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 | ₩42,460 | ₩42,767 | ₩41,992 | ₩42,046 | -0.98% | 1.2만 |
| 2026.10.08 | ₩42,754 | ₩43,208 | ₩42,233 | ₩42,741 | -0.03% | 1.7만 |
| 2026.10.07 | ₩42,807 | ₩43,035 | ₩42,366 | ₩42,620 | -0.44% | 1.5만 |
| 2026.10.06 | ₩42,901 | ₩43,168 | ₩42,794 | ₩43,128 | +0.53% | 1.5만 |
| 2026.10.05 | ₩42,995 | ₩43,436 | ₩42,366 | ₩42,741 | -0.59% | 2.7만 |
| 2026.10.02 | ₩42,647 | ₩43,502 | ₩41,939 | ₩43,248 | +1.41% | 2만 |
| 2026.10.01 | ₩41,498 | ₩42,647 | ₩41,498 | ₩42,407 | +2.19% | 1.9만 |
| 2026.09.30 | ₩41,952 | ₩42,366 | ₩41,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,939 |
| -0.03% |
| 1.9만 |
| 2026.09.29 | ₩42,620 | ₩42,660 | ₩41,925 | ₩42,300 | -0.75% | 1.4만 |
|---|
| 2026.09.28 | ₩42,527 | ₩42,741 | ₩41,885 | ₩42,487 | -0.09% | 1.6만 |
|---|
| 2026.09.25 | ₩42,179 | ₩42,954 | ₩42,179 | ₩42,527 | +0.82% | 2.3만 |
|---|
| 2026.09.24 | ₩41,765 | ₩42,513 | ₩41,618 | ₩42,513 | +1.79% | 1.3만 |
|---|
| 2026.09.23 | ₩42,660 | ₩42,807 | ₩41,538 | ₩41,551 | -2.60% | 1.7만 |
|---|
| 2026.09.22 | ₩43,008 | ₩43,275 | ₩42,206 | ₩42,834 | -0.40% | 2.3만 |
|---|
| 2026.09.21 | ₩42,487 | ₩43,195 | ₩42,487 | ₩42,794 | +0.72% | 2.3만 |
|---|
| 2026.09.18 | ₩42,874 | ₩43,182 | ₩42,473 | ₩42,647 | -0.53% | 5.5만 |
|---|
| 2026.09.17 | ₩43,275 | ₩43,623 | ₩42,914 | ₩43,182 | -0.22% | 1.6만 |
|---|
| 2026.09.16 | ₩43,609 | ₩43,837 | ₩42,433 | ₩42,941 | -1.53% | 3.5만 |
|---|
| 2026.09.15 | ₩43,369 | ₩43,863 | ₩42,861 | ₩43,863 | +1.14% | 3.8만 |
|---|
| 2026.09.14 | ₩43,422 | ₩43,917 | ₩42,981 | ₩43,369 | -0.12% | 2.7만 |
|---|
| 2026.09.11 | ₩43,422 | ₩43,596 | ₩42,099 | ₩43,422 | 0.00% | 2.1만 |
|---|
| 2026.09.10 | ₩42,366 | ₩43,422 | ₩42,366 | ₩43,222 | +2.02% | 4.1만 |
|---|
| 2026.09.09 | ₩43,142 | ₩43,208 | ₩42,340 | ₩42,527 | -1.43% | 4.3만 |
|---|
| 2026.09.08 | ₩43,168 | ₩43,436 | ₩42,620 | ₩43,168 | 0.00% | 6.7만 |
|---|
| 2026.09.04 | ₩42,647 | ₩43,476 | ₩42,647 | ₩43,355 | +1.66% | 1.6만 |
|---|
| 2026.09.03 | ₩42,620 | ₩43,008 | ₩42,620 | ₩42,834 | +0.50% | 1.8만 |
|---|
| 2026.09.02 | ₩41,778 | ₩42,794 | ₩41,177 | ₩42,433 | +1.57% | 5.1만 |
|---|
| 2026.09.01 | ₩41,805 | ₩42,153 | ₩41,017 | ₩41,738 | -0.16% | 4.2만 |
|---|
| 2026.08.31 | ₩42,206 | ₩42,567 | ₩41,872 | ₩42,086 | -0.28% | 3.3만 |
|---|
| 2026.08.28 | ₩42,112 | ₩42,460 | ₩41,698 | ₩42,233 | +0.29% | 3.5만 |
|---|
| 2026.08.27 | ₩41,511 | ₩42,193 | ₩41,337 | ₩42,006 | +1.19% | 3.9만 |
|---|
| 2026.08.26 | ₩42,393 | ₩42,848 | ₩41,297 | ₩41,872 | -1.23% | 4.9만 |
|---|
| 2026.08.25 | ₩42,634 | ₩42,848 | ₩41,671 | ₩42,513 | -0.28% | 3.3만 |
|---|
| 2026.08.24 | ₩42,554 | ₩43,101 | ₩42,353 | ₩42,567 | +0.03% | 2.3만 |
|---|
| 2026.08.21 | ₩42,580 | ₩42,767 | ₩41,685 | ₩42,447 | -0.31% | 8.1만 |
|---|
| 2026.08.20 | ₩41,645 | ₩42,540 | ₩41,364 | ₩42,407 | +1.83% | 2.9만 |
|---|
| 2026.08.19 | ₩42,995 | ₩43,168 | ₩41,645 | ₩41,805 | -2.77% | 4.2만 |
|---|
| 2026.08.18 | ₩42,821 | ₩43,075 | ₩41,979 | ₩42,901 | +0.19% | 4만 |
|---|
| 2026.08.17 | ₩42,006 | ₩42,807 | ₩42,006 | ₩42,607 | +1.43% | 4.7만 |
|---|
| 2026.08.14 | ₩42,099 | ₩42,767 | ₩42,006 | ₩42,233 | +0.32% | 1.8만 |
|---|
| 2026.08.13 | ₩42,366 | ₩43,075 | ₩42,366 | ₩42,473 | +0.25% | 3.2만 |
|---|
| 2026.08.12 | ₩42,086 | ₩42,727 | ₩41,845 | ₩42,326 | +0.57% | 2.6만 |
|---|
| 2026.08.11 | ₩41,444 | ₩42,620 | ₩41,444 | ₩42,219 | +1.87% | 2.3만 |
|---|
| 2026.08.10 | ₩41,458 | ₩41,859 | ₩40,415 | ₩41,444 | -0.03% | 2.6만 |
|---|
| 2026.08.07 | ₩42,032 | ₩42,300 | ₩41,364 | ₩41,765 | -0.64% | 3.3만 |
|---|
| 2026.08.06 | ₩42,099 | ₩42,099 | ₩41,538 | ₩42,006 | -0.22% | 2.7만 |
|---|
| 2026.08.05 | ₩41,872 | ₩42,059 | ₩41,297 | ₩41,859 | -0.03% | 2.8만 |
|---|
| 2026.08.04 | ₩41,351 | ₩42,099 | ₩41,097 | ₩41,605 | +0.61% | 4.3만 |
|---|
| 2026.08.03 | ₩41,337 | ₩41,832 | ₩39,747 | ₩41,324 | -0.03% | 5.5만 |
|---|
| 2026.07.31 | ₩40,388 | ₩41,017 | ₩40,322 | ₩40,883 | +1.22% | 2.2만 |
|---|
| 2026.07.30 | ₩40,696 | ₩40,829 | ₩40,068 | ₩40,616 | -0.20% | 2.2만 |
|---|
| 2026.07.29 | ₩41,097 | ₩41,337 | ₩40,482 | ₩40,870 | -0.55% | 2.3만 |
|---|
| 2026.07.28 | ₩40,455 | ₩41,257 | ₩40,455 | ₩40,883 | +1.06% | 2.7만 |
|---|
| 2026.07.27 | ₩40,402 | ₩40,616 | ₩39,961 | ₩40,402 | 0.00% | 3.2만 |
|---|
| 2026.07.24 | ₩40,054 | ₩40,709 | ₩40,054 | ₩40,161 | +0.27% | 3.4만 |
|---|
| 2026.07.23 | ₩38,865 | ₩39,814 | ₩38,651 | ₩39,814 | +2.44% | 4.3만 |
|---|
| 2026.07.22 | ₩39,426 | ₩39,560 | ₩38,477 | ₩39,399 | -0.07% | 5.3만 |
|---|
| 2026.07.21 | ₩39,319 | ₩39,840 | ₩39,092 | ₩39,573 | +0.65% | 6만 |
|---|
| 2026.07.20 | ₩38,798 | ₩39,867 | ₩38,798 | ₩39,493 | +1.79% | 3.6만 |
|---|
| 2026.07.17 | ₩40,509 | ₩40,723 | ₩39,440 | ₩39,587 | -2.28% | 3.4만 |
|---|
| 2026.07.16 | ₩39,627 | ₩40,829 | ₩39,627 | ₩40,696 | +2.70% | 3.3만 |
|---|
| 2026.07.15 | ₩39,399 | ₩39,640 | ₩39,159 | ₩39,466 | +0.17% | 2.7만 |
|---|
| 2026.07.14 | ₩39,199 | ₩39,506 | ₩38,825 | ₩39,132 | -0.17% | 3.1만 |
|---|
| 2026.07.13 | ₩39,052 | ₩39,533 | ₩38,945 | ₩38,998 | -0.14% | 5만 |
|---|
| 2026.07.10 | ₩38,865 | ₩39,359 | ₩38,865 | ₩39,146 | +0.72% | 4.9만 |
|---|
| 2026.07.09 | ₩38,464 | ₩39,119 | ₩38,170 | ₩38,811 | +0.90% | 3.4만 |
|---|
| 2026.07.08 | ₩38,664 | ₩38,945 | ₩38,277 | ₩38,544 | -0.31% | 5만 |
|---|
| 2026.07.07 | ₩38,838 | ₩39,373 | ₩38,290 | ₩38,851 | +0.03% | 4.3만 |
|---|
| 2026.07.06 | ₩39,266 | ₩39,453 | ₩38,557 | ₩38,811 | -1.16% | 5.3만 |
|---|
| 2026.07.02 | ₩40,829 | ₩40,829 | ₩39,279 | ₩39,466 | -3.34% | 7.3만 |
|---|
| 2026.07.01 | ₩39,707 | ₩41,003 | ₩39,560 | ₩40,829 | +2.83% | 10.5만 |
|---|
| 2026.06.30 | ₩39,720 | ₩40,348 | ₩38,798 | ₩39,573 | -0.37% | 7.3만 |
|---|
| 2026.06.29 | ₩40,776 | ₩40,776 | ₩39,667 | ₩39,907 | -2.13% | 6.9만 |
|---|
| 2026.06.26 | ₩40,642 | ₩41,097 | ₩39,987 | ₩40,923 | +0.69% | 37.5만 |
|---|
| 2026.06.25 | ₩41,043 | ₩41,190 | ₩40,201 | ₩40,455 | -1.43% | 4.8만 |
|---|
| 2026.06.24 | ₩41,418 | ₩41,671 | ₩40,910 | ₩40,990 | -1.03% | 9.6만 |
|---|
| 2026.06.23 | ₩39,907 | ₩41,324 | ₩39,881 | ₩41,230 | +3.32% | 19.4만 |
|---|
| 2026.06.22 | ₩39,440 | ₩40,121 | ₩39,440 | ₩39,827 | +0.98% | 10.8만 |
|---|
| 2026.06.18 | ₩39,867 | ₩40,108 | ₩39,293 | ₩39,373 | -1.24% | 20.4만 |
|---|
| 2026.06.17 | ₩40,268 | ₩42,981 | ₩39,146 | ₩39,426 | -2.09% | 7.6만 |
|---|
| 2026.06.16 | ₩40,522 | ₩41,083 | ₩39,814 | ₩39,921 | -1.48% | 8.2만 |
|---|
| 2026.06.15 | ₩40,763 | ₩41,418 | ₩40,175 | ₩40,255 | -1.25% | 7.2만 |
|---|
| 2026.06.12 | ₩40,429 | ₩40,789 | ₩40,348 | ₩40,616 | +0.46% | 8.6만 |
|---|
| 2026.06.11 | ₩40,602 | ₩40,763 | ₩39,854 | ₩40,241 | -0.89% | 6.6만 |
|---|
| 2026.06.10 | ₩40,495 | ₩40,763 | ₩40,228 | ₩40,308 | -0.46% | 5.6만 |
|---|
| 2026.06.09 | ₩40,348 | ₩41,324 | ₩40,241 | ₩40,295 | -0.13% | 11.6만 |
|---|
| 2026.06.08 | ₩39,907 | ₩40,616 | ₩39,840 | ₩39,974 | +0.17% | 10.2만 |
|---|
| 2026.06.05 | ₩38,985 | ₩40,241 | ₩38,985 | ₩39,840 | +2.19% | 15.5만 |
|---|
| 2026.06.04 | ₩38,611 | ₩39,266 | ₩38,557 | ₩38,985 | +0.97% | 7.6만 |
|---|
| 2026.06.03 | ₩38,624 | ₩38,905 | ₩38,103 | ₩38,170 | -1.18% | 5.1만 |
|---|
| 2026.06.02 | ₩38,143 | ₩38,892 | ₩38,143 | ₩38,838 | +1.82% | 15.3만 |
|---|
| 2026.06.01 | ₩37,983 | ₩38,357 | ₩37,809 | ₩38,090 | +0.28% | 6.2만 |
|---|
| 2026.05.29 | ₩38,370 | ₩38,771 | ₩38,290 | ₩38,410 | +0.10% | 5.8만 |
|---|
| 2026.05.28 | ₩38,290 | ₩38,464 | ₩38,090 | ₩38,424 | +0.35% | 3.4만 |
|---|
| 2026.05.27 | ₩38,638 | ₩38,758 | ₩38,210 | ₩38,357 | -0.73% | 3.5만 |
|---|
| 2026.05.26 | ₩38,557 | ₩39,052 | ₩38,197 | ₩38,491 | -0.17% | 4.2만 |
|---|
| 2026.05.22 | ₩38,745 | ₩39,159 | ₩38,317 | ₩38,477 | -0.69% | 6.3만 |
|---|
| 2026.05.21 | ₩37,742 | ₩38,584 | ₩37,542 | ₩38,477 | +1.95% | 7.8만 |
|---|
| 2026.05.20 | ₩37,221 | ₩38,197 | ₩37,221 | ₩37,862 | +1.72% | 4.5만 |
|---|
| 2026.05.19 | ₩37,421 | ₩37,421 | ₩37,034 | ₩37,234 | -0.50% | 6.3만 |
|---|
| 2026.05.18 | ₩36,980 | ₩37,609 | ₩36,887 | ₩37,301 | +0.87% | 8만 |
|---|
| 2026.05.15 | ₩37,101 | ₩37,689 | ₩36,593 | ₩36,767 | -0.90% | 5.9만 |
|---|
| 2026.05.14 | ₩37,301 | ₩38,223 | ₩37,034 | ₩37,234 | -0.18% | 5.4만 |
|---|
| 2026.05.13 | ₩37,154 | ₩37,849 | ₩36,967 | ₩37,074 | -0.22% | 5.2만 |
|---|
| 2026.05.12 | ₩37,609 | ₩37,609 | ₩36,767 | ₩37,248 | -0.96% | 5.4만 |
|---|
| 2026.05.11 | ₩38,624 | ₩38,798 | ₩37,408 | ₩37,462 | -3.01% | 5.9만 |
|---|
| 2026.05.08 | ₩38,263 | ₩38,557 | ₩38,036 | ₩38,237 | -0.07% | 8.4만 |
|---|
| 2026.05.07 | ₩38,263 | ₩38,678 | ₩38,157 | ₩38,223 | -0.10% | 6.1만 |
|---|
| 2026.05.06 | ₩38,237 | ₩38,758 | ₩38,170 | ₩38,223 | -0.03% | 4.1만 |
|---|
| 2026.05.05 | ₩37,796 | ₩38,557 | ₩37,796 | ₩38,063 | +0.71% | 4.9만 |
|---|
| 2026.05.04 | ₩38,571 | ₩38,932 | ₩37,622 | ₩37,756 | -2.11% | 6.5만 |
|---|
| 2026.05.01 | ₩37,929 | ₩38,825 | ₩37,288 | ₩38,638 | +1.87% | 10.9만 |
|---|
| 2026.04.30 | ₩37,355 | ₩38,330 | ₩37,047 | ₩37,662 | +0.82% | 4.5만 |
|---|
| 2026.04.29 | ₩38,103 | ₩38,477 | ₩37,047 | ₩37,421 | -1.79% | 6.9만 |
|---|
| 2026.04.28 | ₩37,609 | ₩38,410 | ₩37,609 | ₩38,237 | +1.67% | 16만 |
|---|
| 2026.04.27 | ₩37,462 | ₩37,969 | ₩37,274 | ₩37,502 | +0.11% | 4.6만 |
|---|
| 2026.04.24 | ₩37,622 | ₩38,116 | ₩37,448 | ₩37,488 | -0.36% | 4.1만 |
|---|
| 2026.04.23 | ₩37,822 | ₩38,023 | ₩37,475 | ₩37,649 | -0.46% | 6.4만 |
|---|
| 2026.04.22 | ₩37,796 | ₩38,023 | ₩37,448 | ₩37,702 | -0.25% | 5.2만 |
|---|
| 2026.04.21 | ₩38,183 | ₩38,424 | ₩37,649 | ₩37,729 | -1.19% | 6.3만 |
|---|
| 2026.04.20 | ₩38,304 | ₩38,758 | ₩38,090 | ₩38,183 | -0.31% | 7.7만 |
|---|
| 2026.04.17 | ₩38,304 | ₩38,691 | ₩38,263 | ₩38,304 | 0.00% | 7.5만 |
|---|
| 2026.04.16 | ₩38,103 | ₩38,477 | ₩37,756 | ₩37,889 | -0.56% | 7.6만 |
|---|
| 2026.04.15 | ₩38,384 | ₩38,758 | ₩37,756 | ₩38,210 | -0.45% | 6.6만 |
|---|
| 2026.04.14 | ₩38,838 | ₩38,838 | ₩38,250 | ₩38,464 | -0.96% | 7.1만 |
|---|
| 2026.04.13 | ₩39,092 | ₩39,293 | ₩38,691 | ₩38,704 | -0.99% | 6.2만 |
|---|
| 2026.04.10 | ₩39,693 | ₩39,693 | ₩38,785 | ₩39,159 | -1.35% | 7.2만 |
|---|
| 2026.04.09 | ₩38,678 | ₩39,707 | ₩38,678 | ₩39,573 | +2.32% | 10.4만 |
|---|
| 2026.04.08 | ₩38,758 | ₩39,279 | ₩38,357 | ₩38,745 | -0.03% | 7.6만 |
|---|
| 2026.04.07 | ₩38,103 | ₩38,263 | ₩37,969 | ₩38,103 | 0.00% | 6만 |
|---|
| 2026.04.06 | ₩37,889 | ₩38,183 | ₩37,889 | ₩38,103 | +0.56% | 3.7만 |
|---|
| 2026.04.02 | ₩37,769 | ₩38,090 | ₩37,528 | ₩37,903 | +0.35% | 6.9만 |
|---|
| 2026.04.01 | ₩37,903 | ₩38,424 | ₩37,729 | ₩37,969 | +0.18% | 5.8만 |
|---|
| 2026.03.31 | ₩37,368 | ₩38,009 | ₩37,288 | ₩37,715 | +0.93% | 4.7만 |
|---|
| 2026.03.30 | ₩37,020 | ₩37,261 | ₩36,900 | ₩37,168 | +0.40% | 4.6만 |
|---|
| 2026.03.27 | ₩36,767 | ₩37,234 | ₩36,526 | ₩36,900 | +0.36% | 3.7만 |
|---|
| 2026.03.26 | ₩36,660 | ₩37,101 | ₩36,660 | ₩36,900 | +0.66% | 4.4만 |
|---|
| 2026.03.25 | ₩37,234 | ₩37,234 | ₩36,633 | ₩36,927 | -0.83% | 2.7만 |
|---|
| 2026.03.24 | ₩36,499 | ₩37,101 | ₩36,499 | ₩36,900 | +1.10% | 8.8만 |
|---|
| 2026.03.23 | ₩36,419 | ₩37,007 | ₩36,419 | ₩36,593 | +0.48% | 7.8만 |
|---|
| 2026.03.20 | ₩36,005 | ₩36,633 | ₩35,671 | ₩35,684 | -0.89% | 7.1만 |
|---|
| 2026.03.19 | ₩34,882 | ₩36,326 | ₩34,802 | ₩36,098 | +3.49% | 3.8만 |
|---|
| 2026.03.18 | ₩35,577 | ₩36,446 | ₩34,949 | ₩35,123 | -1.28% | 5.3만 |
|---|
| 2026.03.17 | ₩36,299 | ₩36,513 | ₩35,831 | ₩35,831 | -1.29% | 3.6만 |
|---|
| 2026.03.16 | ₩35,965 | ₩36,553 | ₩35,831 | ₩36,045 | +0.22% | 5.1만 |
|---|
| 2026.03.13 | ₩35,778 | ₩36,700 | ₩35,403 | ₩35,617 | -0.45% | 3.5만 |
|---|
| 2026.03.12 | ₩35,149 | ₩35,818 | ₩34,855 | ₩35,604 | +1.29% | 4.3만 |
|---|
| 2026.03.11 | ₩35,671 | ₩36,125 | ₩35,283 | ₩35,657 | -0.04% | 2.7만 |
|---|
| 2026.03.10 | ₩35,524 | ₩36,326 | ₩35,497 | ₩35,831 | +0.87% | 3.4만 |
|---|
| 2026.03.09 | ₩35,337 | ₩36,098 | ₩34,682 | ₩35,644 | +0.87% | 4.9만 |
|---|
| 2026.03.06 | ₩35,417 | ₩35,737 | ₩35,029 | ₩35,604 | +0.53% | 4.3만 |
|---|
| 2026.03.05 | ₩36,219 | ₩36,459 | ₩35,778 | ₩35,951 | -0.74% | 3.3만 |
|---|
| 2026.03.04 | ₩36,392 | ₩36,673 | ₩35,951 | ₩36,473 | +0.22% | 3.8만 |
|---|
| 2026.03.03 | ₩35,898 | ₩36,366 | ₩35,417 | ₩36,031 | +0.37% | 4.3만 |
|---|
| 2026.03.02 | ₩35,604 | ₩36,753 | ₩35,550 | ₩36,366 | +2.14% | 4.2만 |
|---|
| 2026.02.27 | ₩36,446 | ₩37,127 | ₩35,951 | ₩36,098 | -0.95% | 4만 |
|---|
| 2026.02.26 | ₩37,341 | ₩37,675 | ₩36,726 | ₩37,101 | -0.64% | 4.7만 |
|---|
| 2026.02.25 | ₩36,967 | ₩37,368 | ₩36,887 | ₩37,101 | +0.36% | 6.9만 |
|---|
| 2026.02.24 | ₩36,593 | ₩37,061 | ₩36,219 | ₩36,767 | +0.47% | 3.5만 |
|---|
| 2026.02.23 | ₩37,395 | ₩37,662 | ₩36,192 | ₩36,459 | -2.50% | 5.6만 |
|---|
| 2026.02.20 | ₩37,274 | ₩37,622 | ₩37,087 | ₩37,221 | -0.14% | 1.9만 |
|---|
| 2026.02.19 | ₩36,967 | ₩37,395 | ₩36,833 | ₩37,274 | +0.83% | 2.3만 |
|---|
| 2026.02.18 | ₩37,435 | ₩37,822 | ₩37,087 | ₩37,168 | -0.71% | 2.9만 |
|---|
| 2026.02.17 | ₩37,288 | ₩37,702 | ₩37,168 | ₩37,368 | +0.22% | 4만 |
|---|
| 2026.02.13 | ₩36,726 | ₩37,288 | ₩36,165 | ₩37,114 | +1.06% | 4만 |
|---|
| 2026.02.12 | ₩36,940 | ₩37,047 | ₩36,179 | ₩36,486 | -1.23% | 4.3만 |
|---|
| 2026.02.11 | ₩37,007 | ₩37,221 | ₩36,165 | ₩36,606 | -1.08% | 3.9만 |
|---|
| 2026.02.10 | ₩37,154 | ₩37,355 | ₩36,566 | ₩36,780 | -1.01% | 3.1만 |
|---|
| 2026.02.09 | ₩37,127 | ₩37,462 | ₩36,887 | ₩37,047 | -0.22% | 4.4만 |
|---|
| 2026.02.06 | ₩37,301 | ₩37,889 | ₩37,154 | ₩37,355 | +0.14% | 6.2만 |
|---|
| 2026.02.05 | ₩36,940 | ₩37,301 | ₩36,713 | ₩36,940 | 0.00% | 3만 |
|---|
| 2026.02.04 | ₩36,954 | ₩37,822 | ₩36,138 | ₩36,740 | -0.58% | 5.8만 |
|---|
| 2026.02.03 | ₩35,804 | ₩36,767 | ₩35,751 | ₩36,633 | +2.31% | 7.7만 |
|---|
| 2026.02.02 | ₩35,002 | ₩36,018 | ₩35,002 | ₩35,804 | +2.29% | 4.2만 |
|---|
| 2026.01.30 | ₩34,013 | ₩35,123 | ₩34,013 | ₩34,882 | +2.55% | 3.9만 |
|---|
| 2026.01.29 | ₩33,492 | ₩34,508 | ₩33,492 | ₩34,401 | +2.71% | 2만 |
|---|
| 2026.01.28 | ₩33,706 | ₩34,067 | ₩32,811 | ₩33,492 | -0.63% | 6.8만 |
|---|
| 2026.01.27 | ₩33,786 | ₩34,120 | ₩33,412 | ₩33,679 | -0.32% | 1.4만 |
|---|
| 2026.01.26 | ₩32,436 | ₩33,826 | ₩32,436 | ₩33,706 | +3.91% | 3.1만 |
|---|
| 2026.01.23 | ₩32,076 | ₩32,958 | ₩32,076 | ₩32,436 | +1.13% | 2.4만 |
|---|
| 2026.01.22 | ₩32,744 | ₩33,359 | ₩32,209 | ₩32,704 | -0.12% | 2.8만 |
|---|
| 2026.01.21 | ₩31,367 | ₩32,717 | ₩31,327 | ₩32,717 | +4.30% | 3.5만 |
|---|
| 2026.01.20 | ₩30,953 | ₩31,568 | ₩30,953 | ₩31,421 | +1.51% | 1.2만 |
|---|
| 2026.01.16 | ₩31,487 | ₩31,808 | ₩31,461 | ₩31,474 | -0.04% | 2.3만 |
|---|
| 2026.01.15 | ₩31,087 | ₩31,929 | ₩31,087 | ₩31,608 | +1.68% | 2.8만 |
|---|
| 2026.01.14 | ₩31,020 | ₩31,220 | ₩30,739 | ₩30,993 | -0.09% | 3.1만 |
|---|
| 2026.01.13 | ₩30,539 | ₩31,113 | ₩30,539 | ₩30,793 | +0.83% | 2.4만 |
|---|
| 2026.01.12 | ₩30,645 | ₩31,140 | ₩30,472 | ₩30,793 | +0.48% | 1.8만 |
|---|
| 2026.01.09 | ₩31,327 | ₩31,648 | ₩30,953 | ₩30,953 | -1.19% | 2.9만 |
|---|
| 2026.01.08 | ₩30,539 | ₩31,608 | ₩30,539 | ₩31,327 | +2.58% | 2.1만 |
|---|
| 2026.01.07 | ₩30,873 | ₩30,966 | ₩30,017 | ₩30,672 | -0.65% | 2.2만 |
|---|
| 2026.01.06 | ₩30,605 | ₩30,899 | ₩30,365 | ₩30,766 | +0.52% | 4.2만 |
|---|
| 2026.01.05 | ₩30,298 | ₩31,300 | ₩30,298 | ₩30,766 | +1.54% | 2.2만 |
|---|
| 2026.01.02 | ₩30,605 | ₩30,686 | ₩30,231 | ₩30,392 | -0.70% | 2만 |
|---|
| 2025.12.31 | ₩30,605 | ₩30,980 | ₩30,539 | ₩30,686 | +0.26% | 1.3만 |
|---|
| 2025.12.30 | ₩30,980 | ₩30,980 | ₩30,579 | ₩30,672 | -0.99% | 2.2만 |
|---|
| 2025.12.29 | ₩30,752 | ₩31,060 | ₩30,605 | ₩30,752 | 0.00% | 3만 |
|---|
| 2025.12.26 | ₩30,899 | ₩31,060 | ₩30,539 | ₩30,846 | -0.17% | 1.4만 |
|---|
| 2025.12.24 | ₩30,231 | ₩30,980 | ₩30,231 | ₩30,846 | +2.03% | 1.2만 |
|---|
| 2025.12.23 | ₩30,686 | ₩31,127 | ₩30,645 | ₩30,645 | -0.13% | 1.7만 |
|---|
| 2025.12.22 | ₩30,993 | ₩31,501 | ₩30,592 | ₩30,873 | -0.39% | 2.5만 |
|---|
| 2025.12.19 | ₩31,675 | ₩32,062 | ₩31,087 | ₩31,100 | -1.81% | 5.6만 |
|---|
| 2025.12.18 | ₩31,902 | ₩32,236 | ₩31,608 | ₩31,715 | -0.59% | 2.7만 |
|---|
| 2025.12.17 | ₩31,741 | ₩31,969 | ₩31,541 | ₩31,688 | -0.17% | 2.8만 |
|---|
| 2025.12.16 | ₩31,929 | ₩32,076 | ₩31,554 | ₩31,701 | -0.71% | 4.9만 |
|---|
| 2025.12.15 | ₩32,249 | ₩32,557 | ₩31,715 | ₩31,862 | -1.20% | 6.7만 |
|---|
| 2025.12.12 | ₩31,675 | ₩32,223 | ₩31,675 | ₩31,915 | +0.76% | 2.8만 |
|---|
| 2025.12.11 | ₩31,220 | ₩32,182 | ₩31,220 | ₩31,715 | +1.58% | 3.2만 |
|---|
| 2025.12.10 | ₩30,432 | ₩31,594 | ₩30,432 | ₩31,354 | +3.03% | 5.5만 |
|---|
| 2025.12.09 | ₩29,870 | ₩30,405 | ₩29,870 | ₩30,325 | +1.52% | 1.8만 |
|---|
| 2025.12.08 | ₩29,697 | ₩29,884 | ₩29,229 | ₩29,576 | -0.41% | 2.6만 |
|---|
| 2025.12.05 | ₩29,656 | ₩29,723 | ₩29,215 | ₩29,509 | -0.50% | 1.7만 |
|---|
| 2025.12.04 | ₩29,456 | ₩29,804 | ₩29,456 | ₩29,536 | +0.27% | 1.4만 |
|---|
| 2025.12.03 | ₩29,282 | ₩29,536 | ₩29,149 | ₩29,336 | +0.18% | 2.7만 |
|---|
| 2025.12.02 | ₩29,162 | ₩29,162 | ₩28,681 | ₩28,681 | -1.65% | 9.1천 |
|---|
| 2025.12.01 | ₩28,641 | ₩29,189 | ₩28,641 | ₩28,895 | +0.89% | 1.4만 |
|---|
| 2025.11.28 | ₩29,336 | ₩29,336 | ₩29,042 | ₩29,162 | -0.59% | 8.4천 |
|---|
| 2025.11.26 | ₩29,002 | ₩29,269 | ₩28,988 | ₩29,215 | +0.74% | 1.9만 |
|---|
| 2025.11.25 | ₩28,734 | ₩29,229 | ₩28,654 | ₩29,068 | +1.16% | 2.9만 |
|---|
| 2025.11.24 | ₩28,734 | ₩28,734 | ₩28,480 | ₩28,627 | -0.37% | 1.1만 |
|---|
| 2025.11.21 | ₩27,986 | ₩28,734 | ₩27,799 | ₩28,681 | +2.48% | 2.6만 |
|---|
| 2025.11.20 | ₩27,999 | ₩28,400 | ₩27,946 | ₩27,999 | 0.00% | 1.2만 |
|---|
| 2025.11.19 | ₩28,414 | ₩28,414 | ₩27,986 | ₩27,999 | -1.46% | 1.3만 |
|---|
| 2025.11.18 | ₩27,799 | ₩28,587 | ₩27,411 | ₩28,039 | +0.87% | 1.5만 |
|---|
| 2025.11.17 | ₩28,400 | ₩28,601 | ₩27,826 | ₩27,932 | -1.65% | 1.9만 |
|---|
| 2025.11.14 | ₩28,253 | ₩28,654 | ₩28,093 | ₩28,641 | +1.37% | 2만 |
|---|
| 2025.11.13 | ₩28,347 | ₩28,694 | ₩28,267 | ₩28,494 | +0.52% | 1.2만 |
|---|
| 2025.11.12 | ₩28,400 | ₩28,467 | ₩28,280 | ₩28,440 | +0.14% | 1.6만 |
|---|
| 2025.11.11 | ₩28,414 | ₩28,414 | ₩28,120 | ₩28,347 | -0.24% | 5천 |
|---|
| 2025.11.10 | ₩28,293 | ₩28,307 | ₩28,267 | ₩28,267 | -0.09% | 3.5천 |
|---|
| 2025.11.07 | ₩28,267 | ₩28,333 | ₩28,186 | ₩28,186 | -0.28% | 6.9천 |
|---|
| 2025.11.06 | ₩28,534 | ₩28,681 | ₩28,026 | ₩28,160 | -1.31% | 2.8만 |
|---|
| 2025.11.05 | ₩27,879 | ₩28,547 | ₩27,879 | ₩28,547 | +2.40% | 1.2만 |
|---|
| 2025.11.04 | ₩27,879 | ₩28,213 | ₩27,826 | ₩27,879 | 0.00% | 3.1만 |
|---|
| 2025.11.03 | ₩27,799 | ₩28,253 | ₩27,799 | ₩28,066 | +0.96% | 1.3만 |
|---|
| 2025.10.31 | ₩27,719 | ₩28,039 | ₩27,598 | ₩27,879 | +0.58% | 1.1만 |
|---|
| 2025.10.30 | ₩27,932 | ₩28,120 | ₩27,652 | ₩27,852 | -0.29% | 1.9만 |
|---|
| 2025.10.29 | ₩28,467 | ₩28,681 | ₩27,625 | ₩27,745 | -2.54% | 4.5만 |
|---|
| 2025.10.28 | ₩28,146 | ₩28,708 | ₩28,013 | ₩28,587 | +1.57% | 1.4만 |
|---|
| 2025.10.27 | ₩27,839 | ₩28,186 | ₩27,839 | ₩28,133 | +1.06% | 5만 |
|---|
| 2025.10.24 | ₩27,959 | ₩28,066 | ₩27,665 | ₩27,839 | -0.43% | 4.5만 |
|---|
| 2025.10.23 | ₩28,066 | ₩28,066 | ₩27,585 | ₩27,692 | -1.33% | 1.1만 |
|---|
| 2025.10.22 | ₩27,237 | ₩28,039 | ₩27,197 | ₩28,026 | +2.89% | 6.9만 |
|---|
| 2025.10.21 | ₩27,371 | ₩27,652 | ₩27,064 | ₩27,318 | -0.20% | 4.3만 |
|---|
| 2025.10.20 | ₩26,462 | ₩27,117 | ₩26,302 | ₩27,104 | +2.42% | 3.8만 |
|---|
| 2025.10.17 | ₩26,302 | ₩26,663 | ₩26,142 | ₩26,208 | -0.36% | 1.1만 |
|---|
| 2025.10.16 | ₩26,529 | ₩26,690 | ₩26,168 | ₩26,302 | -0.86% | 9.5천 |
|---|
| 2025.10.15 | ₩27,064 | ₩27,184 | ₩26,850 | ₩26,850 | -0.79% | 7.2천 |
|---|
| 2025.10.14 | ₩26,315 | ₩27,211 | ₩26,315 | ₩27,064 | +2.84% | 1.2만 |
|---|
| 2025.10.13 | ₩26,516 | ₩26,556 | ₩26,275 | ₩26,489 | -0.10% | 6.6천 |
|---|
| 2025.10.10 | ₩26,756 | ₩27,197 | ₩26,329 | ₩26,342 | -1.55% | 1.3만 |
|---|