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 | ₩42,497 | ₩42,804 | ₩42,028 | ₩42,082 | -0.98% | 1.2만 |
| 2026.10.08 | ₩42,791 | ₩43,246 | ₩42,269 | ₩42,777 | -0.03% | 1.7만 |
| 2026.10.07 | ₩42,844 | ₩43,072 | ₩42,403 | ₩42,657 | -0.44% | 1.5만 |
| 2026.10.06 | ₩42,938 | ₩43,205 | ₩42,831 | ₩43,165 | +0.53% | 1.5만 |
| 2026.10.05 | ₩43,032 | ₩43,473 | ₩42,403 | ₩42,777 | -0.59% | 2.7만 |
| 2026.10.02 | ₩42,684 | ₩43,540 | ₩41,975 | ₩43,286 | +1.41% | 2만 |
| 2026.10.01 | ₩41,533 | ₩42,684 | ₩41,533 | ₩42,443 | +2.19% | 1.9만 |
| 2026.09.30 | ₩41,988 | ₩42,403 | ₩41,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,975 |
| -0.03% |
| 1.9만 |
| 2026.09.29 | ₩42,657 | ₩42,697 | ₩41,961 | ₩42,336 | -0.75% | 1.4만 |
|---|
| 2026.09.28 | ₩42,563 | ₩42,777 | ₩41,921 | ₩42,523 | -0.09% | 1.6만 |
|---|
| 2026.09.25 | ₩42,216 | ₩42,991 | ₩42,216 | ₩42,563 | +0.82% | 2.3만 |
|---|
| 2026.09.24 | ₩41,801 | ₩42,550 | ₩41,654 | ₩42,550 | +1.79% | 1.3만 |
|---|
| 2026.09.23 | ₩42,697 | ₩42,844 | ₩41,574 | ₩41,587 | -2.60% | 1.7만 |
|---|
| 2026.09.22 | ₩43,045 | ₩43,312 | ₩42,242 | ₩42,871 | -0.40% | 2.3만 |
|---|
| 2026.09.21 | ₩42,523 | ₩43,232 | ₩42,523 | ₩42,831 | +0.72% | 2.3만 |
|---|
| 2026.09.18 | ₩42,911 | ₩43,219 | ₩42,510 | ₩42,684 | -0.53% | 5.5만 |
|---|
| 2026.09.17 | ₩43,312 | ₩43,660 | ₩42,951 | ₩43,219 | -0.22% | 1.6만 |
|---|
| 2026.09.16 | ₩43,647 | ₩43,874 | ₩42,470 | ₩42,978 | -1.53% | 3.5만 |
|---|
| 2026.09.15 | ₩43,406 | ₩43,901 | ₩42,898 | ₩43,901 | +1.14% | 3.8만 |
|---|
| 2026.09.14 | ₩43,460 | ₩43,955 | ₩43,018 | ₩43,406 | -0.12% | 2.7만 |
|---|
| 2026.09.11 | ₩43,460 | ₩43,633 | ₩42,135 | ₩43,460 | 0.00% | 2.1만 |
|---|
| 2026.09.10 | ₩42,403 | ₩43,460 | ₩42,403 | ₩43,259 | +2.02% | 4.1만 |
|---|
| 2026.09.09 | ₩43,179 | ₩43,246 | ₩42,376 | ₩42,563 | -1.43% | 4.3만 |
|---|
| 2026.09.08 | ₩43,205 | ₩43,473 | ₩42,657 | ₩43,205 | 0.00% | 6.7만 |
|---|
| 2026.09.04 | ₩42,684 | ₩43,513 | ₩42,684 | ₩43,393 | +1.66% | 1.6만 |
|---|
| 2026.09.03 | ₩42,657 | ₩43,045 | ₩42,657 | ₩42,871 | +0.50% | 1.8만 |
|---|
| 2026.09.02 | ₩41,814 | ₩42,831 | ₩41,212 | ₩42,470 | +1.57% | 5.1만 |
|---|
| 2026.09.01 | ₩41,841 | ₩42,189 | ₩41,052 | ₩41,774 | -0.16% | 4.2만 |
|---|
| 2026.08.31 | ₩42,242 | ₩42,604 | ₩41,908 | ₩42,122 | -0.28% | 3.3만 |
|---|
| 2026.08.28 | ₩42,149 | ₩42,497 | ₩41,734 | ₩42,269 | +0.29% | 3.5만 |
|---|
| 2026.08.27 | ₩41,547 | ₩42,229 | ₩41,373 | ₩42,042 | +1.19% | 3.9만 |
|---|
| 2026.08.26 | ₩42,430 | ₩42,884 | ₩41,333 | ₩41,908 | -1.23% | 4.9만 |
|---|
| 2026.08.25 | ₩42,670 | ₩42,884 | ₩41,707 | ₩42,550 | -0.28% | 3.3만 |
|---|
| 2026.08.24 | ₩42,590 | ₩43,139 | ₩42,389 | ₩42,604 | +0.03% | 2.3만 |
|---|
| 2026.08.21 | ₩42,617 | ₩42,804 | ₩41,721 | ₩42,483 | -0.31% | 8.1만 |
|---|
| 2026.08.20 | ₩41,681 | ₩42,577 | ₩41,400 | ₩42,443 | +1.83% | 2.9만 |
|---|
| 2026.08.19 | ₩43,032 | ₩43,205 | ₩41,681 | ₩41,841 | -2.77% | 4.2만 |
|---|
| 2026.08.18 | ₩42,858 | ₩43,112 | ₩42,015 | ₩42,938 | +0.19% | 4만 |
|---|
| 2026.08.17 | ₩42,042 | ₩42,844 | ₩42,042 | ₩42,644 | +1.43% | 4.7만 |
|---|
| 2026.08.14 | ₩42,135 | ₩42,804 | ₩42,042 | ₩42,269 | +0.32% | 1.8만 |
|---|
| 2026.08.13 | ₩42,403 | ₩43,112 | ₩42,403 | ₩42,510 | +0.25% | 3.2만 |
|---|
| 2026.08.12 | ₩42,122 | ₩42,764 | ₩41,881 | ₩42,363 | +0.57% | 2.6만 |
|---|
| 2026.08.11 | ₩41,480 | ₩42,657 | ₩41,480 | ₩42,256 | +1.87% | 2.3만 |
|---|
| 2026.08.10 | ₩41,493 | ₩41,895 | ₩40,450 | ₩41,480 | -0.03% | 2.6만 |
|---|
| 2026.08.07 | ₩42,068 | ₩42,336 | ₩41,400 | ₩41,801 | -0.64% | 3.3만 |
|---|
| 2026.08.06 | ₩42,135 | ₩42,135 | ₩41,574 | ₩42,042 | -0.22% | 2.7만 |
|---|
| 2026.08.05 | ₩41,908 | ₩42,095 | ₩41,333 | ₩41,895 | -0.03% | 2.8만 |
|---|
| 2026.08.04 | ₩41,386 | ₩42,135 | ₩41,132 | ₩41,640 | +0.61% | 4.3만 |
|---|
| 2026.08.03 | ₩41,373 | ₩41,868 | ₩39,781 | ₩41,360 | -0.03% | 5.5만 |
|---|
| 2026.07.31 | ₩40,423 | ₩41,052 | ₩40,356 | ₩40,918 | +1.22% | 2.2만 |
|---|
| 2026.07.30 | ₩40,731 | ₩40,865 | ₩40,102 | ₩40,651 | -0.20% | 2.2만 |
|---|
| 2026.07.29 | ₩41,132 | ₩41,373 | ₩40,517 | ₩40,905 | -0.55% | 2.3만 |
|---|
| 2026.07.28 | ₩40,490 | ₩41,293 | ₩40,490 | ₩40,918 | +1.06% | 2.7만 |
|---|
| 2026.07.27 | ₩40,437 | ₩40,651 | ₩39,995 | ₩40,437 | 0.00% | 3.2만 |
|---|
| 2026.07.24 | ₩40,089 | ₩40,744 | ₩40,089 | ₩40,196 | +0.27% | 3.4만 |
|---|
| 2026.07.23 | ₩38,898 | ₩39,848 | ₩38,684 | ₩39,848 | +2.44% | 4.3만 |
|---|
| 2026.07.22 | ₩39,460 | ₩39,594 | ₩38,510 | ₩39,433 | -0.07% | 5.3만 |
|---|
| 2026.07.21 | ₩39,353 | ₩39,875 | ₩39,126 | ₩39,607 | +0.65% | 6만 |
|---|
| 2026.07.20 | ₩38,831 | ₩39,902 | ₩38,831 | ₩39,527 | +1.79% | 3.6만 |
|---|
| 2026.07.17 | ₩40,544 | ₩40,758 | ₩39,473 | ₩39,621 | -2.28% | 3.4만 |
|---|
| 2026.07.16 | ₩39,661 | ₩40,865 | ₩39,661 | ₩40,731 | +2.70% | 3.3만 |
|---|
| 2026.07.15 | ₩39,433 | ₩39,674 | ₩39,193 | ₩39,500 | +0.17% | 2.7만 |
|---|
| 2026.07.14 | ₩39,233 | ₩39,540 | ₩38,858 | ₩39,166 | -0.17% | 3.1만 |
|---|
| 2026.07.13 | ₩39,086 | ₩39,567 | ₩38,979 | ₩39,032 | -0.14% | 5만 |
|---|
| 2026.07.10 | ₩38,898 | ₩39,393 | ₩38,898 | ₩39,179 | +0.72% | 4.9만 |
|---|
| 2026.07.09 | ₩38,497 | ₩39,152 | ₩38,203 | ₩38,845 | +0.90% | 3.4만 |
|---|
| 2026.07.08 | ₩38,698 | ₩38,979 | ₩38,310 | ₩38,577 | -0.31% | 5만 |
|---|
| 2026.07.07 | ₩38,872 | ₩39,407 | ₩38,323 | ₩38,885 | +0.03% | 4.3만 |
|---|
| 2026.07.06 | ₩39,300 | ₩39,487 | ₩38,591 | ₩38,845 | -1.16% | 5.3만 |
|---|
| 2026.07.02 | ₩40,865 | ₩40,865 | ₩39,313 | ₩39,500 | -3.34% | 7.3만 |
|---|
| 2026.07.01 | ₩39,741 | ₩41,038 | ₩39,594 | ₩40,865 | +2.83% | 10.5만 |
|---|
| 2026.06.30 | ₩39,754 | ₩40,383 | ₩38,831 | ₩39,607 | -0.37% | 7.3만 |
|---|
| 2026.06.29 | ₩40,811 | ₩40,811 | ₩39,701 | ₩39,942 | -2.13% | 6.9만 |
|---|
| 2026.06.26 | ₩40,677 | ₩41,132 | ₩40,022 | ₩40,958 | +0.69% | 37.5만 |
|---|
| 2026.06.25 | ₩41,079 | ₩41,226 | ₩40,236 | ₩40,490 | -1.43% | 4.8만 |
|---|
| 2026.06.24 | ₩41,453 | ₩41,707 | ₩40,945 | ₩41,025 | -1.03% | 9.6만 |
|---|
| 2026.06.23 | ₩39,942 | ₩41,360 | ₩39,915 | ₩41,266 | +3.32% | 19.4만 |
|---|
| 2026.06.22 | ₩39,473 | ₩40,156 | ₩39,473 | ₩39,861 | +0.98% | 10.8만 |
|---|
| 2026.06.18 | ₩39,902 | ₩40,142 | ₩39,326 | ₩39,407 | -1.24% | 20.4만 |
|---|
| 2026.06.17 | ₩40,303 | ₩43,018 | ₩39,179 | ₩39,460 | -2.09% | 7.6만 |
|---|
| 2026.06.16 | ₩40,557 | ₩41,119 | ₩39,848 | ₩39,955 | -1.48% | 8.2만 |
|---|
| 2026.06.15 | ₩40,798 | ₩41,453 | ₩40,209 | ₩40,289 | -1.25% | 7.2만 |
|---|
| 2026.06.12 | ₩40,463 | ₩40,824 | ₩40,383 | ₩40,651 | +0.46% | 8.6만 |
|---|
| 2026.06.11 | ₩40,637 | ₩40,798 | ₩39,888 | ₩40,276 | -0.89% | 6.6만 |
|---|
| 2026.06.10 | ₩40,530 | ₩40,798 | ₩40,263 | ₩40,343 | -0.46% | 5.6만 |
|---|
| 2026.06.09 | ₩40,383 | ₩41,360 | ₩40,276 | ₩40,330 | -0.13% | 11.6만 |
|---|
| 2026.06.08 | ₩39,942 | ₩40,651 | ₩39,875 | ₩40,009 | +0.17% | 10.2만 |
|---|
| 2026.06.05 | ₩39,019 | ₩40,276 | ₩39,019 | ₩39,875 | +2.19% | 15.5만 |
|---|
| 2026.06.04 | ₩38,644 | ₩39,300 | ₩38,591 | ₩39,019 | +0.97% | 7.6만 |
|---|
| 2026.06.03 | ₩38,658 | ₩38,938 | ₩38,136 | ₩38,203 | -1.18% | 5.1만 |
|---|
| 2026.06.02 | ₩38,176 | ₩38,925 | ₩38,176 | ₩38,872 | +1.82% | 15.3만 |
|---|
| 2026.06.01 | ₩38,015 | ₩38,390 | ₩37,842 | ₩38,122 | +0.28% | 6.2만 |
|---|
| 2026.05.29 | ₩38,403 | ₩38,805 | ₩38,323 | ₩38,443 | +0.10% | 5.8만 |
|---|
| 2026.05.28 | ₩38,323 | ₩38,497 | ₩38,122 | ₩38,457 | +0.35% | 3.4만 |
|---|
| 2026.05.27 | ₩38,671 | ₩38,791 | ₩38,243 | ₩38,390 | -0.73% | 3.5만 |
|---|
| 2026.05.26 | ₩38,591 | ₩39,086 | ₩38,229 | ₩38,524 | -0.17% | 4.2만 |
|---|
| 2026.05.22 | ₩38,778 | ₩39,193 | ₩38,350 | ₩38,510 | -0.69% | 6.3만 |
|---|
| 2026.05.21 | ₩37,775 | ₩38,617 | ₩37,574 | ₩38,510 | +1.95% | 7.8만 |
|---|
| 2026.05.20 | ₩37,253 | ₩38,229 | ₩37,253 | ₩37,895 | +1.72% | 4.5만 |
|---|
| 2026.05.19 | ₩37,454 | ₩37,454 | ₩37,066 | ₩37,266 | -0.50% | 6.3만 |
|---|
| 2026.05.18 | ₩37,012 | ₩37,641 | ₩36,919 | ₩37,333 | +0.87% | 8만 |
|---|
| 2026.05.15 | ₩37,133 | ₩37,721 | ₩36,624 | ₩36,798 | -0.90% | 5.9만 |
|---|
| 2026.05.14 | ₩37,333 | ₩38,256 | ₩37,066 | ₩37,266 | -0.18% | 5.4만 |
|---|
| 2026.05.13 | ₩37,186 | ₩37,882 | ₩36,999 | ₩37,106 | -0.22% | 5.2만 |
|---|
| 2026.05.12 | ₩37,641 | ₩37,641 | ₩36,798 | ₩37,280 | -0.96% | 5.4만 |
|---|
| 2026.05.11 | ₩38,658 | ₩38,831 | ₩37,440 | ₩37,494 | -3.01% | 5.9만 |
|---|
| 2026.05.08 | ₩38,296 | ₩38,591 | ₩38,069 | ₩38,270 | -0.07% | 8.4만 |
|---|
| 2026.05.07 | ₩38,296 | ₩38,711 | ₩38,189 | ₩38,256 | -0.10% | 6.1만 |
|---|
| 2026.05.06 | ₩38,270 | ₩38,791 | ₩38,203 | ₩38,256 | -0.03% | 4.1만 |
|---|
| 2026.05.05 | ₩37,828 | ₩38,591 | ₩37,828 | ₩38,096 | +0.71% | 4.9만 |
|---|
| 2026.05.04 | ₩38,604 | ₩38,965 | ₩37,654 | ₩37,788 | -2.11% | 6.5만 |
|---|
| 2026.05.01 | ₩37,962 | ₩38,858 | ₩37,320 | ₩38,671 | +1.87% | 10.9만 |
|---|
| 2026.04.30 | ₩37,387 | ₩38,363 | ₩37,079 | ₩37,694 | +0.82% | 4.5만 |
|---|
| 2026.04.29 | ₩38,136 | ₩38,510 | ₩37,079 | ₩37,454 | -1.79% | 6.9만 |
|---|
| 2026.04.28 | ₩37,641 | ₩38,443 | ₩37,641 | ₩38,270 | +1.67% | 16만 |
|---|
| 2026.04.27 | ₩37,494 | ₩38,002 | ₩37,306 | ₩37,534 | +0.11% | 4.6만 |
|---|
| 2026.04.24 | ₩37,654 | ₩38,149 | ₩37,480 | ₩37,521 | -0.36% | 4.1만 |
|---|
| 2026.04.23 | ₩37,855 | ₩38,056 | ₩37,507 | ₩37,681 | -0.46% | 6.4만 |
|---|
| 2026.04.22 | ₩37,828 | ₩38,056 | ₩37,480 | ₩37,735 | -0.25% | 5.2만 |
|---|
| 2026.04.21 | ₩38,216 | ₩38,457 | ₩37,681 | ₩37,761 | -1.19% | 6.3만 |
|---|
| 2026.04.20 | ₩38,336 | ₩38,791 | ₩38,122 | ₩38,216 | -0.31% | 7.7만 |
|---|
| 2026.04.17 | ₩38,336 | ₩38,724 | ₩38,296 | ₩38,336 | 0.00% | 7.5만 |
|---|
| 2026.04.16 | ₩38,136 | ₩38,510 | ₩37,788 | ₩37,922 | -0.56% | 7.6만 |
|---|
| 2026.04.15 | ₩38,417 | ₩38,791 | ₩37,788 | ₩38,243 | -0.45% | 6.6만 |
|---|
| 2026.04.14 | ₩38,872 | ₩38,872 | ₩38,283 | ₩38,497 | -0.96% | 7.1만 |
|---|
| 2026.04.13 | ₩39,126 | ₩39,326 | ₩38,724 | ₩38,738 | -0.99% | 6.2만 |
|---|
| 2026.04.10 | ₩39,728 | ₩39,728 | ₩38,818 | ₩39,193 | -1.35% | 7.2만 |
|---|
| 2026.04.09 | ₩38,711 | ₩39,741 | ₩38,711 | ₩39,607 | +2.32% | 10.4만 |
|---|
| 2026.04.08 | ₩38,791 | ₩39,313 | ₩38,390 | ₩38,778 | -0.03% | 7.6만 |
|---|
| 2026.04.07 | ₩38,136 | ₩38,296 | ₩38,002 | ₩38,136 | 0.00% | 6만 |
|---|
| 2026.04.06 | ₩37,922 | ₩38,216 | ₩37,922 | ₩38,136 | +0.56% | 3.7만 |
|---|
| 2026.04.02 | ₩37,801 | ₩38,122 | ₩37,561 | ₩37,935 | +0.35% | 6.9만 |
|---|
| 2026.04.01 | ₩37,935 | ₩38,457 | ₩37,761 | ₩38,002 | +0.18% | 5.8만 |
|---|
| 2026.03.31 | ₩37,400 | ₩38,042 | ₩37,320 | ₩37,748 | +0.93% | 4.7만 |
|---|
| 2026.03.30 | ₩37,052 | ₩37,293 | ₩36,932 | ₩37,199 | +0.40% | 4.6만 |
|---|
| 2026.03.27 | ₩36,798 | ₩37,266 | ₩36,557 | ₩36,932 | +0.36% | 3.7만 |
|---|
| 2026.03.26 | ₩36,691 | ₩37,133 | ₩36,691 | ₩36,932 | +0.66% | 4.4만 |
|---|
| 2026.03.25 | ₩37,266 | ₩37,266 | ₩36,664 | ₩36,959 | -0.83% | 2.7만 |
|---|
| 2026.03.24 | ₩36,531 | ₩37,133 | ₩36,531 | ₩36,932 | +1.10% | 8.8만 |
|---|
| 2026.03.23 | ₩36,450 | ₩37,039 | ₩36,450 | ₩36,624 | +0.48% | 7.8만 |
|---|
| 2026.03.20 | ₩36,036 | ₩36,664 | ₩35,701 | ₩35,715 | -0.89% | 7.1만 |
|---|
| 2026.03.19 | ₩34,912 | ₩36,357 | ₩34,832 | ₩36,129 | +3.49% | 3.8만 |
|---|
| 2026.03.18 | ₩35,608 | ₩36,477 | ₩34,979 | ₩35,153 | -1.28% | 5.3만 |
|---|
| 2026.03.17 | ₩36,330 | ₩36,544 | ₩35,862 | ₩35,862 | -1.29% | 3.6만 |
|---|
| 2026.03.16 | ₩35,996 | ₩36,584 | ₩35,862 | ₩36,076 | +0.22% | 5.1만 |
|---|
| 2026.03.13 | ₩35,808 | ₩36,731 | ₩35,434 | ₩35,648 | -0.45% | 3.5만 |
|---|
| 2026.03.12 | ₩35,180 | ₩35,848 | ₩34,885 | ₩35,634 | +1.29% | 4.3만 |
|---|
| 2026.03.11 | ₩35,701 | ₩36,156 | ₩35,313 | ₩35,688 | -0.04% | 2.7만 |
|---|
| 2026.03.10 | ₩35,554 | ₩36,357 | ₩35,527 | ₩35,862 | +0.87% | 3.4만 |
|---|
| 2026.03.09 | ₩35,367 | ₩36,129 | ₩34,711 | ₩35,675 | +0.87% | 4.9만 |
|---|
| 2026.03.06 | ₩35,447 | ₩35,768 | ₩35,059 | ₩35,634 | +0.53% | 4.3만 |
|---|
| 2026.03.05 | ₩36,250 | ₩36,491 | ₩35,808 | ₩35,982 | -0.74% | 3.3만 |
|---|
| 2026.03.04 | ₩36,424 | ₩36,705 | ₩35,982 | ₩36,504 | +0.22% | 3.8만 |
|---|
| 2026.03.03 | ₩35,929 | ₩36,397 | ₩35,447 | ₩36,063 | +0.37% | 4.3만 |
|---|
| 2026.03.02 | ₩35,634 | ₩36,785 | ₩35,581 | ₩36,397 | +2.14% | 4.2만 |
|---|
| 2026.02.27 | ₩36,477 | ₩37,159 | ₩35,982 | ₩36,129 | -0.95% | 4만 |
|---|
| 2026.02.26 | ₩37,373 | ₩37,708 | ₩36,758 | ₩37,133 | -0.64% | 4.7만 |
|---|
| 2026.02.25 | ₩36,999 | ₩37,400 | ₩36,919 | ₩37,133 | +0.36% | 6.9만 |
|---|
| 2026.02.24 | ₩36,624 | ₩37,092 | ₩36,250 | ₩36,798 | +0.47% | 3.5만 |
|---|
| 2026.02.23 | ₩37,427 | ₩37,694 | ₩36,223 | ₩36,491 | -2.50% | 5.6만 |
|---|
| 2026.02.20 | ₩37,306 | ₩37,654 | ₩37,119 | ₩37,253 | -0.14% | 1.9만 |
|---|
| 2026.02.19 | ₩36,999 | ₩37,427 | ₩36,865 | ₩37,306 | +0.83% | 2.3만 |
|---|
| 2026.02.18 | ₩37,467 | ₩37,855 | ₩37,119 | ₩37,199 | -0.71% | 2.9만 |
|---|
| 2026.02.17 | ₩37,320 | ₩37,735 | ₩37,199 | ₩37,400 | +0.22% | 4만 |
|---|
| 2026.02.13 | ₩36,758 | ₩37,320 | ₩36,196 | ₩37,146 | +1.06% | 4만 |
|---|
| 2026.02.12 | ₩36,972 | ₩37,079 | ₩36,210 | ₩36,517 | -1.23% | 4.3만 |
|---|
| 2026.02.11 | ₩37,039 | ₩37,253 | ₩36,196 | ₩36,638 | -1.08% | 3.9만 |
|---|
| 2026.02.10 | ₩37,186 | ₩37,387 | ₩36,598 | ₩36,812 | -1.01% | 3.1만 |
|---|
| 2026.02.09 | ₩37,159 | ₩37,494 | ₩36,919 | ₩37,079 | -0.22% | 4.4만 |
|---|
| 2026.02.06 | ₩37,333 | ₩37,922 | ₩37,186 | ₩37,387 | +0.14% | 6.2만 |
|---|
| 2026.02.05 | ₩36,972 | ₩37,333 | ₩36,745 | ₩36,972 | 0.00% | 3만 |
|---|
| 2026.02.04 | ₩36,985 | ₩37,855 | ₩36,170 | ₩36,771 | -0.58% | 5.8만 |
|---|
| 2026.02.03 | ₩35,835 | ₩36,798 | ₩35,782 | ₩36,664 | +2.31% | 7.7만 |
|---|
| 2026.02.02 | ₩35,033 | ₩36,049 | ₩35,033 | ₩35,835 | +2.29% | 4.2만 |
|---|
| 2026.01.30 | ₩34,043 | ₩35,153 | ₩34,043 | ₩34,912 | +2.55% | 3.9만 |
|---|
| 2026.01.29 | ₩33,521 | ₩34,538 | ₩33,521 | ₩34,431 | +2.71% | 2만 |
|---|
| 2026.01.28 | ₩33,735 | ₩34,096 | ₩32,839 | ₩33,521 | -0.63% | 6.8만 |
|---|
| 2026.01.27 | ₩33,815 | ₩34,150 | ₩33,441 | ₩33,708 | -0.32% | 1.4만 |
|---|
| 2026.01.26 | ₩32,464 | ₩33,855 | ₩32,464 | ₩33,735 | +3.91% | 3.1만 |
|---|
| 2026.01.23 | ₩32,103 | ₩32,986 | ₩32,103 | ₩32,464 | +1.13% | 2.4만 |
|---|
| 2026.01.22 | ₩32,772 | ₩33,387 | ₩32,237 | ₩32,732 | -0.12% | 2.8만 |
|---|
| 2026.01.21 | ₩31,394 | ₩32,745 | ₩31,354 | ₩32,745 | +4.30% | 3.5만 |
|---|
| 2026.01.20 | ₩30,980 | ₩31,595 | ₩30,980 | ₩31,448 | +1.51% | 1.2만 |
|---|
| 2026.01.16 | ₩31,515 | ₩31,836 | ₩31,488 | ₩31,501 | -0.04% | 2.3만 |
|---|
| 2026.01.15 | ₩31,113 | ₩31,956 | ₩31,113 | ₩31,635 | +1.68% | 2.8만 |
|---|
| 2026.01.14 | ₩31,046 | ₩31,247 | ₩30,765 | ₩31,020 | -0.09% | 3.1만 |
|---|
| 2026.01.13 | ₩30,565 | ₩31,140 | ₩30,565 | ₩30,819 | +0.83% | 2.4만 |
|---|
| 2026.01.12 | ₩30,672 | ₩31,167 | ₩30,498 | ₩30,819 | +0.48% | 1.8만 |
|---|
| 2026.01.09 | ₩31,354 | ₩31,675 | ₩30,980 | ₩30,980 | -1.19% | 2.9만 |
|---|
| 2026.01.08 | ₩30,565 | ₩31,635 | ₩30,565 | ₩31,354 | +2.58% | 2.1만 |
|---|
| 2026.01.07 | ₩30,899 | ₩30,993 | ₩30,043 | ₩30,699 | -0.65% | 2.2만 |
|---|
| 2026.01.06 | ₩30,632 | ₩30,926 | ₩30,391 | ₩30,792 | +0.52% | 4.2만 |
|---|
| 2026.01.05 | ₩30,324 | ₩31,327 | ₩30,324 | ₩30,792 | +1.54% | 2.2만 |
|---|
| 2026.01.02 | ₩30,632 | ₩30,712 | ₩30,257 | ₩30,418 | -0.70% | 2만 |
|---|
| 2025.12.31 | ₩30,632 | ₩31,006 | ₩30,565 | ₩30,712 | +0.26% | 1.3만 |
|---|
| 2025.12.30 | ₩31,006 | ₩31,006 | ₩30,605 | ₩30,699 | -0.99% | 2.2만 |
|---|
| 2025.12.29 | ₩30,779 | ₩31,087 | ₩30,632 | ₩30,779 | 0.00% | 3만 |
|---|
| 2025.12.26 | ₩30,926 | ₩31,087 | ₩30,565 | ₩30,873 | -0.17% | 1.4만 |
|---|
| 2025.12.24 | ₩30,257 | ₩31,006 | ₩30,257 | ₩30,873 | +2.03% | 1.2만 |
|---|
| 2025.12.23 | ₩30,712 | ₩31,153 | ₩30,672 | ₩30,672 | -0.13% | 1.7만 |
|---|
| 2025.12.22 | ₩31,020 | ₩31,528 | ₩30,618 | ₩30,899 | -0.39% | 2.5만 |
|---|
| 2025.12.19 | ₩31,702 | ₩32,090 | ₩31,113 | ₩31,127 | -1.81% | 5.6만 |
|---|
| 2025.12.18 | ₩31,929 | ₩32,264 | ₩31,635 | ₩31,742 | -0.59% | 2.7만 |
|---|
| 2025.12.17 | ₩31,769 | ₩31,996 | ₩31,568 | ₩31,715 | -0.17% | 2.8만 |
|---|
| 2025.12.16 | ₩31,956 | ₩32,103 | ₩31,581 | ₩31,729 | -0.71% | 4.9만 |
|---|
| 2025.12.15 | ₩32,277 | ₩32,585 | ₩31,742 | ₩31,889 | -1.20% | 6.7만 |
|---|
| 2025.12.12 | ₩31,702 | ₩32,250 | ₩31,702 | ₩31,943 | +0.76% | 2.8만 |
|---|
| 2025.12.11 | ₩31,247 | ₩32,210 | ₩31,247 | ₩31,742 | +1.58% | 3.2만 |
|---|
| 2025.12.10 | ₩30,458 | ₩31,622 | ₩30,458 | ₩31,381 | +3.03% | 5.5만 |
|---|
| 2025.12.09 | ₩29,896 | ₩30,431 | ₩29,896 | ₩30,351 | +1.52% | 1.8만 |
|---|
| 2025.12.08 | ₩29,722 | ₩29,909 | ₩29,254 | ₩29,602 | -0.41% | 2.6만 |
|---|
| 2025.12.05 | ₩29,682 | ₩29,749 | ₩29,241 | ₩29,535 | -0.50% | 1.7만 |
|---|
| 2025.12.04 | ₩29,481 | ₩29,829 | ₩29,481 | ₩29,562 | +0.27% | 1.4만 |
|---|
| 2025.12.03 | ₩29,307 | ₩29,562 | ₩29,174 | ₩29,361 | +0.18% | 2.7만 |
|---|
| 2025.12.02 | ₩29,187 | ₩29,187 | ₩28,706 | ₩28,706 | -1.65% | 9.1천 |
|---|
| 2025.12.01 | ₩28,665 | ₩29,214 | ₩28,665 | ₩28,920 | +0.89% | 1.4만 |
|---|
| 2025.11.28 | ₩29,361 | ₩29,361 | ₩29,067 | ₩29,187 | -0.59% | 8.4천 |
|---|
| 2025.11.26 | ₩29,027 | ₩29,294 | ₩29,013 | ₩29,241 | +0.74% | 1.9만 |
|---|
| 2025.11.25 | ₩28,759 | ₩29,254 | ₩28,679 | ₩29,093 | +1.16% | 2.9만 |
|---|
| 2025.11.24 | ₩28,759 | ₩28,759 | ₩28,505 | ₩28,652 | -0.37% | 1.1만 |
|---|
| 2025.11.21 | ₩28,010 | ₩28,759 | ₩27,823 | ₩28,706 | +2.48% | 2.6만 |
|---|
| 2025.11.20 | ₩28,023 | ₩28,425 | ₩27,970 | ₩28,023 | 0.00% | 1.2만 |
|---|
| 2025.11.19 | ₩28,438 | ₩28,438 | ₩28,010 | ₩28,023 | -1.46% | 1.3만 |
|---|
| 2025.11.18 | ₩27,823 | ₩28,612 | ₩27,435 | ₩28,063 | +0.87% | 1.5만 |
|---|
| 2025.11.17 | ₩28,425 | ₩28,625 | ₩27,849 | ₩27,956 | -1.65% | 1.9만 |
|---|
| 2025.11.14 | ₩28,277 | ₩28,679 | ₩28,117 | ₩28,665 | +1.37% | 2만 |
|---|
| 2025.11.13 | ₩28,371 | ₩28,719 | ₩28,291 | ₩28,518 | +0.52% | 1.2만 |
|---|
| 2025.11.12 | ₩28,425 | ₩28,492 | ₩28,304 | ₩28,465 | +0.14% | 1.6만 |
|---|
| 2025.11.11 | ₩28,438 | ₩28,438 | ₩28,144 | ₩28,371 | -0.24% | 5천 |
|---|
| 2025.11.10 | ₩28,318 | ₩28,331 | ₩28,291 | ₩28,291 | -0.09% | 3.5천 |
|---|
| 2025.11.07 | ₩28,291 | ₩28,358 | ₩28,211 | ₩28,211 | -0.28% | 6.9천 |
|---|
| 2025.11.06 | ₩28,558 | ₩28,706 | ₩28,050 | ₩28,184 | -1.31% | 2.8만 |
|---|
| 2025.11.05 | ₩27,903 | ₩28,572 | ₩27,903 | ₩28,572 | +2.40% | 1.2만 |
|---|
| 2025.11.04 | ₩27,903 | ₩28,237 | ₩27,849 | ₩27,903 | 0.00% | 3.1만 |
|---|
| 2025.11.03 | ₩27,823 | ₩28,277 | ₩27,823 | ₩28,090 | +0.96% | 1.3만 |
|---|
| 2025.10.31 | ₩27,742 | ₩28,063 | ₩27,622 | ₩27,903 | +0.58% | 1.1만 |
|---|
| 2025.10.30 | ₩27,956 | ₩28,144 | ₩27,676 | ₩27,876 | -0.29% | 1.9만 |
|---|
| 2025.10.29 | ₩28,492 | ₩28,706 | ₩27,649 | ₩27,769 | -2.54% | 4.5만 |
|---|
| 2025.10.28 | ₩28,170 | ₩28,732 | ₩28,037 | ₩28,612 | +1.57% | 1.4만 |
|---|
| 2025.10.27 | ₩27,863 | ₩28,211 | ₩27,863 | ₩28,157 | +1.06% | 5만 |
|---|
| 2025.10.24 | ₩27,983 | ₩28,090 | ₩27,689 | ₩27,863 | -0.43% | 4.5만 |
|---|
| 2025.10.23 | ₩28,090 | ₩28,090 | ₩27,609 | ₩27,716 | -1.33% | 1.1만 |
|---|
| 2025.10.22 | ₩27,261 | ₩28,063 | ₩27,221 | ₩28,050 | +2.89% | 6.9만 |
|---|
| 2025.10.21 | ₩27,395 | ₩27,676 | ₩27,087 | ₩27,341 | -0.20% | 4.3만 |
|---|
| 2025.10.20 | ₩26,485 | ₩27,141 | ₩26,325 | ₩27,127 | +2.42% | 3.8만 |
|---|
| 2025.10.17 | ₩26,325 | ₩26,686 | ₩26,164 | ₩26,231 | -0.36% | 1.1만 |
|---|
| 2025.10.16 | ₩26,552 | ₩26,712 | ₩26,191 | ₩26,325 | -0.86% | 9.5천 |
|---|
| 2025.10.15 | ₩27,087 | ₩27,207 | ₩26,873 | ₩26,873 | -0.79% | 7.2천 |
|---|
| 2025.10.14 | ₩26,338 | ₩27,234 | ₩26,338 | ₩27,087 | +2.84% | 1.2만 |
|---|
| 2025.10.13 | ₩26,539 | ₩26,579 | ₩26,298 | ₩26,512 | -0.10% | 6.6천 |
|---|
| 2025.10.10 | ₩26,779 | ₩27,221 | ₩26,351 | ₩26,365 | -1.55% | 1.3만 |
|---|