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 | ₩42,529 | ₩42,836 | ₩42,060 | ₩42,114 | -0.98% | 1.2만 |
| 2026.10.08 | ₩42,823 | ₩43,278 | ₩42,301 | ₩42,810 | -0.03% | 1.7만 |
| 2026.10.07 | ₩42,877 | ₩43,104 | ₩42,435 | ₩42,689 | -0.44% | 1.5만 |
| 2026.10.06 | ₩42,970 | ₩43,238 | ₩42,863 | ₩43,198 | +0.53% | 1.5만 |
| 2026.10.05 | ₩43,064 | ₩43,506 | ₩42,435 | ₩42,810 | -0.59% | 2.7만 |
| 2026.10.02 | ₩42,716 | ₩43,573 | ₩42,007 | ₩43,318 | +1.41% | 2만 |
| 2026.10.01 | ₩41,565 | ₩42,716 | ₩41,565 | ₩42,475 | +2.19% | 1.9만 |
| 2026.09.30 | ₩42,020 | ₩42,435 | ₩41,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,007 |
| -0.03% |
| 1.9만 |
| 2026.09.29 | ₩42,689 | ₩42,729 | ₩41,993 | ₩42,368 | -0.75% | 1.4만 |
|---|
| 2026.09.28 | ₩42,596 | ₩42,810 | ₩41,953 | ₩42,555 | -0.09% | 1.6만 |
|---|
| 2026.09.25 | ₩42,247 | ₩43,024 | ₩42,247 | ₩42,596 | +0.82% | 2.3만 |
|---|
| 2026.09.24 | ₩41,833 | ₩42,582 | ₩41,685 | ₩42,582 | +1.79% | 1.3만 |
|---|
| 2026.09.23 | ₩42,729 | ₩42,877 | ₩41,605 | ₩41,618 | -2.60% | 1.7만 |
|---|
| 2026.09.22 | ₩43,077 | ₩43,345 | ₩42,274 | ₩42,903 | -0.40% | 2.3만 |
|---|
| 2026.09.21 | ₩42,555 | ₩43,265 | ₩42,555 | ₩42,863 | +0.72% | 2.3만 |
|---|
| 2026.09.18 | ₩42,944 | ₩43,251 | ₩42,542 | ₩42,716 | -0.53% | 5.5만 |
|---|
| 2026.09.17 | ₩43,345 | ₩43,693 | ₩42,984 | ₩43,251 | -0.22% | 1.6만 |
|---|
| 2026.09.16 | ₩43,680 | ₩43,907 | ₩42,502 | ₩43,011 | -1.53% | 3.5만 |
|---|
| 2026.09.15 | ₩43,439 | ₩43,934 | ₩42,930 | ₩43,934 | +1.14% | 3.8만 |
|---|
| 2026.09.14 | ₩43,492 | ₩43,988 | ₩43,051 | ₩43,439 | -0.12% | 2.7만 |
|---|
| 2026.09.11 | ₩43,492 | ₩43,666 | ₩42,167 | ₩43,492 | 0.00% | 2.1만 |
|---|
| 2026.09.10 | ₩42,435 | ₩43,492 | ₩42,435 | ₩43,292 | +2.02% | 4.1만 |
|---|
| 2026.09.09 | ₩43,211 | ₩43,278 | ₩42,408 | ₩42,596 | -1.43% | 4.3만 |
|---|
| 2026.09.08 | ₩43,238 | ₩43,506 | ₩42,689 | ₩43,238 | 0.00% | 6.7만 |
|---|
| 2026.09.04 | ₩42,716 | ₩43,546 | ₩42,716 | ₩43,425 | +1.66% | 1.6만 |
|---|
| 2026.09.03 | ₩42,689 | ₩43,077 | ₩42,689 | ₩42,903 | +0.50% | 1.8만 |
|---|
| 2026.09.02 | ₩41,846 | ₩42,863 | ₩41,243 | ₩42,502 | +1.57% | 5.1만 |
|---|
| 2026.09.01 | ₩41,873 | ₩42,221 | ₩41,083 | ₩41,806 | -0.16% | 4.2만 |
|---|
| 2026.08.31 | ₩42,274 | ₩42,636 | ₩41,940 | ₩42,154 | -0.28% | 3.3만 |
|---|
| 2026.08.28 | ₩42,181 | ₩42,529 | ₩41,766 | ₩42,301 | +0.29% | 3.5만 |
|---|
| 2026.08.27 | ₩41,578 | ₩42,261 | ₩41,404 | ₩42,073 | +1.19% | 3.9만 |
|---|
| 2026.08.26 | ₩42,462 | ₩42,917 | ₩41,364 | ₩41,940 | -1.23% | 4.9만 |
|---|
| 2026.08.25 | ₩42,703 | ₩42,917 | ₩41,739 | ₩42,582 | -0.28% | 3.3만 |
|---|
| 2026.08.24 | ₩42,622 | ₩43,171 | ₩42,422 | ₩42,636 | +0.03% | 2.3만 |
|---|
| 2026.08.21 | ₩42,649 | ₩42,836 | ₩41,752 | ₩42,515 | -0.31% | 8.1만 |
|---|
| 2026.08.20 | ₩41,712 | ₩42,609 | ₩41,431 | ₩42,475 | +1.83% | 2.9만 |
|---|
| 2026.08.19 | ₩43,064 | ₩43,238 | ₩41,712 | ₩41,873 | -2.77% | 4.2만 |
|---|
| 2026.08.18 | ₩42,890 | ₩43,144 | ₩42,047 | ₩42,970 | +0.19% | 4만 |
|---|
| 2026.08.17 | ₩42,073 | ₩42,877 | ₩42,073 | ₩42,676 | +1.43% | 4.7만 |
|---|
| 2026.08.14 | ₩42,167 | ₩42,836 | ₩42,073 | ₩42,301 | +0.32% | 1.8만 |
|---|
| 2026.08.13 | ₩42,435 | ₩43,144 | ₩42,435 | ₩42,542 | +0.25% | 3.2만 |
|---|
| 2026.08.12 | ₩42,154 | ₩42,796 | ₩41,913 | ₩42,395 | +0.57% | 2.6만 |
|---|
| 2026.08.11 | ₩41,511 | ₩42,689 | ₩41,511 | ₩42,288 | +1.87% | 2.3만 |
|---|
| 2026.08.10 | ₩41,525 | ₩41,926 | ₩40,480 | ₩41,511 | -0.03% | 2.6만 |
|---|
| 2026.08.07 | ₩42,100 | ₩42,368 | ₩41,431 | ₩41,833 | -0.64% | 3.3만 |
|---|
| 2026.08.06 | ₩42,167 | ₩42,167 | ₩41,605 | ₩42,073 | -0.22% | 2.7만 |
|---|
| 2026.08.05 | ₩41,940 | ₩42,127 | ₩41,364 | ₩41,926 | -0.03% | 2.8만 |
|---|
| 2026.08.04 | ₩41,418 | ₩42,167 | ₩41,163 | ₩41,672 | +0.61% | 4.3만 |
|---|
| 2026.08.03 | ₩41,404 | ₩41,899 | ₩39,811 | ₩41,391 | -0.03% | 5.5만 |
|---|
| 2026.07.31 | ₩40,454 | ₩41,083 | ₩40,387 | ₩40,949 | +1.22% | 2.2만 |
|---|
| 2026.07.30 | ₩40,762 | ₩40,895 | ₩40,132 | ₩40,681 | -0.20% | 2.2만 |
|---|
| 2026.07.29 | ₩41,163 | ₩41,404 | ₩40,547 | ₩40,936 | -0.55% | 2.3만 |
|---|
| 2026.07.28 | ₩40,521 | ₩41,324 | ₩40,521 | ₩40,949 | +1.06% | 2.7만 |
|---|
| 2026.07.27 | ₩40,467 | ₩40,681 | ₩40,025 | ₩40,467 | 0.00% | 3.2만 |
|---|
| 2026.07.24 | ₩40,119 | ₩40,775 | ₩40,119 | ₩40,226 | +0.27% | 3.4만 |
|---|
| 2026.07.23 | ₩38,928 | ₩39,878 | ₩38,713 | ₩39,878 | +2.44% | 4.3만 |
|---|
| 2026.07.22 | ₩39,490 | ₩39,624 | ₩38,539 | ₩39,463 | -0.07% | 5.3만 |
|---|
| 2026.07.21 | ₩39,383 | ₩39,905 | ₩39,155 | ₩39,637 | +0.65% | 6만 |
|---|
| 2026.07.20 | ₩38,861 | ₩39,932 | ₩38,861 | ₩39,557 | +1.79% | 3.6만 |
|---|
| 2026.07.17 | ₩40,574 | ₩40,788 | ₩39,503 | ₩39,651 | -2.28% | 3.4만 |
|---|
| 2026.07.16 | ₩39,691 | ₩40,895 | ₩39,691 | ₩40,762 | +2.70% | 3.3만 |
|---|
| 2026.07.15 | ₩39,463 | ₩39,704 | ₩39,222 | ₩39,530 | +0.17% | 2.7만 |
|---|
| 2026.07.14 | ₩39,262 | ₩39,570 | ₩38,887 | ₩39,195 | -0.17% | 3.1만 |
|---|
| 2026.07.13 | ₩39,115 | ₩39,597 | ₩39,008 | ₩39,062 | -0.14% | 5만 |
|---|
| 2026.07.10 | ₩38,928 | ₩39,423 | ₩38,928 | ₩39,209 | +0.72% | 4.9만 |
|---|
| 2026.07.09 | ₩38,526 | ₩39,182 | ₩38,232 | ₩38,874 | +0.90% | 3.4만 |
|---|
| 2026.07.08 | ₩38,727 | ₩39,008 | ₩38,339 | ₩38,606 | -0.31% | 5만 |
|---|
| 2026.07.07 | ₩38,901 | ₩39,436 | ₩38,352 | ₩38,914 | +0.03% | 4.3만 |
|---|
| 2026.07.06 | ₩39,329 | ₩39,517 | ₩38,620 | ₩38,874 | -1.16% | 5.3만 |
|---|
| 2026.07.02 | ₩40,895 | ₩40,895 | ₩39,343 | ₩39,530 | -3.34% | 7.3만 |
|---|
| 2026.07.01 | ₩39,771 | ₩41,069 | ₩39,624 | ₩40,895 | +2.83% | 10.5만 |
|---|
| 2026.06.30 | ₩39,784 | ₩40,414 | ₩38,861 | ₩39,637 | -0.37% | 7.3만 |
|---|
| 2026.06.29 | ₩40,842 | ₩40,842 | ₩39,731 | ₩39,972 | -2.13% | 6.9만 |
|---|
| 2026.06.26 | ₩40,708 | ₩41,163 | ₩40,052 | ₩40,989 | +0.69% | 37.5만 |
|---|
| 2026.06.25 | ₩41,110 | ₩41,257 | ₩40,266 | ₩40,521 | -1.43% | 4.8만 |
|---|
| 2026.06.24 | ₩41,484 | ₩41,739 | ₩40,976 | ₩41,056 | -1.03% | 9.6만 |
|---|
| 2026.06.23 | ₩39,972 | ₩41,391 | ₩39,945 | ₩41,297 | +3.32% | 19.4만 |
|---|
| 2026.06.22 | ₩39,503 | ₩40,186 | ₩39,503 | ₩39,891 | +0.98% | 10.8만 |
|---|
| 2026.06.18 | ₩39,932 | ₩40,173 | ₩39,356 | ₩39,436 | -1.24% | 20.4만 |
|---|
| 2026.06.17 | ₩40,333 | ₩43,051 | ₩39,209 | ₩39,490 | -2.09% | 7.6만 |
|---|
| 2026.06.16 | ₩40,588 | ₩41,150 | ₩39,878 | ₩39,985 | -1.48% | 8.2만 |
|---|
| 2026.06.15 | ₩40,829 | ₩41,484 | ₩40,240 | ₩40,320 | -1.25% | 7.2만 |
|---|
| 2026.06.12 | ₩40,494 | ₩40,855 | ₩40,414 | ₩40,681 | +0.46% | 8.6만 |
|---|
| 2026.06.11 | ₩40,668 | ₩40,829 | ₩39,918 | ₩40,306 | -0.89% | 6.6만 |
|---|
| 2026.06.10 | ₩40,561 | ₩40,829 | ₩40,293 | ₩40,373 | -0.46% | 5.6만 |
|---|
| 2026.06.09 | ₩40,414 | ₩41,391 | ₩40,306 | ₩40,360 | -0.13% | 11.6만 |
|---|
| 2026.06.08 | ₩39,972 | ₩40,681 | ₩39,905 | ₩40,039 | +0.17% | 10.2만 |
|---|
| 2026.06.05 | ₩39,048 | ₩40,306 | ₩39,048 | ₩39,905 | +2.19% | 15.5만 |
|---|
| 2026.06.04 | ₩38,673 | ₩39,329 | ₩38,620 | ₩39,048 | +0.97% | 7.6만 |
|---|
| 2026.06.03 | ₩38,687 | ₩38,968 | ₩38,165 | ₩38,232 | -1.18% | 5.1만 |
|---|
| 2026.06.02 | ₩38,205 | ₩38,954 | ₩38,205 | ₩38,901 | +1.82% | 15.3만 |
|---|
| 2026.06.01 | ₩38,044 | ₩38,419 | ₩37,870 | ₩38,151 | +0.28% | 6.2만 |
|---|
| 2026.05.29 | ₩38,432 | ₩38,834 | ₩38,352 | ₩38,473 | +0.10% | 5.8만 |
|---|
| 2026.05.28 | ₩38,352 | ₩38,526 | ₩38,151 | ₩38,486 | +0.35% | 3.4만 |
|---|
| 2026.05.27 | ₩38,700 | ₩38,821 | ₩38,272 | ₩38,419 | -0.73% | 3.5만 |
|---|
| 2026.05.26 | ₩38,620 | ₩39,115 | ₩38,258 | ₩38,553 | -0.17% | 4.2만 |
|---|
| 2026.05.22 | ₩38,807 | ₩39,222 | ₩38,379 | ₩38,539 | -0.69% | 6.3만 |
|---|
| 2026.05.21 | ₩37,803 | ₩38,647 | ₩37,602 | ₩38,539 | +1.95% | 7.8만 |
|---|
| 2026.05.20 | ₩37,281 | ₩38,258 | ₩37,281 | ₩37,924 | +1.72% | 4.5만 |
|---|
| 2026.05.19 | ₩37,482 | ₩37,482 | ₩37,094 | ₩37,295 | -0.50% | 6.3만 |
|---|
| 2026.05.18 | ₩37,040 | ₩37,669 | ₩36,946 | ₩37,361 | +0.87% | 8만 |
|---|
| 2026.05.15 | ₩37,161 | ₩37,750 | ₩36,652 | ₩36,826 | -0.90% | 5.9만 |
|---|
| 2026.05.14 | ₩37,361 | ₩38,285 | ₩37,094 | ₩37,295 | -0.18% | 5.4만 |
|---|
| 2026.05.13 | ₩37,214 | ₩37,910 | ₩37,027 | ₩37,134 | -0.22% | 5.2만 |
|---|
| 2026.05.12 | ₩37,669 | ₩37,669 | ₩36,826 | ₩37,308 | -0.96% | 5.4만 |
|---|
| 2026.05.11 | ₩38,687 | ₩38,861 | ₩37,469 | ₩37,522 | -3.01% | 5.9만 |
|---|
| 2026.05.08 | ₩38,325 | ₩38,620 | ₩38,098 | ₩38,298 | -0.07% | 8.4만 |
|---|
| 2026.05.07 | ₩38,325 | ₩38,740 | ₩38,218 | ₩38,285 | -0.10% | 6.1만 |
|---|
| 2026.05.06 | ₩38,298 | ₩38,821 | ₩38,232 | ₩38,285 | -0.03% | 4.1만 |
|---|
| 2026.05.05 | ₩37,857 | ₩38,620 | ₩37,857 | ₩38,124 | +0.71% | 4.9만 |
|---|
| 2026.05.04 | ₩38,633 | ₩38,995 | ₩37,683 | ₩37,817 | -2.11% | 6.5만 |
|---|
| 2026.05.01 | ₩37,991 | ₩38,887 | ₩37,348 | ₩38,700 | +1.87% | 10.9만 |
|---|
| 2026.04.30 | ₩37,415 | ₩38,392 | ₩37,107 | ₩37,723 | +0.82% | 4.5만 |
|---|
| 2026.04.29 | ₩38,165 | ₩38,539 | ₩37,107 | ₩37,482 | -1.79% | 6.9만 |
|---|
| 2026.04.28 | ₩37,669 | ₩38,473 | ₩37,669 | ₩38,298 | +1.67% | 16만 |
|---|
| 2026.04.27 | ₩37,522 | ₩38,031 | ₩37,335 | ₩37,562 | +0.11% | 4.6만 |
|---|
| 2026.04.24 | ₩37,683 | ₩38,178 | ₩37,509 | ₩37,549 | -0.36% | 4.1만 |
|---|
| 2026.04.23 | ₩37,884 | ₩38,084 | ₩37,535 | ₩37,709 | -0.46% | 6.4만 |
|---|
| 2026.04.22 | ₩37,857 | ₩38,084 | ₩37,509 | ₩37,763 | -0.25% | 5.2만 |
|---|
| 2026.04.21 | ₩38,245 | ₩38,486 | ₩37,709 | ₩37,790 | -1.19% | 6.3만 |
|---|
| 2026.04.20 | ₩38,365 | ₩38,821 | ₩38,151 | ₩38,245 | -0.31% | 7.7만 |
|---|
| 2026.04.17 | ₩38,365 | ₩38,754 | ₩38,325 | ₩38,365 | 0.00% | 7.5만 |
|---|
| 2026.04.16 | ₩38,165 | ₩38,539 | ₩37,817 | ₩37,950 | -0.56% | 7.6만 |
|---|
| 2026.04.15 | ₩38,446 | ₩38,821 | ₩37,817 | ₩38,272 | -0.45% | 6.6만 |
|---|
| 2026.04.14 | ₩38,901 | ₩38,901 | ₩38,312 | ₩38,526 | -0.96% | 7.1만 |
|---|
| 2026.04.13 | ₩39,155 | ₩39,356 | ₩38,754 | ₩38,767 | -0.99% | 6.2만 |
|---|
| 2026.04.10 | ₩39,758 | ₩39,758 | ₩38,847 | ₩39,222 | -1.35% | 7.2만 |
|---|
| 2026.04.09 | ₩38,740 | ₩39,771 | ₩38,740 | ₩39,637 | +2.32% | 10.4만 |
|---|
| 2026.04.08 | ₩38,821 | ₩39,343 | ₩38,419 | ₩38,807 | -0.03% | 7.6만 |
|---|
| 2026.04.07 | ₩38,165 | ₩38,325 | ₩38,031 | ₩38,165 | 0.00% | 6만 |
|---|
| 2026.04.06 | ₩37,950 | ₩38,245 | ₩37,950 | ₩38,165 | +0.56% | 3.7만 |
|---|
| 2026.04.02 | ₩37,830 | ₩38,151 | ₩37,589 | ₩37,964 | +0.35% | 6.9만 |
|---|
| 2026.04.01 | ₩37,964 | ₩38,486 | ₩37,790 | ₩38,031 | +0.18% | 5.8만 |
|---|
| 2026.03.31 | ₩37,428 | ₩38,071 | ₩37,348 | ₩37,776 | +0.93% | 4.7만 |
|---|
| 2026.03.30 | ₩37,080 | ₩37,321 | ₩36,960 | ₩37,228 | +0.40% | 4.6만 |
|---|
| 2026.03.27 | ₩36,826 | ₩37,295 | ₩36,585 | ₩36,960 | +0.36% | 3.7만 |
|---|
| 2026.03.26 | ₩36,719 | ₩37,161 | ₩36,719 | ₩36,960 | +0.66% | 4.4만 |
|---|
| 2026.03.25 | ₩37,295 | ₩37,295 | ₩36,692 | ₩36,987 | -0.83% | 2.7만 |
|---|
| 2026.03.24 | ₩36,558 | ₩37,161 | ₩36,558 | ₩36,960 | +1.10% | 8.8만 |
|---|
| 2026.03.23 | ₩36,478 | ₩37,067 | ₩36,478 | ₩36,652 | +0.48% | 7.8만 |
|---|
| 2026.03.20 | ₩36,063 | ₩36,692 | ₩35,728 | ₩35,742 | -0.89% | 7.1만 |
|---|
| 2026.03.19 | ₩34,939 | ₩36,384 | ₩34,858 | ₩36,157 | +3.49% | 3.8만 |
|---|
| 2026.03.18 | ₩35,635 | ₩36,505 | ₩35,005 | ₩35,179 | -1.28% | 5.3만 |
|---|
| 2026.03.17 | ₩36,357 | ₩36,572 | ₩35,889 | ₩35,889 | -1.29% | 3.6만 |
|---|
| 2026.03.16 | ₩36,023 | ₩36,612 | ₩35,889 | ₩36,103 | +0.22% | 5.1만 |
|---|
| 2026.03.13 | ₩35,835 | ₩36,759 | ₩35,461 | ₩35,675 | -0.45% | 3.5만 |
|---|
| 2026.03.12 | ₩35,206 | ₩35,876 | ₩34,912 | ₩35,661 | +1.29% | 4.3만 |
|---|
| 2026.03.11 | ₩35,728 | ₩36,183 | ₩35,340 | ₩35,715 | -0.04% | 2.7만 |
|---|
| 2026.03.10 | ₩35,581 | ₩36,384 | ₩35,554 | ₩35,889 | +0.87% | 3.4만 |
|---|
| 2026.03.09 | ₩35,394 | ₩36,157 | ₩34,738 | ₩35,702 | +0.87% | 4.9만 |
|---|
| 2026.03.06 | ₩35,474 | ₩35,795 | ₩35,086 | ₩35,661 | +0.53% | 4.3만 |
|---|
| 2026.03.05 | ₩36,277 | ₩36,518 | ₩35,835 | ₩36,009 | -0.74% | 3.3만 |
|---|
| 2026.03.04 | ₩36,451 | ₩36,732 | ₩36,009 | ₩36,531 | +0.22% | 3.8만 |
|---|
| 2026.03.03 | ₩35,956 | ₩36,424 | ₩35,474 | ₩36,090 | +0.37% | 4.3만 |
|---|
| 2026.03.02 | ₩35,661 | ₩36,813 | ₩35,608 | ₩36,424 | +2.14% | 4.2만 |
|---|
| 2026.02.27 | ₩36,505 | ₩37,187 | ₩36,009 | ₩36,157 | -0.95% | 4만 |
|---|
| 2026.02.26 | ₩37,402 | ₩37,736 | ₩36,786 | ₩37,161 | -0.64% | 4.7만 |
|---|
| 2026.02.25 | ₩37,027 | ₩37,428 | ₩36,946 | ₩37,161 | +0.36% | 6.9만 |
|---|
| 2026.02.24 | ₩36,652 | ₩37,120 | ₩36,277 | ₩36,826 | +0.47% | 3.5만 |
|---|
| 2026.02.23 | ₩37,455 | ₩37,723 | ₩36,250 | ₩36,518 | -2.50% | 5.6만 |
|---|
| 2026.02.20 | ₩37,335 | ₩37,683 | ₩37,147 | ₩37,281 | -0.14% | 1.9만 |
|---|
| 2026.02.19 | ₩37,027 | ₩37,455 | ₩36,893 | ₩37,335 | +0.83% | 2.3만 |
|---|
| 2026.02.18 | ₩37,495 | ₩37,884 | ₩37,147 | ₩37,228 | -0.71% | 2.9만 |
|---|
| 2026.02.17 | ₩37,348 | ₩37,763 | ₩37,228 | ₩37,428 | +0.22% | 4만 |
|---|
| 2026.02.13 | ₩36,786 | ₩37,348 | ₩36,224 | ₩37,174 | +1.06% | 4만 |
|---|
| 2026.02.12 | ₩37,000 | ₩37,107 | ₩36,237 | ₩36,545 | -1.23% | 4.3만 |
|---|
| 2026.02.11 | ₩37,067 | ₩37,281 | ₩36,224 | ₩36,665 | -1.08% | 3.9만 |
|---|
| 2026.02.10 | ₩37,214 | ₩37,415 | ₩36,625 | ₩36,839 | -1.01% | 3.1만 |
|---|
| 2026.02.09 | ₩37,187 | ₩37,522 | ₩36,946 | ₩37,107 | -0.22% | 4.4만 |
|---|
| 2026.02.06 | ₩37,361 | ₩37,950 | ₩37,214 | ₩37,415 | +0.14% | 6.2만 |
|---|
| 2026.02.05 | ₩37,000 | ₩37,361 | ₩36,772 | ₩37,000 | 0.00% | 3만 |
|---|
| 2026.02.04 | ₩37,013 | ₩37,884 | ₩36,197 | ₩36,799 | -0.58% | 5.8만 |
|---|
| 2026.02.03 | ₩35,862 | ₩36,826 | ₩35,809 | ₩36,692 | +2.31% | 7.7만 |
|---|
| 2026.02.02 | ₩35,059 | ₩36,076 | ₩35,059 | ₩35,862 | +2.29% | 4.2만 |
|---|
| 2026.01.30 | ₩34,068 | ₩35,179 | ₩34,068 | ₩34,939 | +2.55% | 3.9만 |
|---|
| 2026.01.29 | ₩33,546 | ₩34,564 | ₩33,546 | ₩34,457 | +2.71% | 2만 |
|---|
| 2026.01.28 | ₩33,760 | ₩34,122 | ₩32,864 | ₩33,546 | -0.63% | 6.8만 |
|---|
| 2026.01.27 | ₩33,841 | ₩34,175 | ₩33,466 | ₩33,734 | -0.32% | 1.4만 |
|---|
| 2026.01.26 | ₩32,489 | ₩33,881 | ₩32,489 | ₩33,760 | +3.91% | 3.1만 |
|---|
| 2026.01.23 | ₩32,127 | ₩33,011 | ₩32,127 | ₩32,489 | +1.13% | 2.4만 |
|---|
| 2026.01.22 | ₩32,797 | ₩33,412 | ₩32,261 | ₩32,757 | -0.12% | 2.8만 |
|---|
| 2026.01.21 | ₩31,418 | ₩32,770 | ₩31,378 | ₩32,770 | +4.30% | 3.5만 |
|---|
| 2026.01.20 | ₩31,003 | ₩31,619 | ₩31,003 | ₩31,471 | +1.51% | 1.2만 |
|---|
| 2026.01.16 | ₩31,538 | ₩31,860 | ₩31,512 | ₩31,525 | -0.04% | 2.3만 |
|---|
| 2026.01.15 | ₩31,137 | ₩31,980 | ₩31,137 | ₩31,659 | +1.68% | 2.8만 |
|---|
| 2026.01.14 | ₩31,070 | ₩31,271 | ₩30,789 | ₩31,043 | -0.09% | 3.1만 |
|---|
| 2026.01.13 | ₩30,588 | ₩31,164 | ₩30,588 | ₩30,842 | +0.83% | 2.4만 |
|---|
| 2026.01.12 | ₩30,695 | ₩31,190 | ₩30,521 | ₩30,842 | +0.48% | 1.8만 |
|---|
| 2026.01.09 | ₩31,378 | ₩31,699 | ₩31,003 | ₩31,003 | -1.19% | 2.9만 |
|---|
| 2026.01.08 | ₩30,588 | ₩31,659 | ₩30,588 | ₩31,378 | +2.58% | 2.1만 |
|---|
| 2026.01.07 | ₩30,923 | ₩31,016 | ₩30,066 | ₩30,722 | -0.65% | 2.2만 |
|---|
| 2026.01.06 | ₩30,655 | ₩30,949 | ₩30,414 | ₩30,815 | +0.52% | 4.2만 |
|---|
| 2026.01.05 | ₩30,347 | ₩31,351 | ₩30,347 | ₩30,815 | +1.54% | 2.2만 |
|---|
| 2026.01.02 | ₩30,655 | ₩30,735 | ₩30,280 | ₩30,441 | -0.70% | 2만 |
|---|
| 2025.12.31 | ₩30,655 | ₩31,030 | ₩30,588 | ₩30,735 | +0.26% | 1.3만 |
|---|
| 2025.12.30 | ₩31,030 | ₩31,030 | ₩30,628 | ₩30,722 | -0.99% | 2.2만 |
|---|
| 2025.12.29 | ₩30,802 | ₩31,110 | ₩30,655 | ₩30,802 | 0.00% | 3만 |
|---|
| 2025.12.26 | ₩30,949 | ₩31,110 | ₩30,588 | ₩30,896 | -0.17% | 1.4만 |
|---|
| 2025.12.24 | ₩30,280 | ₩31,030 | ₩30,280 | ₩30,896 | +2.03% | 1.2만 |
|---|
| 2025.12.23 | ₩30,735 | ₩31,177 | ₩30,695 | ₩30,695 | -0.13% | 1.7만 |
|---|
| 2025.12.22 | ₩31,043 | ₩31,552 | ₩30,641 | ₩30,923 | -0.39% | 2.5만 |
|---|
| 2025.12.19 | ₩31,726 | ₩32,114 | ₩31,137 | ₩31,150 | -1.81% | 5.6만 |
|---|
| 2025.12.18 | ₩31,953 | ₩32,288 | ₩31,659 | ₩31,766 | -0.59% | 2.7만 |
|---|
| 2025.12.17 | ₩31,793 | ₩32,020 | ₩31,592 | ₩31,739 | -0.17% | 2.8만 |
|---|
| 2025.12.16 | ₩31,980 | ₩32,127 | ₩31,605 | ₩31,753 | -0.71% | 4.9만 |
|---|
| 2025.12.15 | ₩32,301 | ₩32,609 | ₩31,766 | ₩31,913 | -1.20% | 6.7만 |
|---|
| 2025.12.12 | ₩31,726 | ₩32,275 | ₩31,726 | ₩31,967 | +0.76% | 2.8만 |
|---|
| 2025.12.11 | ₩31,271 | ₩32,234 | ₩31,271 | ₩31,766 | +1.58% | 3.2만 |
|---|
| 2025.12.10 | ₩30,481 | ₩31,645 | ₩30,481 | ₩31,404 | +3.03% | 5.5만 |
|---|
| 2025.12.09 | ₩29,919 | ₩30,454 | ₩29,919 | ₩30,374 | +1.52% | 1.8만 |
|---|
| 2025.12.08 | ₩29,745 | ₩29,932 | ₩29,276 | ₩29,624 | -0.41% | 2.6만 |
|---|
| 2025.12.05 | ₩29,704 | ₩29,771 | ₩29,263 | ₩29,557 | -0.50% | 1.7만 |
|---|
| 2025.12.04 | ₩29,504 | ₩29,852 | ₩29,504 | ₩29,584 | +0.27% | 1.4만 |
|---|
| 2025.12.03 | ₩29,330 | ₩29,584 | ₩29,196 | ₩29,383 | +0.18% | 2.7만 |
|---|
| 2025.12.02 | ₩29,209 | ₩29,209 | ₩28,727 | ₩28,727 | -1.65% | 9.1천 |
|---|
| 2025.12.01 | ₩28,687 | ₩29,236 | ₩28,687 | ₩28,941 | +0.89% | 1.4만 |
|---|
| 2025.11.28 | ₩29,383 | ₩29,383 | ₩29,089 | ₩29,209 | -0.59% | 8.4천 |
|---|
| 2025.11.26 | ₩29,048 | ₩29,316 | ₩29,035 | ₩29,263 | +0.74% | 1.9만 |
|---|
| 2025.11.25 | ₩28,781 | ₩29,276 | ₩28,700 | ₩29,115 | +1.16% | 2.9만 |
|---|
| 2025.11.24 | ₩28,781 | ₩28,781 | ₩28,526 | ₩28,674 | -0.37% | 1.1만 |
|---|
| 2025.11.21 | ₩28,031 | ₩28,781 | ₩27,844 | ₩28,727 | +2.48% | 2.6만 |
|---|
| 2025.11.20 | ₩28,045 | ₩28,446 | ₩27,991 | ₩28,045 | 0.00% | 1.2만 |
|---|
| 2025.11.19 | ₩28,459 | ₩28,459 | ₩28,031 | ₩28,045 | -1.46% | 1.3만 |
|---|
| 2025.11.18 | ₩27,844 | ₩28,634 | ₩27,456 | ₩28,085 | +0.87% | 1.5만 |
|---|
| 2025.11.17 | ₩28,446 | ₩28,647 | ₩27,870 | ₩27,978 | -1.65% | 1.9만 |
|---|
| 2025.11.14 | ₩28,299 | ₩28,700 | ₩28,138 | ₩28,687 | +1.37% | 2만 |
|---|
| 2025.11.13 | ₩28,393 | ₩28,741 | ₩28,312 | ₩28,540 | +0.52% | 1.2만 |
|---|
| 2025.11.12 | ₩28,446 | ₩28,513 | ₩28,326 | ₩28,486 | +0.14% | 1.6만 |
|---|
| 2025.11.11 | ₩28,459 | ₩28,459 | ₩28,165 | ₩28,393 | -0.24% | 5천 |
|---|
| 2025.11.10 | ₩28,339 | ₩28,352 | ₩28,312 | ₩28,312 | -0.09% | 3.5천 |
|---|
| 2025.11.07 | ₩28,312 | ₩28,379 | ₩28,232 | ₩28,232 | -0.28% | 6.9천 |
|---|
| 2025.11.06 | ₩28,580 | ₩28,727 | ₩28,071 | ₩28,205 | -1.31% | 2.8만 |
|---|
| 2025.11.05 | ₩27,924 | ₩28,593 | ₩27,924 | ₩28,593 | +2.40% | 1.2만 |
|---|
| 2025.11.04 | ₩27,924 | ₩28,259 | ₩27,870 | ₩27,924 | 0.00% | 3.1만 |
|---|
| 2025.11.03 | ₩27,844 | ₩28,299 | ₩27,844 | ₩28,111 | +0.96% | 1.3만 |
|---|
| 2025.10.31 | ₩27,763 | ₩28,085 | ₩27,643 | ₩27,924 | +0.58% | 1.1만 |
|---|
| 2025.10.30 | ₩27,978 | ₩28,165 | ₩27,696 | ₩27,897 | -0.29% | 1.9만 |
|---|
| 2025.10.29 | ₩28,513 | ₩28,727 | ₩27,670 | ₩27,790 | -2.54% | 4.5만 |
|---|
| 2025.10.28 | ₩28,192 | ₩28,754 | ₩28,058 | ₩28,634 | +1.57% | 1.4만 |
|---|
| 2025.10.27 | ₩27,884 | ₩28,232 | ₩27,884 | ₩28,178 | +1.06% | 5만 |
|---|
| 2025.10.24 | ₩28,004 | ₩28,111 | ₩27,710 | ₩27,884 | -0.43% | 4.5만 |
|---|
| 2025.10.23 | ₩28,111 | ₩28,111 | ₩27,630 | ₩27,737 | -1.33% | 1.1만 |
|---|
| 2025.10.22 | ₩27,281 | ₩28,085 | ₩27,241 | ₩28,071 | +2.89% | 6.9만 |
|---|
| 2025.10.21 | ₩27,415 | ₩27,696 | ₩27,107 | ₩27,362 | -0.20% | 4.3만 |
|---|
| 2025.10.20 | ₩26,505 | ₩27,161 | ₩26,344 | ₩27,148 | +2.42% | 3.8만 |
|---|
| 2025.10.17 | ₩26,344 | ₩26,706 | ₩26,184 | ₩26,251 | -0.36% | 1.1만 |
|---|
| 2025.10.16 | ₩26,572 | ₩26,733 | ₩26,211 | ₩26,344 | -0.86% | 9.5천 |
|---|
| 2025.10.15 | ₩27,107 | ₩27,228 | ₩26,893 | ₩26,893 | -0.79% | 7.2천 |
|---|
| 2025.10.14 | ₩26,358 | ₩27,255 | ₩26,358 | ₩27,107 | +2.84% | 1.2만 |
|---|
| 2025.10.13 | ₩26,559 | ₩26,599 | ₩26,318 | ₩26,532 | -0.10% | 6.6천 |
|---|
| 2025.10.10 | ₩26,800 | ₩27,241 | ₩26,371 | ₩26,385 | -1.55% | 1.3만 |
|---|