -0.59% | 2.7만 |
| 2026.10.02 | ₩42,685 | ₩43,541 | ₩41,976 | ₩43,287 | +1.41% | 2만 |
| 2026.10.01 | ₩41,535 | ₩42,685 | ₩41,535 | ₩42,445 | +2.19% | 1.9만 |
| 2026.09.30 | ₩41,990 | ₩42,404 | ₩41,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,976 |
| -0.03% |
| 1.9만 |
| 2026.09.29 | ₩42,659 | ₩42,699 | ₩41,963 | ₩42,338 | -0.75% | 1.4만 |
|---|
| 2026.09.28 | ₩42,565 | ₩42,779 | ₩41,923 | ₩42,525 | -0.09% | 1.6만 |
|---|
| 2026.09.25 | ₩42,217 | ₩42,993 | ₩42,217 | ₩42,565 | +0.82% | 2.3만 |
|---|
| 2026.09.24 | ₩41,803 | ₩42,552 | ₩41,655 | ₩42,552 | +1.79% | 1.3만 |
|---|
| 2026.09.23 | ₩42,699 | ₩42,846 | ₩41,575 | ₩41,588 | -2.60% | 1.7만 |
|---|
| 2026.09.22 | ₩43,047 | ₩43,314 | ₩42,244 | ₩42,873 | -0.40% | 2.3만 |
|---|
| 2026.09.21 | ₩42,525 | ₩43,234 | ₩42,525 | ₩42,833 | +0.72% | 2.3만 |
|---|
| 2026.09.18 | ₩42,913 | ₩43,220 | ₩42,511 | ₩42,685 | -0.53% | 5.5만 |
|---|
| 2026.09.17 | ₩43,314 | ₩43,662 | ₩42,953 | ₩43,220 | -0.22% | 1.6만 |
|---|
| 2026.09.16 | ₩43,648 | ₩43,876 | ₩42,471 | ₩42,980 | -1.53% | 3.5만 |
|---|
| 2026.09.15 | ₩43,408 | ₩43,903 | ₩42,899 | ₩43,903 | +1.14% | 3.8만 |
|---|
| 2026.09.14 | ₩43,461 | ₩43,956 | ₩43,020 | ₩43,408 | -0.12% | 2.7만 |
|---|
| 2026.09.11 | ₩43,461 | ₩43,635 | ₩42,137 | ₩43,461 | 0.00% | 2.1만 |
|---|
| 2026.09.10 | ₩42,404 | ₩43,461 | ₩42,404 | ₩43,261 | +2.02% | 4.1만 |
|---|
| 2026.09.09 | ₩43,180 | ₩43,247 | ₩42,378 | ₩42,565 | -1.43% | 4.3만 |
|---|
| 2026.09.08 | ₩43,207 | ₩43,475 | ₩42,659 | ₩43,207 | 0.00% | 6.7만 |
|---|
| 2026.09.04 | ₩42,685 | ₩43,515 | ₩42,685 | ₩43,394 | +1.66% | 1.6만 |
|---|
| 2026.09.03 | ₩42,659 | ₩43,047 | ₩42,659 | ₩42,873 | +0.50% | 1.8만 |
|---|
| 2026.09.02 | ₩41,816 | ₩42,833 | ₩41,214 | ₩42,471 | +1.57% | 5.1만 |
|---|
| 2026.09.01 | ₩41,843 | ₩42,190 | ₩41,053 | ₩41,776 | -0.16% | 4.2만 |
|---|
| 2026.08.31 | ₩42,244 | ₩42,605 | ₩41,910 | ₩42,124 | -0.28% | 3.3만 |
|---|
| 2026.08.28 | ₩42,150 | ₩42,498 | ₩41,736 | ₩42,271 | +0.29% | 3.5만 |
|---|
| 2026.08.27 | ₩41,548 | ₩42,231 | ₩41,374 | ₩42,043 | +1.19% | 3.9만 |
|---|
| 2026.08.26 | ₩42,431 | ₩42,886 | ₩41,334 | ₩41,910 | -1.23% | 4.9만 |
|---|
| 2026.08.25 | ₩42,672 | ₩42,886 | ₩41,709 | ₩42,552 | -0.28% | 3.3만 |
|---|
| 2026.08.24 | ₩42,592 | ₩43,140 | ₩42,391 | ₩42,605 | +0.03% | 2.3만 |
|---|
| 2026.08.21 | ₩42,618 | ₩42,806 | ₩41,722 | ₩42,485 | -0.31% | 8.1만 |
|---|
| 2026.08.20 | ₩41,682 | ₩42,578 | ₩41,401 | ₩42,445 | +1.83% | 2.9만 |
|---|
| 2026.08.19 | ₩43,033 | ₩43,207 | ₩41,682 | ₩41,843 | -2.77% | 4.2만 |
|---|
| 2026.08.18 | ₩42,859 | ₩43,113 | ₩42,017 | ₩42,940 | +0.19% | 4만 |
|---|
| 2026.08.17 | ₩42,043 | ₩42,846 | ₩42,043 | ₩42,645 | +1.43% | 4.7만 |
|---|
| 2026.08.14 | ₩42,137 | ₩42,806 | ₩42,043 | ₩42,271 | +0.32% | 1.8만 |
|---|
| 2026.08.13 | ₩42,404 | ₩43,113 | ₩42,404 | ₩42,511 | +0.25% | 3.2만 |
|---|
| 2026.08.12 | ₩42,124 | ₩42,766 | ₩41,883 | ₩42,364 | +0.57% | 2.6만 |
|---|
| 2026.08.11 | ₩41,481 | ₩42,659 | ₩41,481 | ₩42,257 | +1.87% | 2.3만 |
|---|
| 2026.08.10 | ₩41,495 | ₩41,896 | ₩40,451 | ₩41,481 | -0.03% | 2.6만 |
|---|
| 2026.08.07 | ₩42,070 | ₩42,338 | ₩41,401 | ₩41,803 | -0.64% | 3.3만 |
|---|
| 2026.08.06 | ₩42,137 | ₩42,137 | ₩41,575 | ₩42,043 | -0.22% | 2.7만 |
|---|
| 2026.08.05 | ₩41,910 | ₩42,097 | ₩41,334 | ₩41,896 | -0.03% | 2.8만 |
|---|
| 2026.08.04 | ₩41,388 | ₩42,137 | ₩41,134 | ₩41,642 | +0.61% | 4.3만 |
|---|
| 2026.08.03 | ₩41,374 | ₩41,869 | ₩39,783 | ₩41,361 | -0.03% | 5.5만 |
|---|
| 2026.07.31 | ₩40,425 | ₩41,053 | ₩40,358 | ₩40,920 | +1.22% | 2.2만 |
|---|
| 2026.07.30 | ₩40,732 | ₩40,866 | ₩40,104 | ₩40,652 | -0.20% | 2.2만 |
|---|
| 2026.07.29 | ₩41,134 | ₩41,374 | ₩40,518 | ₩40,906 | -0.55% | 2.3만 |
|---|
| 2026.07.28 | ₩40,492 | ₩41,294 | ₩40,492 | ₩40,920 | +1.06% | 2.7만 |
|---|
| 2026.07.27 | ₩40,438 | ₩40,652 | ₩39,997 | ₩40,438 | 0.00% | 3.2만 |
|---|
| 2026.07.24 | ₩40,090 | ₩40,746 | ₩40,090 | ₩40,197 | +0.27% | 3.4만 |
|---|
| 2026.07.23 | ₩38,900 | ₩39,849 | ₩38,686 | ₩39,849 | +2.44% | 4.3만 |
|---|
| 2026.07.22 | ₩39,462 | ₩39,595 | ₩38,512 | ₩39,435 | -0.07% | 5.3만 |
|---|
| 2026.07.21 | ₩39,355 | ₩39,876 | ₩39,127 | ₩39,609 | +0.65% | 6만 |
|---|
| 2026.07.20 | ₩38,833 | ₩39,903 | ₩38,833 | ₩39,528 | +1.79% | 3.6만 |
|---|
| 2026.07.17 | ₩40,545 | ₩40,759 | ₩39,475 | ₩39,622 | -2.28% | 3.4만 |
|---|
| 2026.07.16 | ₩39,662 | ₩40,866 | ₩39,662 | ₩40,732 | +2.70% | 3.3만 |
|---|
| 2026.07.15 | ₩39,435 | ₩39,676 | ₩39,194 | ₩39,502 | +0.17% | 2.7만 |
|---|
| 2026.07.14 | ₩39,234 | ₩39,542 | ₩38,860 | ₩39,167 | -0.17% | 3.1만 |
|---|
| 2026.07.13 | ₩39,087 | ₩39,569 | ₩38,980 | ₩39,034 | -0.14% | 5만 |
|---|
| 2026.07.10 | ₩38,900 | ₩39,395 | ₩38,900 | ₩39,181 | +0.72% | 4.9만 |
|---|
| 2026.07.09 | ₩38,498 | ₩39,154 | ₩38,204 | ₩38,846 | +0.90% | 3.4만 |
|---|
| 2026.07.08 | ₩38,699 | ₩38,980 | ₩38,311 | ₩38,579 | -0.31% | 5만 |
|---|
| 2026.07.07 | ₩38,873 | ₩39,408 | ₩38,325 | ₩38,886 | +0.03% | 4.3만 |
|---|
| 2026.07.06 | ₩39,301 | ₩39,488 | ₩38,592 | ₩38,846 | -1.16% | 5.3만 |
|---|
| 2026.07.02 | ₩40,866 | ₩40,866 | ₩39,314 | ₩39,502 | -3.34% | 7.3만 |
|---|
| 2026.07.01 | ₩39,742 | ₩41,040 | ₩39,595 | ₩40,866 | +2.83% | 10.5만 |
|---|
| 2026.06.30 | ₩39,756 | ₩40,385 | ₩38,833 | ₩39,609 | -0.37% | 7.3만 |
|---|
| 2026.06.29 | ₩40,813 | ₩40,813 | ₩39,702 | ₩39,943 | -2.13% | 6.9만 |
|---|
| 2026.06.26 | ₩40,679 | ₩41,134 | ₩40,023 | ₩40,960 | +0.69% | 37.5만 |
|---|
| 2026.06.25 | ₩41,080 | ₩41,227 | ₩40,237 | ₩40,492 | -1.43% | 4.8만 |
|---|
| 2026.06.24 | ₩41,455 | ₩41,709 | ₩40,946 | ₩41,027 | -1.03% | 9.6만 |
|---|
| 2026.06.23 | ₩39,943 | ₩41,361 | ₩39,916 | ₩41,267 | +3.32% | 19.4만 |
|---|
| 2026.06.22 | ₩39,475 | ₩40,157 | ₩39,475 | ₩39,863 | +0.98% | 10.8만 |
|---|
| 2026.06.18 | ₩39,903 | ₩40,144 | ₩39,328 | ₩39,408 | -1.24% | 20.4만 |
|---|
| 2026.06.17 | ₩40,304 | ₩43,020 | ₩39,181 | ₩39,462 | -2.09% | 7.6만 |
|---|
| 2026.06.16 | ₩40,558 | ₩41,120 | ₩39,849 | ₩39,957 | -1.48% | 8.2만 |
|---|
| 2026.06.15 | ₩40,799 | ₩41,455 | ₩40,211 | ₩40,291 | -1.25% | 7.2만 |
|---|
| 2026.06.12 | ₩40,465 | ₩40,826 | ₩40,385 | ₩40,652 | +0.46% | 8.6만 |
|---|
| 2026.06.11 | ₩40,639 | ₩40,799 | ₩39,890 | ₩40,278 | -0.89% | 6.6만 |
|---|
| 2026.06.10 | ₩40,532 | ₩40,799 | ₩40,264 | ₩40,344 | -0.46% | 5.6만 |
|---|
| 2026.06.09 | ₩40,385 | ₩41,361 | ₩40,278 | ₩40,331 | -0.13% | 11.6만 |
|---|
| 2026.06.08 | ₩39,943 | ₩40,652 | ₩39,876 | ₩40,010 | +0.17% | 10.2만 |
|---|
| 2026.06.05 | ₩39,020 | ₩40,278 | ₩39,020 | ₩39,876 | +2.19% | 15.5만 |
|---|
| 2026.06.04 | ₩38,646 | ₩39,301 | ₩38,592 | ₩39,020 | +0.97% | 7.6만 |
|---|
| 2026.06.03 | ₩38,659 | ₩38,940 | ₩38,137 | ₩38,204 | -1.18% | 5.1만 |
|---|
| 2026.06.02 | ₩38,177 | ₩38,926 | ₩38,177 | ₩38,873 | +1.82% | 15.3만 |
|---|
| 2026.06.01 | ₩38,017 | ₩38,391 | ₩37,843 | ₩38,124 | +0.28% | 6.2만 |
|---|
| 2026.05.29 | ₩38,405 | ₩38,806 | ₩38,325 | ₩38,445 | +0.10% | 5.8만 |
|---|
| 2026.05.28 | ₩38,325 | ₩38,498 | ₩38,124 | ₩38,458 | +0.35% | 3.4만 |
|---|
| 2026.05.27 | ₩38,672 | ₩38,793 | ₩38,244 | ₩38,391 | -0.73% | 3.5만 |
|---|
| 2026.05.26 | ₩38,592 | ₩39,087 | ₩38,231 | ₩38,525 | -0.17% | 4.2만 |
|---|
| 2026.05.22 | ₩38,779 | ₩39,194 | ₩38,351 | ₩38,512 | -0.69% | 6.3만 |
|---|
| 2026.05.21 | ₩37,776 | ₩38,619 | ₩37,575 | ₩38,512 | +1.95% | 7.8만 |
|---|
| 2026.05.20 | ₩37,254 | ₩38,231 | ₩37,254 | ₩37,896 | +1.72% | 4.5만 |
|---|
| 2026.05.19 | ₩37,455 | ₩37,455 | ₩37,067 | ₩37,268 | -0.50% | 6.3만 |
|---|
| 2026.05.18 | ₩37,014 | ₩37,642 | ₩36,920 | ₩37,335 | +0.87% | 8만 |
|---|
| 2026.05.15 | ₩37,134 | ₩37,723 | ₩36,626 | ₩36,800 | -0.90% | 5.9만 |
|---|
| 2026.05.14 | ₩37,335 | ₩38,258 | ₩37,067 | ₩37,268 | -0.18% | 5.4만 |
|---|
| 2026.05.13 | ₩37,188 | ₩37,883 | ₩37,000 | ₩37,107 | -0.22% | 5.2만 |
|---|
| 2026.05.12 | ₩37,642 | ₩37,642 | ₩36,800 | ₩37,281 | -0.96% | 5.4만 |
|---|
| 2026.05.11 | ₩38,659 | ₩38,833 | ₩37,442 | ₩37,495 | -3.01% | 5.9만 |
|---|
| 2026.05.08 | ₩38,298 | ₩38,592 | ₩38,070 | ₩38,271 | -0.07% | 8.4만 |
|---|
| 2026.05.07 | ₩38,298 | ₩38,712 | ₩38,191 | ₩38,258 | -0.10% | 6.1만 |
|---|
| 2026.05.06 | ₩38,271 | ₩38,793 | ₩38,204 | ₩38,258 | -0.03% | 4.1만 |
|---|
| 2026.05.05 | ₩37,830 | ₩38,592 | ₩37,830 | ₩38,097 | +0.71% | 4.9만 |
|---|
| 2026.05.04 | ₩38,605 | ₩38,967 | ₩37,656 | ₩37,789 | -2.11% | 6.5만 |
|---|
| 2026.05.01 | ₩37,963 | ₩38,860 | ₩37,321 | ₩38,672 | +1.87% | 10.9만 |
|---|
| 2026.04.30 | ₩37,388 | ₩38,365 | ₩37,080 | ₩37,696 | +0.82% | 4.5만 |
|---|
| 2026.04.29 | ₩38,137 | ₩38,512 | ₩37,080 | ₩37,455 | -1.79% | 6.9만 |
|---|
| 2026.04.28 | ₩37,642 | ₩38,445 | ₩37,642 | ₩38,271 | +1.67% | 16만 |
|---|
| 2026.04.27 | ₩37,495 | ₩38,003 | ₩37,308 | ₩37,535 | +0.11% | 4.6만 |
|---|
| 2026.04.24 | ₩37,656 | ₩38,151 | ₩37,482 | ₩37,522 | -0.36% | 4.1만 |
|---|
| 2026.04.23 | ₩37,856 | ₩38,057 | ₩37,509 | ₩37,682 | -0.46% | 6.4만 |
|---|
| 2026.04.22 | ₩37,830 | ₩38,057 | ₩37,482 | ₩37,736 | -0.25% | 5.2만 |
|---|
| 2026.04.21 | ₩38,218 | ₩38,458 | ₩37,682 | ₩37,763 | -1.19% | 6.3만 |
|---|
| 2026.04.20 | ₩38,338 | ₩38,793 | ₩38,124 | ₩38,218 | -0.31% | 7.7만 |
|---|
| 2026.04.17 | ₩38,338 | ₩38,726 | ₩38,298 | ₩38,338 | 0.00% | 7.5만 |
|---|
| 2026.04.16 | ₩38,137 | ₩38,512 | ₩37,789 | ₩37,923 | -0.56% | 7.6만 |
|---|
| 2026.04.15 | ₩38,418 | ₩38,793 | ₩37,789 | ₩38,244 | -0.45% | 6.6만 |
|---|
| 2026.04.14 | ₩38,873 | ₩38,873 | ₩38,284 | ₩38,498 | -0.96% | 7.1만 |
|---|
| 2026.04.13 | ₩39,127 | ₩39,328 | ₩38,726 | ₩38,739 | -0.99% | 6.2만 |
|---|
| 2026.04.10 | ₩39,729 | ₩39,729 | ₩38,819 | ₩39,194 | -1.35% | 7.2만 |
|---|
| 2026.04.09 | ₩38,712 | ₩39,742 | ₩38,712 | ₩39,609 | +2.32% | 10.4만 |
|---|
| 2026.04.08 | ₩38,793 | ₩39,314 | ₩38,391 | ₩38,779 | -0.03% | 7.6만 |
|---|
| 2026.04.07 | ₩38,137 | ₩38,298 | ₩38,003 | ₩38,137 | 0.00% | 6만 |
|---|
| 2026.04.06 | ₩37,923 | ₩38,218 | ₩37,923 | ₩38,137 | +0.56% | 3.7만 |
|---|
| 2026.04.02 | ₩37,803 | ₩38,124 | ₩37,562 | ₩37,937 | +0.35% | 6.9만 |
|---|
| 2026.04.01 | ₩37,937 | ₩38,458 | ₩37,763 | ₩38,003 | +0.18% | 5.8만 |
|---|
| 2026.03.31 | ₩37,402 | ₩38,044 | ₩37,321 | ₩37,749 | +0.93% | 4.7만 |
|---|
| 2026.03.30 | ₩37,054 | ₩37,295 | ₩36,933 | ₩37,201 | +0.40% | 4.6만 |
|---|
| 2026.03.27 | ₩36,800 | ₩37,268 | ₩36,559 | ₩36,933 | +0.36% | 3.7만 |
|---|
| 2026.03.26 | ₩36,693 | ₩37,134 | ₩36,693 | ₩36,933 | +0.66% | 4.4만 |
|---|
| 2026.03.25 | ₩37,268 | ₩37,268 | ₩36,666 | ₩36,960 | -0.83% | 2.7만 |
|---|
| 2026.03.24 | ₩36,532 | ₩37,134 | ₩36,532 | ₩36,933 | +1.10% | 8.8만 |
|---|
| 2026.03.23 | ₩36,452 | ₩37,040 | ₩36,452 | ₩36,626 | +0.48% | 7.8만 |
|---|
| 2026.03.20 | ₩36,037 | ₩36,666 | ₩35,703 | ₩35,716 | -0.89% | 7.1만 |
|---|
| 2026.03.19 | ₩34,913 | ₩36,358 | ₩34,833 | ₩36,131 | +3.49% | 3.8만 |
|---|
| 2026.03.18 | ₩35,609 | ₩36,479 | ₩34,980 | ₩35,154 | -1.28% | 5.3만 |
|---|
| 2026.03.17 | ₩36,331 | ₩36,545 | ₩35,863 | ₩35,863 | -1.29% | 3.6만 |
|---|
| 2026.03.16 | ₩35,997 | ₩36,586 | ₩35,863 | ₩36,077 | +0.22% | 5.1만 |
|---|
| 2026.03.13 | ₩35,810 | ₩36,733 | ₩35,435 | ₩35,649 | -0.45% | 3.5만 |
|---|
| 2026.03.12 | ₩35,181 | ₩35,850 | ₩34,887 | ₩35,636 | +1.29% | 4.3만 |
|---|
| 2026.03.11 | ₩35,703 | ₩36,157 | ₩35,315 | ₩35,689 | -0.04% | 2.7만 |
|---|
| 2026.03.10 | ₩35,556 | ₩36,358 | ₩35,529 | ₩35,863 | +0.87% | 3.4만 |
|---|
| 2026.03.09 | ₩35,368 | ₩36,131 | ₩34,713 | ₩35,676 | +0.87% | 4.9만 |
|---|
| 2026.03.06 | ₩35,449 | ₩35,770 | ₩35,061 | ₩35,636 | +0.53% | 4.3만 |
|---|
| 2026.03.05 | ₩36,251 | ₩36,492 | ₩35,810 | ₩35,984 | -0.74% | 3.3만 |
|---|
| 2026.03.04 | ₩36,425 | ₩36,706 | ₩35,984 | ₩36,505 | +0.22% | 3.8만 |
|---|
| 2026.03.03 | ₩35,930 | ₩36,398 | ₩35,449 | ₩36,064 | +0.37% | 4.3만 |
|---|
| 2026.03.02 | ₩35,636 | ₩36,786 | ₩35,582 | ₩36,398 | +2.14% | 4.2만 |
|---|
| 2026.02.27 | ₩36,479 | ₩37,161 | ₩35,984 | ₩36,131 | -0.95% | 4만 |
|---|
| 2026.02.26 | ₩37,375 | ₩37,709 | ₩36,759 | ₩37,134 | -0.64% | 4.7만 |
|---|
| 2026.02.25 | ₩37,000 | ₩37,402 | ₩36,920 | ₩37,134 | +0.36% | 6.9만 |
|---|
| 2026.02.24 | ₩36,626 | ₩37,094 | ₩36,251 | ₩36,800 | +0.47% | 3.5만 |
|---|
| 2026.02.23 | ₩37,428 | ₩37,696 | ₩36,224 | ₩36,492 | -2.50% | 5.6만 |
|---|
| 2026.02.20 | ₩37,308 | ₩37,656 | ₩37,121 | ₩37,254 | -0.14% | 1.9만 |
|---|
| 2026.02.19 | ₩37,000 | ₩37,428 | ₩36,866 | ₩37,308 | +0.83% | 2.3만 |
|---|
| 2026.02.18 | ₩37,468 | ₩37,856 | ₩37,121 | ₩37,201 | -0.71% | 2.9만 |
|---|
| 2026.02.17 | ₩37,321 | ₩37,736 | ₩37,201 | ₩37,402 | +0.22% | 4만 |
|---|
| 2026.02.13 | ₩36,759 | ₩37,321 | ₩36,198 | ₩37,147 | +1.06% | 4만 |
|---|
| 2026.02.12 | ₩36,973 | ₩37,080 | ₩36,211 | ₩36,519 | -1.23% | 4.3만 |
|---|
| 2026.02.11 | ₩37,040 | ₩37,254 | ₩36,198 | ₩36,639 | -1.08% | 3.9만 |
|---|
| 2026.02.10 | ₩37,188 | ₩37,388 | ₩36,599 | ₩36,813 | -1.01% | 3.1만 |
|---|
| 2026.02.09 | ₩37,161 | ₩37,495 | ₩36,920 | ₩37,080 | -0.22% | 4.4만 |
|---|
| 2026.02.06 | ₩37,335 | ₩37,923 | ₩37,188 | ₩37,388 | +0.14% | 6.2만 |
|---|
| 2026.02.05 | ₩36,973 | ₩37,335 | ₩36,746 | ₩36,973 | 0.00% | 3만 |
|---|
| 2026.02.04 | ₩36,987 | ₩37,856 | ₩36,171 | ₩36,773 | -0.58% | 5.8만 |
|---|
| 2026.02.03 | ₩35,836 | ₩36,800 | ₩35,783 | ₩36,666 | +2.31% | 7.7만 |
|---|
| 2026.02.02 | ₩35,034 | ₩36,050 | ₩35,034 | ₩35,836 | +2.29% | 4.2만 |
|---|
| 2026.01.30 | ₩34,044 | ₩35,154 | ₩34,044 | ₩34,913 | +2.55% | 3.9만 |
|---|
| 2026.01.29 | ₩33,522 | ₩34,539 | ₩33,522 | ₩34,432 | +2.71% | 2만 |
|---|
| 2026.01.28 | ₩33,736 | ₩34,097 | ₩32,840 | ₩33,522 | -0.63% | 6.8만 |
|---|
| 2026.01.27 | ₩33,817 | ₩34,151 | ₩33,442 | ₩33,710 | -0.32% | 1.4만 |
|---|
| 2026.01.26 | ₩32,465 | ₩33,857 | ₩32,465 | ₩33,736 | +3.91% | 3.1만 |
|---|
| 2026.01.23 | ₩32,104 | ₩32,987 | ₩32,104 | ₩32,465 | +1.13% | 2.4만 |
|---|
| 2026.01.22 | ₩32,773 | ₩33,388 | ₩32,238 | ₩32,733 | -0.12% | 2.8만 |
|---|
| 2026.01.21 | ₩31,395 | ₩32,746 | ₩31,355 | ₩32,746 | +4.30% | 3.5만 |
|---|
| 2026.01.20 | ₩30,981 | ₩31,596 | ₩30,981 | ₩31,449 | +1.51% | 1.2만 |
|---|
| 2026.01.16 | ₩31,516 | ₩31,837 | ₩31,489 | ₩31,502 | -0.04% | 2.3만 |
|---|
| 2026.01.15 | ₩31,114 | ₩31,957 | ₩31,114 | ₩31,636 | +1.68% | 2.8만 |
|---|
| 2026.01.14 | ₩31,048 | ₩31,248 | ₩30,767 | ₩31,021 | -0.09% | 3.1만 |
|---|
| 2026.01.13 | ₩30,566 | ₩31,141 | ₩30,566 | ₩30,820 | +0.83% | 2.4만 |
|---|
| 2026.01.12 | ₩30,673 | ₩31,168 | ₩30,499 | ₩30,820 | +0.48% | 1.8만 |
|---|
| 2026.01.09 | ₩31,355 | ₩31,676 | ₩30,981 | ₩30,981 | -1.19% | 2.9만 |
|---|
| 2026.01.08 | ₩30,566 | ₩31,636 | ₩30,566 | ₩31,355 | +2.58% | 2.1만 |
|---|
| 2026.01.07 | ₩30,900 | ₩30,994 | ₩30,044 | ₩30,700 | -0.65% | 2.2만 |
|---|
| 2026.01.06 | ₩30,633 | ₩30,927 | ₩30,392 | ₩30,793 | +0.52% | 4.2만 |
|---|
| 2026.01.05 | ₩30,325 | ₩31,328 | ₩30,325 | ₩30,793 | +1.54% | 2.2만 |
|---|
| 2026.01.02 | ₩30,633 | ₩30,713 | ₩30,258 | ₩30,419 | -0.70% | 2만 |
|---|
| 2025.12.31 | ₩30,633 | ₩31,007 | ₩30,566 | ₩30,713 | +0.26% | 1.3만 |
|---|
| 2025.12.30 | ₩31,007 | ₩31,007 | ₩30,606 | ₩30,700 | -0.99% | 2.2만 |
|---|
| 2025.12.29 | ₩30,780 | ₩31,088 | ₩30,633 | ₩30,780 | 0.00% | 3만 |
|---|
| 2025.12.26 | ₩30,927 | ₩31,088 | ₩30,566 | ₩30,874 | -0.17% | 1.4만 |
|---|
| 2025.12.24 | ₩30,258 | ₩31,007 | ₩30,258 | ₩30,874 | +2.03% | 1.2만 |
|---|
| 2025.12.23 | ₩30,713 | ₩31,155 | ₩30,673 | ₩30,673 | -0.13% | 1.7만 |
|---|
| 2025.12.22 | ₩31,021 | ₩31,529 | ₩30,619 | ₩30,900 | -0.39% | 2.5만 |
|---|
| 2025.12.19 | ₩31,703 | ₩32,091 | ₩31,114 | ₩31,128 | -1.81% | 5.6만 |
|---|
| 2025.12.18 | ₩31,930 | ₩32,265 | ₩31,636 | ₩31,743 | -0.59% | 2.7만 |
|---|
| 2025.12.17 | ₩31,770 | ₩31,997 | ₩31,569 | ₩31,716 | -0.17% | 2.8만 |
|---|
| 2025.12.16 | ₩31,957 | ₩32,104 | ₩31,583 | ₩31,730 | -0.71% | 4.9만 |
|---|
| 2025.12.15 | ₩32,278 | ₩32,586 | ₩31,743 | ₩31,890 | -1.20% | 6.7만 |
|---|
| 2025.12.12 | ₩31,703 | ₩32,251 | ₩31,703 | ₩31,944 | +0.76% | 2.8만 |
|---|
| 2025.12.11 | ₩31,248 | ₩32,211 | ₩31,248 | ₩31,743 | +1.58% | 3.2만 |
|---|
| 2025.12.10 | ₩30,459 | ₩31,623 | ₩30,459 | ₩31,382 | +3.03% | 5.5만 |
|---|
| 2025.12.09 | ₩29,897 | ₩30,432 | ₩29,897 | ₩30,352 | +1.52% | 1.8만 |
|---|
| 2025.12.08 | ₩29,723 | ₩29,911 | ₩29,255 | ₩29,603 | -0.41% | 2.6만 |
|---|
| 2025.12.05 | ₩29,683 | ₩29,750 | ₩29,242 | ₩29,536 | -0.50% | 1.7만 |
|---|
| 2025.12.04 | ₩29,482 | ₩29,830 | ₩29,482 | ₩29,563 | +0.27% | 1.4만 |
|---|
| 2025.12.03 | ₩29,309 | ₩29,563 | ₩29,175 | ₩29,362 | +0.18% | 2.7만 |
|---|
| 2025.12.02 | ₩29,188 | ₩29,188 | ₩28,707 | ₩28,707 | -1.65% | 9.1천 |
|---|
| 2025.12.01 | ₩28,666 | ₩29,215 | ₩28,666 | ₩28,921 | +0.89% | 1.4만 |
|---|
| 2025.11.28 | ₩29,362 | ₩29,362 | ₩29,068 | ₩29,188 | -0.59% | 8.4천 |
|---|
| 2025.11.26 | ₩29,028 | ₩29,295 | ₩29,014 | ₩29,242 | +0.74% | 1.9만 |
|---|
| 2025.11.25 | ₩28,760 | ₩29,255 | ₩28,680 | ₩29,095 | +1.16% | 2.9만 |
|---|
| 2025.11.24 | ₩28,760 | ₩28,760 | ₩28,506 | ₩28,653 | -0.37% | 1.1만 |
|---|
| 2025.11.21 | ₩28,011 | ₩28,760 | ₩27,824 | ₩28,707 | +2.48% | 2.6만 |
|---|
| 2025.11.20 | ₩28,024 | ₩28,426 | ₩27,971 | ₩28,024 | 0.00% | 1.2만 |
|---|
| 2025.11.19 | ₩28,439 | ₩28,439 | ₩28,011 | ₩28,024 | -1.46% | 1.3만 |
|---|
| 2025.11.18 | ₩27,824 | ₩28,613 | ₩27,436 | ₩28,065 | +0.87% | 1.5만 |
|---|
| 2025.11.17 | ₩28,426 | ₩28,626 | ₩27,850 | ₩27,958 | -1.65% | 1.9만 |
|---|
| 2025.11.14 | ₩28,279 | ₩28,680 | ₩28,118 | ₩28,666 | +1.37% | 2만 |
|---|
| 2025.11.13 | ₩28,372 | ₩28,720 | ₩28,292 | ₩28,519 | +0.52% | 1.2만 |
|---|
| 2025.11.12 | ₩28,426 | ₩28,493 | ₩28,305 | ₩28,466 | +0.14% | 1.6만 |
|---|
| 2025.11.11 | ₩28,439 | ₩28,439 | ₩28,145 | ₩28,372 | -0.24% | 5천 |
|---|
| 2025.11.10 | ₩28,319 | ₩28,332 | ₩28,292 | ₩28,292 | -0.09% | 3.5천 |
|---|
| 2025.11.07 | ₩28,292 | ₩28,359 | ₩28,212 | ₩28,212 | -0.28% | 6.9천 |
|---|
| 2025.11.06 | ₩28,559 | ₩28,707 | ₩28,051 | ₩28,185 | -1.31% | 2.8만 |
|---|
| 2025.11.05 | ₩27,904 | ₩28,573 | ₩27,904 | ₩28,573 | +2.40% | 1.2만 |
|---|
| 2025.11.04 | ₩27,904 | ₩28,238 | ₩27,850 | ₩27,904 | 0.00% | 3.1만 |
|---|
| 2025.11.03 | ₩27,824 | ₩28,279 | ₩27,824 | ₩28,091 | +0.96% | 1.3만 |
|---|
| 2025.10.31 | ₩27,743 | ₩28,065 | ₩27,623 | ₩27,904 | +0.58% | 1.1만 |
|---|
| 2025.10.30 | ₩27,958 | ₩28,145 | ₩27,677 | ₩27,877 | -0.29% | 1.9만 |
|---|
| 2025.10.29 | ₩28,493 | ₩28,707 | ₩27,650 | ₩27,770 | -2.54% | 4.5만 |
|---|
| 2025.10.28 | ₩28,172 | ₩28,733 | ₩28,038 | ₩28,613 | +1.57% | 1.4만 |
|---|
| 2025.10.27 | ₩27,864 | ₩28,212 | ₩27,864 | ₩28,158 | +1.06% | 5만 |
|---|
| 2025.10.24 | ₩27,984 | ₩28,091 | ₩27,690 | ₩27,864 | -0.43% | 4.5만 |
|---|
| 2025.10.23 | ₩28,091 | ₩28,091 | ₩27,610 | ₩27,717 | -1.33% | 1.1만 |
|---|
| 2025.10.22 | ₩27,262 | ₩28,065 | ₩27,222 | ₩28,051 | +2.89% | 6.9만 |
|---|
| 2025.10.21 | ₩27,396 | ₩27,677 | ₩27,088 | ₩27,342 | -0.20% | 4.3만 |
|---|
| 2025.10.20 | ₩26,486 | ₩27,142 | ₩26,326 | ₩27,128 | +2.42% | 3.8만 |
|---|
| 2025.10.17 | ₩26,326 | ₩26,687 | ₩26,165 | ₩26,232 | -0.36% | 1.1만 |
|---|
| 2025.10.16 | ₩26,553 | ₩26,713 | ₩26,192 | ₩26,326 | -0.86% | 9.5천 |
|---|
| 2025.10.15 | ₩27,088 | ₩27,208 | ₩26,874 | ₩26,874 | -0.79% | 7.2천 |
|---|
| 2025.10.14 | ₩26,339 | ₩27,235 | ₩26,339 | ₩27,088 | +2.84% | 1.2만 |
|---|
| 2025.10.13 | ₩26,540 | ₩26,580 | ₩26,299 | ₩26,513 | -0.10% | 6.6천 |
|---|
| 2025.10.10 | ₩26,780 | ₩27,222 | ₩26,352 | ₩26,366 | -1.55% | 1.3만 |
|---|