시장 데이터를 불러오는 중
전체 종목
Addentax Group Corp. - Common Stock 과거 주가
Addentax Group Corp. - Common Stock · ATXG · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Addentax Group Corp. - Common Stock · ATXG · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,056 | ₩4,062 | ₩4,050 | ₩4,051 | -0.13% | 1.1천 |
| 2026.10.08 | ₩4,251 | ₩4,251 | ₩4,251 | ₩4,251 | 0.00% | 400 |
| 2026.10.07 | ₩4,224 | ₩4,371 | ₩4,224 | ₩4,371 | +3.49% | 4.4천 |
| 2026.10.06 | ₩4,385 | ₩4,398 | ₩4,371 | ₩4,371 | -0.31% | 3.2천 |
| 2026.10.05 | ₩4,412 | ₩4,559 | ₩4,197 | ₩4,559 | +3.34% | 4.6천 |
| 2026.10.02 | ₩4,464 | ₩4,483 | ₩4,398 | ₩4,398 | -1.47% | 4.6천 |
| 2026.10.01 | ₩4,572 | ₩4,760 | ₩4,425 | ₩4,463 | -2.40% | 1.3만 |
| 2026.09.30 | ₩4,760 | ₩5,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,948 |
| +3.94% |
| 3.7만 |
| 2026.09.29 | ₩4,660 | ₩4,660 | ₩4,586 | ₩4,586 | -1.58% | 600 |
|---|
| 2026.09.28 | ₩4,760 | ₩4,987 | ₩4,572 | ₩4,572 | -3.94% | 3.3천 |
|---|
| 2026.09.25 | ₩4,827 | ₩5,200 | ₩4,827 | ₩4,827 | 0.00% | 3.5만 |
|---|
| 2026.09.24 | ₩4,546 | ₩4,961 | ₩4,546 | ₩4,894 | +7.67% | 6.8천 |
|---|
| 2026.09.23 | ₩4,492 | ₩4,720 | ₩4,365 | ₩4,613 | +2.69% | 4.5천 |
|---|
| 2026.09.22 | ₩4,519 | ₩4,693 | ₩4,432 | ₩4,546 | +0.59% | 8.6천 |
|---|
| 2026.09.21 | ₩4,693 | ₩4,693 | ₩4,693 | ₩4,693 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩4,747 | ₩4,760 | ₩4,693 | ₩4,693 | -1.13% | 1.1천 |
|---|
| 2026.09.17 | ₩4,935 | ₩4,935 | ₩4,935 | ₩4,935 | 0.00% | 600 |
|---|
| 2026.09.16 | ₩5,095 | ₩5,095 | ₩5,095 | ₩5,095 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩5,069 | ₩5,149 | ₩5,069 | ₩5,095 | +0.53% | 800 |
|---|
| 2026.09.14 | ₩5,189 | ₩5,189 | ₩5,095 | ₩5,095 | -1.81% | 1.2천 |
|---|
| 2026.09.11 | ₩4,693 | ₩5,203 | ₩4,251 | ₩5,162 | +10.00% | 1.1만 |
|---|
| 2026.09.10 | ₩4,578 | ₩4,747 | ₩4,572 | ₩4,613 | +0.76% | 4.3천 |
|---|
| 2026.09.09 | ₩4,747 | ₩4,747 | ₩4,747 | ₩4,747 | 0.00% | 600 |
|---|
| 2026.09.08 | ₩4,476 | ₩4,834 | ₩4,476 | ₩4,834 | +8.00% | 4.4천 |
|---|
| 2026.09.04 | ₩4,438 | ₩5,176 | ₩4,438 | ₩4,894 | +10.27% | 6.4천 |
|---|
| 2026.09.03 | ₩4,908 | ₩4,908 | ₩4,881 | ₩4,881 | -0.55% | 600 |
|---|
| 2026.09.02 | ₩4,471 | ₩4,471 | ₩4,471 | ₩4,471 | 0.00% | 600 |
|---|
| 2026.09.01 | ₩4,760 | ₩4,760 | ₩4,586 | ₩4,586 | -3.66% | 1.7천 |
|---|
| 2026.08.31 | ₩4,680 | ₩4,753 | ₩4,626 | ₩4,753 | +1.58% | 1.8천 |
|---|
| 2026.08.28 | ₩4,961 | ₩4,961 | ₩4,961 | ₩4,961 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩4,854 | ₩5,015 | ₩4,512 | ₩4,961 | +2.21% | 3.2천 |
|---|
| 2026.08.26 | ₩4,975 | ₩5,189 | ₩4,747 | ₩5,095 | +2.43% | 3.3천 |
|---|
| 2026.08.25 | ₩5,102 | ₩5,102 | ₩4,948 | ₩4,948 | -3.02% | 1.3천 |
|---|
| 2026.08.24 | ₩4,948 | ₩4,961 | ₩4,572 | ₩4,961 | +0.27% | 4.7천 |
|---|
| 2026.08.21 | ₩4,961 | ₩5,095 | ₩4,814 | ₩4,941 | -0.41% | 3.3천 |
|---|
| 2026.08.20 | ₩5,149 | ₩5,149 | ₩4,800 | ₩4,800 | -6.77% | 3.6천 |
|---|
| 2026.08.19 | ₩5,518 | ₩6,471 | ₩4,599 | ₩5,055 | -8.38% | 7.8만 |
|---|
| 2026.08.18 | ₩5,095 | ₩5,451 | ₩5,095 | ₩5,377 | +5.53% | 4.2만 |
|---|
| 2026.08.17 | ₩5,417 | ₩5,484 | ₩5,109 | ₩5,417 | 0.00% | 2.1천 |
|---|
| 2026.08.14 | ₩5,659 | ₩5,659 | ₩5,377 | ₩5,565 | -1.66% | 3.4천 |
|---|
| 2026.08.13 | ₩6,153 | ₩6,153 | ₩5,283 | ₩5,310 | -13.71% | 7.5천 |
|---|
| 2026.08.12 | ₩6,356 | ₩6,690 | ₩5,659 | ₩6,570 | +3.38% | 3.7만 |
|---|
| 2026.08.11 | ₩6,021 | ₩6,591 | ₩6,021 | ₩6,530 | +8.46% | 1.8만 |
|---|
| 2026.08.10 | ₩5,525 | ₩6,396 | ₩5,297 | ₩6,275 | +13.59% | 3.2만 |
|---|
| 2026.08.07 | ₩4,827 | ₩5,565 | ₩4,827 | ₩5,297 | +9.72% | 2만 |
|---|
| 2026.08.06 | ₩4,572 | ₩4,881 | ₩4,492 | ₩4,881 | +6.74% | 6.2천 |
|---|
| 2026.08.05 | ₩4,432 | ₩4,680 | ₩4,331 | ₩4,371 | -1.36% | 8천 |
|---|
| 2026.08.04 | ₩4,170 | ₩4,170 | ₩4,023 | ₩4,170 | 0.00% | 4.7천 |
|---|
| 2026.08.03 | ₩4,210 | ₩4,425 | ₩3,956 | ₩3,956 | -6.05% | 2.1만 |
|---|
| 2026.07.31 | ₩4,579 | ₩4,733 | ₩4,318 | ₩4,733 | +3.37% | 45.3만 |
|---|
| 2026.07.30 | ₩4,626 | ₩4,733 | ₩4,496 | ₩4,733 | +2.32% | 3.3천 |
|---|
| 2026.07.29 | ₩4,733 | ₩4,733 | ₩4,559 | ₩4,733 | 0.00% | 9.7천 |
|---|
| 2026.07.28 | ₩4,264 | ₩5,189 | ₩4,264 | ₩4,720 | +10.69% | 1만 |
|---|
| 2026.07.27 | ₩4,693 | ₩4,693 | ₩4,425 | ₩4,425 | -5.71% | 1.5천 |
|---|
| 2026.07.24 | ₩4,961 | ₩4,961 | ₩4,961 | ₩4,961 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩4,854 | ₩4,961 | ₩4,760 | ₩4,961 | +2.21% | 2.8만 |
|---|
| 2026.07.22 | ₩5,095 | ₩5,095 | ₩5,095 | ₩5,095 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩4,841 | ₩5,230 | ₩4,841 | ₩5,095 | +5.26% | 1.8천 |
|---|
| 2026.07.20 | ₩4,720 | ₩5,095 | ₩4,720 | ₩5,095 | +7.95% | 2.9천 |
|---|
| 2026.07.17 | ₩4,747 | ₩4,747 | ₩4,747 | ₩4,747 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩5,230 | ₩5,230 | ₩5,230 | ₩5,230 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩4,948 | ₩5,404 | ₩4,948 | ₩5,230 | +5.69% | 6.9천 |
|---|
| 2026.07.14 | ₩5,122 | ₩5,364 | ₩5,015 | ₩5,216 | +1.83% | 2.7천 |
|---|
| 2026.07.13 | ₩5,270 | ₩5,270 | ₩4,935 | ₩4,935 | -6.36% | 500 |
|---|
| 2026.07.10 | ₩4,948 | ₩5,162 | ₩4,948 | ₩5,122 | +3.52% | 2천 |
|---|
| 2026.07.09 | ₩5,109 | ₩5,551 | ₩4,680 | ₩5,149 | +0.79% | 3천 |
|---|
| 2026.07.08 | ₩5,002 | ₩5,002 | ₩5,002 | ₩5,002 | 0.00% | 1.8천 |
|---|
| 2026.07.07 | ₩4,921 | ₩4,933 | ₩4,921 | ₩4,933 | +0.25% | 1.1천 |
|---|
| 2026.07.06 | ₩5,028 | ₩5,350 | ₩4,867 | ₩4,867 | -3.20% | 2.8천 |
|---|
| 2026.07.02 | ₩4,318 | ₩4,908 | ₩4,318 | ₩4,733 | +9.63% | 3.3천 |
|---|
| 2026.07.01 | ₩4,063 | ₩4,505 | ₩4,063 | ₩4,491 | +10.53% | 4.5천 |
|---|
| 2026.06.30 | ₩5,270 | ₩5,766 | ₩3,902 | ₩4,063 | -22.90% | 1.6만 |
|---|
| 2026.06.29 | ₩5,162 | ₩5,297 | ₩4,827 | ₩5,162 | 0.00% | 5.3천 |
|---|
| 2026.06.26 | ₩5,349 | ₩5,712 | ₩5,297 | ₩5,712 | +6.79% | 5.1천 |
|---|
| 2026.06.25 | ₩5,632 | ₩5,632 | ₩5,243 | ₩5,370 | -4.64% | 8.7천 |
|---|
| 2026.06.24 | ₩5,947 | ₩5,947 | ₩5,659 | ₩5,866 | -1.35% | 2만 |
|---|
| 2026.06.23 | ₩6,054 | ₩6,249 | ₩6,034 | ₩6,235 | +2.99% | 3.8천 |
|---|
| 2026.06.22 | ₩6,443 | ₩6,564 | ₩6,443 | ₩6,564 | +1.87% | 900 |
|---|
| 2026.06.18 | ₩6,302 | ₩6,369 | ₩6,302 | ₩6,316 | +0.21% | 2.9천 |
|---|
| 2026.06.17 | ₩6,497 | ₩6,678 | ₩6,328 | ₩6,328 | -2.60% | 3.8천 |
|---|
| 2026.06.16 | ₩6,570 | ₩6,651 | ₩6,329 | ₩6,490 | -1.22% | 1.8천 |
|---|
| 2026.06.15 | ₩6,047 | ₩6,691 | ₩6,047 | ₩6,691 | +10.64% | 1.3만 |
|---|
| 2026.06.12 | ₩6,094 | ₩6,705 | ₩5,645 | ₩6,195 | +1.65% | 2.4만 |
|---|
| 2026.06.11 | ₩5,967 | ₩7,067 | ₩5,900 | ₩6,309 | +5.73% | 6.3만 |
|---|
| 2026.06.10 | ₩5,833 | ₩5,967 | ₩5,645 | ₩5,967 | +2.30% | 8.6천 |
|---|
| 2026.06.09 | ₩5,712 | ₩5,877 | ₩5,444 | ₩5,833 | +2.11% | 9.4천 |
|---|
| 2026.06.08 | ₩6,597 | ₩6,637 | ₩6,168 | ₩6,316 | -4.27% | 7만 |
|---|
| 2026.06.05 | ₩6,410 | ₩6,839 | ₩6,195 | ₩6,705 | +4.60% | 4.2천 |
|---|
| 2026.06.04 | ₩6,249 | ₩6,879 | ₩6,034 | ₩6,503 | +4.08% | 1.4만 |
|---|
| 2026.06.03 | ₩6,202 | ₩6,503 | ₩6,168 | ₩6,168 | -0.54% | 1.8천 |
|---|
| 2026.06.02 | ₩6,302 | ₩6,812 | ₩5,927 | ₩6,812 | +8.09% | 3.9천 |
|---|
| 2026.06.01 | ₩5,766 | ₩6,034 | ₩5,648 | ₩5,913 | +2.56% | 5.7천 |
|---|
| 2026.05.29 | ₩5,605 | ₩5,766 | ₩5,404 | ₩5,565 | -0.72% | 4.4천 |
|---|
| 2026.05.28 | ₩5,582 | ₩5,632 | ₩5,390 | ₩5,592 | +0.17% | 6천 |
|---|
| 2026.05.27 | ₩5,679 | ₩5,685 | ₩5,189 | ₩5,685 | +0.12% | 1.2만 |
|---|
| 2026.05.26 | ₩5,571 | ₩5,638 | ₩5,498 | ₩5,498 | -1.32% | 2.8천 |
|---|
| 2026.05.22 | ₩5,766 | ₩5,866 | ₩5,766 | ₩5,779 | +0.23% | 3.1천 |
|---|
| 2026.05.21 | ₩5,913 | ₩6,234 | ₩5,605 | ₩5,766 | -2.49% | 1.2만 |
|---|
| 2026.05.20 | ₩5,632 | ₩6,302 | ₩5,632 | ₩5,712 | +1.43% | 3.6만 |
|---|
| 2026.05.19 | ₩6,081 | ₩6,208 | ₩5,900 | ₩6,168 | +1.43% | 1.9만 |
|---|
| 2026.05.18 | ₩6,490 | ₩6,503 | ₩6,034 | ₩6,034 | -7.02% | 9.6천 |
|---|
| 2026.05.15 | ₩6,678 | ₩6,678 | ₩6,423 | ₩6,503 | -2.61% | 1.6만 |
|---|
| 2026.05.14 | ₩6,695 | ₩7,026 | ₩6,637 | ₩6,705 | +0.14% | 6.5만 |
|---|
| 2026.05.13 | ₩6,463 | ₩6,932 | ₩6,436 | ₩6,718 | +3.94% | 2.4만 |
|---|
| 2026.05.12 | ₩6,168 | ₩6,825 | ₩6,074 | ₩6,798 | +10.22% | 1.1만 |
|---|
| 2026.05.11 | ₩6,892 | ₩6,892 | ₩6,463 | ₩6,477 | -6.03% | 1.2만 |
|---|
| 2026.05.08 | ₩6,477 | ₩6,839 | ₩6,477 | ₩6,785 | +4.76% | 3.8천 |
|---|
| 2026.05.07 | ₩6,678 | ₩6,892 | ₩6,463 | ₩6,557 | -1.81% | 2.5만 |
|---|
| 2026.05.06 | ₩6,839 | ₩6,906 | ₩6,436 | ₩6,450 | -5.69% | 3.3만 |
|---|
| 2026.05.05 | ₩6,798 | ₩7,442 | ₩6,798 | ₩6,973 | +2.56% | 3.3만 |
|---|
| 2026.05.04 | ₩7,013 | ₩7,107 | ₩6,503 | ₩7,093 | +1.15% | 5.1만 |
|---|
| 2026.05.01 | ₩6,463 | ₩6,959 | ₩6,316 | ₩6,879 | +6.43% | 6.8만 |
|---|
| 2026.04.30 | ₩6,544 | ₩7,348 | ₩6,115 | ₩6,664 | +1.84% | 116.4만 |
|---|
| 2026.04.29 | ₩6,839 | ₩7,965 | ₩6,034 | ₩6,772 | -0.98% | 10.6만 |
|---|
| 2026.04.28 | ₩7,375 | ₩7,616 | ₩6,705 | ₩6,705 | -9.09% | 2.5만 |
|---|
| 2026.04.27 | ₩6,705 | ₩7,804 | ₩6,570 | ₩7,509 | +12.00% | 7.4만 |
|---|
| 2026.04.24 | ₩6,812 | ₩6,892 | ₩6,168 | ₩6,423 | -5.71% | 2.4만 |
|---|
| 2026.04.23 | ₩7,589 | ₩8,217 | ₩6,705 | ₩6,973 | -8.13% | 2.7만 |
|---|
| 2026.04.22 | ₩8,273 | ₩8,587 | ₩7,375 | ₩7,724 | -6.65% | 3.8만 |
|---|
| 2026.04.21 | ₩9,856 | ₩9,903 | ₩8,045 | ₩8,407 | -14.69% | 7.2만 |
|---|
| 2026.04.20 | ₩8,394 | ₩10,593 | ₩8,314 | ₩9,923 | +18.21% | 15.4만 |
|---|
| 2026.04.17 | ₩7,522 | ₩8,448 | ₩7,241 | ₩8,153 | +8.38% | 8.9만 |
|---|
| 2026.04.16 | ₩7,080 | ₩8,300 | ₩6,423 | ₩7,938 | +12.12% | 125.9만 |
|---|
| 2026.04.15 | ₩7,710 | ₩7,777 | ₩7,214 | ₩7,214 | -6.43% | 2.3만 |
|---|
| 2026.04.14 | ₩8,850 | ₩9,011 | ₩6,423 | ₩7,589 | -14.24% | 8.5만 |
|---|
| 2026.04.13 | ₩9,145 | ₩9,373 | ₩8,716 | ₩9,199 | +0.59% | 1.9만 |
|---|
| 2026.04.10 | ₩9,064 | ₩10,392 | ₩9,064 | ₩9,400 | +3.70% | 4.9만 |
|---|
| 2026.04.09 | ₩7,844 | ₩10,647 | ₩7,724 | ₩9,507 | +21.20% | 9.4만 |
|---|
| 2026.04.08 | ₩7,543 | ₩8,045 | ₩7,375 | ₩7,670 | +1.69% | 6.3만 |
|---|
| 2026.04.07 | ₩7,214 | ₩7,965 | ₩6,705 | ₩7,241 | +0.37% | 3.9만 |
|---|
| 2026.04.06 | ₩6,325 | ₩7,429 | ₩6,325 | ₩7,084 | +12.00% | 1.1만 |
|---|
| 2026.04.02 | ₩6,691 | ₩6,758 | ₩6,262 | ₩6,664 | -0.40% | 1.6만 |
|---|
| 2026.04.01 | ₩7,442 | ₩7,442 | ₩6,731 | ₩6,999 | -5.95% | 2.4만 |
|---|
| 2026.03.31 | ₩6,168 | ₩7,650 | ₩6,155 | ₩7,384 | +19.72% | 8.5만 |
|---|
| 2026.03.30 | ₩5,779 | ₩6,865 | ₩5,779 | ₩6,101 | +5.57% | 8만 |
|---|
| 2026.03.27 | ₩5,933 | ₩6,637 | ₩5,652 | ₩6,336 | +6.78% | 1.2만 |
|---|
| 2026.03.26 | ₩6,396 | ₩6,778 | ₩5,853 | ₩6,215 | -2.83% | 3.2만 |
|---|
| 2026.03.25 | ₩7,020 | ₩7,643 | ₩6,034 | ₩7,442 | +6.02% | 4.1만 |
|---|
| 2026.03.24 | ₩6,577 | ₩7,020 | ₩6,577 | ₩6,658 | +1.22% | 1만 |
|---|
| 2026.03.23 | ₩6,577 | ₩7,522 | ₩6,054 | ₩7,241 | +10.09% | 3.6만 |
|---|
| 2026.03.20 | ₩6,054 | ₩7,040 | ₩5,149 | ₩6,477 | +6.98% | 9.7만 |
|---|
| 2026.03.19 | ₩6,034 | ₩6,316 | ₩5,230 | ₩6,316 | +4.67% | 13.6만 |
|---|
| 2026.03.18 | ₩5,270 | ₩8,850 | ₩5,028 | ₩6,416 | +21.76% | 260.8만 |
|---|
| 2026.03.17 | ₩8,367 | ₩9,313 | ₩4,465 | ₩5,109 | -38.94% | 101.1만 |
|---|
| 2026.03.16 | ₩5,411 | ₩5,571 | ₩5,169 | ₩5,169 | -4.46% | 3.6천 |
|---|
| 2026.03.13 | ₩5,511 | ₩5,511 | ₩5,290 | ₩5,290 | -4.01% | 1.5천 |
|---|
| 2026.03.12 | ₩5,531 | ₩5,592 | ₩5,330 | ₩5,431 | -1.82% | 2.7천 |
|---|
| 2026.03.11 | ₩5,330 | ₩5,471 | ₩5,230 | ₩5,471 | +2.64% | 1.6천 |
|---|
| 2026.03.10 | ₩5,169 | ₩5,491 | ₩5,169 | ₩5,451 | +5.45% | 947 |
|---|
| 2026.03.09 | ₩5,330 | ₩5,431 | ₩5,149 | ₩5,411 | +1.51% | 7.2천 |
|---|
| 2026.03.06 | ₩5,431 | ₩5,592 | ₩5,330 | ₩5,330 | -1.85% | 3.1천 |
|---|
| 2026.03.05 | ₩5,350 | ₩5,873 | ₩5,230 | ₩5,431 | +1.50% | 1만 |
|---|
| 2026.03.04 | ₩5,833 | ₩6,034 | ₩5,632 | ₩5,793 | -0.69% | 2.7천 |
|---|
| 2026.03.03 | ₩6,537 | ₩6,758 | ₩5,250 | ₩6,014 | -8.00% | 1.6만 |
|---|
| 2026.03.02 | ₩6,235 | ₩7,040 | ₩6,235 | ₩6,557 | +5.16% | 9.5천 |
|---|
| 2026.02.27 | ₩7,020 | ₩7,020 | ₩6,396 | ₩6,798 | -3.15% | 6.2천 |
|---|
| 2026.02.26 | ₩6,839 | ₩7,281 | ₩6,637 | ₩6,758 | -1.18% | 5.9천 |
|---|
| 2026.02.25 | ₩7,181 | ₩7,341 | ₩6,859 | ₩7,281 | +1.40% | 2.1천 |
|---|
| 2026.02.24 | ₩7,241 | ₩7,261 | ₩6,939 | ₩7,060 | -2.50% | 2.6천 |
|---|
| 2026.02.23 | ₩7,241 | ₩7,442 | ₩7,140 | ₩7,321 | +1.11% | 5천 |
|---|
| 2026.02.20 | ₩7,402 | ₩7,623 | ₩7,241 | ₩7,442 | +0.54% | 5.2천 |
|---|
| 2026.02.19 | ₩7,160 | ₩7,643 | ₩6,939 | ₩7,623 | +6.46% | 7.7천 |
|---|
| 2026.02.18 | ₩7,020 | ₩7,623 | ₩7,020 | ₩7,382 | +5.16% | 7.4천 |
|---|
| 2026.02.17 | ₩7,020 | ₩7,844 | ₩7,020 | ₩7,703 | +9.74% | 1.2만 |
|---|
| 2026.02.13 | ₩7,382 | ₩7,945 | ₩7,060 | ₩7,844 | +6.27% | 1.1만 |
|---|
| 2026.02.12 | ₩7,241 | ₩8,247 | ₩7,241 | ₩7,744 | +6.94% | 2만 |
|---|
| 2026.02.11 | ₩8,086 | ₩8,146 | ₩7,281 | ₩7,945 | -1.74% | 5만 |
|---|
| 2026.02.10 | ₩12,672 | ₩12,812 | ₩6,778 | ₩8,629 | -31.90% | 102.3만 |
|---|
| 2026.02.09 | ₩7,281 | ₩10,057 | ₩7,281 | ₩8,548 | +17.40% | 57.4만 |
|---|
| 2026.02.06 | ₩8,568 | ₩9,453 | ₩5,833 | ₩6,617 | -22.77% | 92.2만 |
|---|
| 2026.02.05 | ₩6,537 | ₩7,341 | ₩6,537 | ₩7,020 | +7.38% | 7.3천 |
|---|
| 2026.02.04 | ₩6,637 | ₩6,839 | ₩6,537 | ₩6,698 | +0.91% | 1.5천 |
|---|
| 2026.02.03 | ₩6,839 | ₩6,839 | ₩6,436 | ₩6,637 | -2.94% | 2.4천 |
|---|
| 2026.02.02 | ₩6,999 | ₩6,999 | ₩6,758 | ₩6,758 | -3.45% | 2천 |
|---|
| 2026.01.30 | ₩6,597 | ₩7,241 | ₩6,597 | ₩6,698 | +1.52% | 4.6천 |
|---|
| 2026.01.29 | ₩6,436 | ₩7,040 | ₩6,034 | ₩6,778 | +5.31% | 6.3천 |
|---|
| 2026.01.28 | ₩7,643 | ₩7,744 | ₩5,551 | ₩6,597 | -13.68% | 8.5천 |
|---|
| 2026.01.27 | ₩7,563 | ₩7,563 | ₩6,698 | ₩6,839 | -9.57% | 2.9천 |
|---|
| 2026.01.26 | ₩7,744 | ₩7,864 | ₩7,341 | ₩7,382 | -4.68% | 3.3천 |
|---|
| 2026.01.23 | ₩7,442 | ₩7,663 | ₩7,442 | ₩7,663 | +2.97% | 193 |
|---|
| 2026.01.22 | ₩7,643 | ₩7,643 | ₩7,402 | ₩7,442 | -2.63% | 840 |
|---|
| 2026.01.21 | ₩7,643 | ₩7,844 | ₩7,341 | ₩7,341 | -3.95% | 3.2천 |
|---|
| 2026.01.20 | ₩7,040 | ₩7,945 | ₩7,040 | ₩7,482 | +6.29% | 3.8천 |
|---|
| 2026.01.16 | ₩8,287 | ₩9,252 | ₩6,798 | ₩7,603 | -8.25% | 9.5천 |
|---|
| 2026.01.15 | ₩9,051 | ₩9,051 | ₩7,804 | ₩8,448 | -6.67% | 1.8만 |
|---|
| 2026.01.14 | ₩9,031 | ₩10,077 | ₩8,448 | ₩9,373 | +3.79% | 6.6천 |
|---|
| 2026.01.13 | ₩8,166 | ₩9,051 | ₩8,126 | ₩8,609 | +5.42% | 1.1천 |
|---|
| 2026.01.12 | ₩8,649 | ₩8,830 | ₩8,267 | ₩8,508 | -1.63% | 3.2천 |
|---|
| 2026.01.09 | ₩7,884 | ₩8,226 | ₩7,844 | ₩8,226 | +4.34% | 2.6천 |
|---|
| 2026.01.08 | ₩8,045 | ₩8,045 | ₩7,744 | ₩7,744 | -3.75% | 1.8천 |
|---|
| 2026.01.07 | ₩7,844 | ₩8,025 | ₩7,744 | ₩7,744 | -1.28% | 1.4천 |
|---|
| 2026.01.06 | ₩8,448 | ₩8,448 | ₩7,623 | ₩7,824 | -7.38% | 4천 |
|---|
| 2026.01.05 | ₩7,965 | ₩8,045 | ₩7,864 | ₩7,864 | -1.26% | 3.3천 |
|---|
| 2026.01.02 | ₩8,045 | ₩8,830 | ₩7,623 | ₩7,623 | -5.25% | 1.4천 |
|---|
| 2025.12.31 | ₩7,442 | ₩8,951 | ₩7,442 | ₩7,884 | +5.95% | 2.4천 |
|---|
| 2025.12.30 | ₩8,045 | ₩8,045 | ₩6,698 | ₩7,160 | -11.00% | 1만 |
|---|
| 2025.12.29 | ₩9,051 | ₩9,051 | ₩7,663 | ₩7,824 | -13.56% | 4.9천 |
|---|
| 2025.12.26 | ₩9,011 | ₩9,011 | ₩8,729 | ₩8,850 | -1.79% | 440 |
|---|
| 2025.12.24 | ₩9,272 | ₩9,272 | ₩8,709 | ₩8,729 | -5.86% | 2.2천 |
|---|
| 2025.12.23 | ₩9,272 | ₩9,292 | ₩8,689 | ₩8,749 | -5.64% | 1.1천 |
|---|
| 2025.12.22 | ₩8,910 | ₩9,333 | ₩8,649 | ₩9,292 | +4.29% | 3.4천 |
|---|
| 2025.12.19 | ₩9,212 | ₩9,453 | ₩8,729 | ₩9,252 | +0.44% | 1.9천 |
|---|
| 2025.12.18 | ₩9,051 | ₩9,453 | ₩8,850 | ₩8,870 | -2.00% | 3천 |
|---|
| 2025.12.17 | ₩9,252 | ₩10,057 | ₩9,252 | ₩9,252 | 0.00% | 2.4천 |
|---|
| 2025.12.16 | ₩9,494 | ₩9,494 | ₩9,232 | ₩9,232 | -2.75% | 1.5천 |
|---|
| 2025.12.15 | ₩9,212 | ₩10,318 | ₩9,212 | ₩9,494 | +3.06% | 5.9천 |
|---|
| 2025.12.12 | ₩10,640 | ₩10,640 | ₩10,137 | ₩10,177 | -4.35% | 1.3천 |
|---|
| 2025.12.11 | ₩10,399 | ₩10,399 | ₩10,057 | ₩10,077 | -3.09% | 2.5천 |
|---|
| 2025.12.10 | ₩10,238 | ₩11,163 | ₩10,057 | ₩10,580 | +3.34% | 6.7천 |
|---|
| 2025.12.09 | ₩9,353 | ₩10,358 | ₩9,353 | ₩10,057 | +7.53% | 3.3천 |
|---|
| 2025.12.08 | ₩9,453 | ₩9,836 | ₩9,353 | ₩9,353 | -1.06% | 807 |
|---|
| 2025.12.05 | ₩9,353 | ₩9,795 | ₩9,353 | ₩9,473 | +1.29% | 2.8천 |
|---|
| 2025.12.04 | ₩9,836 | ₩9,836 | ₩9,152 | ₩9,373 | -4.70% | 1.1천 |
|---|
| 2025.12.03 | ₩9,453 | ₩9,856 | ₩9,453 | ₩9,554 | +1.06% | 2.2천 |
|---|
| 2025.12.02 | ₩9,574 | ₩9,654 | ₩9,111 | ₩9,654 | +0.84% | 2.2천 |
|---|
| 2025.12.01 | ₩9,051 | ₩9,574 | ₩9,051 | ₩9,574 | +5.78% | 853 |
|---|
| 2025.11.28 | ₩9,634 | ₩9,815 | ₩9,232 | ₩9,473 | -1.67% | 9.2천 |
|---|
| 2025.11.26 | ₩8,830 | ₩9,654 | ₩8,347 | ₩9,453 | +7.06% | 1.5만 |
|---|
| 2025.11.25 | ₩9,654 | ₩9,654 | ₩8,508 | ₩8,850 | -8.33% | 1.7천 |
|---|
| 2025.11.24 | ₩8,066 | ₩8,870 | ₩8,066 | ₩8,488 | +5.24% | 5.2천 |
|---|
| 2025.11.21 | ₩8,468 | ₩8,729 | ₩8,247 | ₩8,367 | -1.19% | 4천 |
|---|
| 2025.11.20 | ₩9,071 | ₩9,453 | ₩8,468 | ₩8,468 | -6.65% | 6.1천 |
|---|
| 2025.11.19 | ₩8,850 | ₩9,232 | ₩8,850 | ₩9,111 | +2.95% | 1.3천 |
|---|
| 2025.11.18 | ₩9,212 | ₩9,212 | ₩8,951 | ₩9,051 | -1.75% | 3.4천 |
|---|
| 2025.11.17 | ₩8,850 | ₩9,252 | ₩8,850 | ₩9,051 | +2.27% | 3천 |
|---|
| 2025.11.14 | ₩9,353 | ₩9,453 | ₩9,272 | ₩9,292 | -0.65% | 2.5천 |
|---|
| 2025.11.13 | ₩9,132 | ₩9,715 | ₩9,132 | ₩9,453 | +3.52% | 3.5천 |
|---|
| 2025.11.12 | ₩9,252 | ₩9,574 | ₩9,252 | ₩9,574 | +3.48% | 2천 |
|---|
| 2025.11.11 | ₩9,111 | ₩9,252 | ₩9,071 | ₩9,232 | +1.32% | 5천 |
|---|
| 2025.11.10 | ₩9,453 | ₩9,534 | ₩9,212 | ₩9,413 | -0.43% | 887 |
|---|
| 2025.11.07 | ₩8,951 | ₩9,292 | ₩8,951 | ₩9,051 | +1.12% | 4.9천 |
|---|
| 2025.11.06 | ₩9,292 | ₩9,614 | ₩9,152 | ₩9,252 | -0.43% | 9.2천 |
|---|
| 2025.11.05 | ₩9,252 | ₩10,318 | ₩9,252 | ₩9,574 | +3.48% | 7.8천 |
|---|
| 2025.11.04 | ₩9,192 | ₩9,453 | ₩8,951 | ₩9,172 | -0.22% | 7천 |
|---|
| 2025.11.03 | ₩9,453 | ₩9,795 | ₩9,051 | ₩9,393 | -0.64% | 1.1만 |
|---|
| 2025.10.31 | ₩10,177 | ₩12,390 | ₩9,252 | ₩9,896 | -2.77% | 4.9만 |
|---|
| 2025.10.30 | ₩9,453 | ₩10,439 | ₩9,373 | ₩10,037 | +6.17% | 3.8만 |
|---|
| 2025.10.29 | ₩12,672 | ₩12,953 | ₩8,951 | ₩9,554 | -24.60% | 6.7만 |
|---|
| 2025.10.28 | ₩13,878 | ₩13,878 | ₩12,450 | ₩12,732 | -8.26% | 1.2만 |
|---|
| 2025.10.27 | ₩12,672 | ₩13,878 | ₩12,269 | ₩13,677 | +7.94% | 4만 |
|---|
| 2025.10.24 | ₩14,079 | ₩14,663 | ₩12,269 | ₩13,758 | -2.29% | 1.8만 |
|---|
| 2025.10.23 | ₩13,878 | ₩14,562 | ₩13,476 | ₩14,079 | +1.45% | 2.9만 |
|---|
| 2025.10.22 | ₩13,335 | ₩14,281 | ₩12,128 | ₩14,240 | +6.79% | 3만 |
|---|
| 2025.10.21 | ₩17,499 | ₩17,499 | ₩12,672 | ₩13,315 | -23.91% | 7만 |
|---|
| 2025.10.20 | ₩20,717 | ₩20,717 | ₩16,393 | ₩18,967 | -8.45% | 5.2만 |
|---|
| 2025.10.17 | ₩19,309 | ₩20,516 | ₩18,907 | ₩20,315 | +5.21% | 2.2만 |
|---|
| 2025.10.16 | ₩20,093 | ₩20,315 | ₩18,866 | ₩20,114 | +0.10% | 2.4만 |
|---|
| 2025.10.15 | ₩20,717 | ₩20,717 | ₩19,611 | ₩20,114 | -2.91% | 5.1천 |
|---|
| 2025.10.14 | ₩20,717 | ₩20,918 | ₩19,309 | ₩20,516 | -0.97% | 1.5만 |
|---|
| 2025.10.13 | ₩20,717 | ₩21,723 | ₩18,907 | ₩20,717 | 0.00% | 2.3만 |
|---|
| 2025.10.10 | ₩20,717 | ₩20,717 | ₩18,183 | ₩20,114 | -2.91% | 1.5만 |
|---|