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 | ₩4,037 | ₩4,043 | ₩4,031 | ₩4,032 | -0.13% | 1.1천 |
| 2026.10.08 | ₩4,231 | ₩4,231 | ₩4,231 | ₩4,231 | 0.00% | 400 |
| 2026.10.07 | ₩4,204 | ₩4,351 | ₩4,204 | ₩4,351 | +3.49% | 4.4천 |
| 2026.10.06 | ₩4,364 | ₩4,378 | ₩4,351 | ₩4,351 | -0.31% | 3.2천 |
| 2026.10.05 | ₩4,391 | ₩4,538 | ₩4,178 | ₩4,538 | +3.34% | 4.6천 |
| 2026.10.02 | ₩4,443 | ₩4,462 | ₩4,378 | ₩4,378 | -1.47% | 4.6천 |
| 2026.10.01 | ₩4,551 | ₩4,738 | ₩4,404 | ₩4,442 | -2.40% | 1.3만 |
| 2026.09.30 | ₩4,738 | ₩4,988 | ₩4,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,925 |
| +3.94% |
| 3.7만 |
| 2026.09.29 | ₩4,638 | ₩4,638 | ₩4,565 | ₩4,565 | -1.58% | 600 |
|---|
| 2026.09.28 | ₩4,738 | ₩4,964 | ₩4,551 | ₩4,551 | -3.94% | 3.3천 |
|---|
| 2026.09.25 | ₩4,805 | ₩5,176 | ₩4,805 | ₩4,805 | 0.00% | 3.5만 |
|---|
| 2026.09.24 | ₩4,525 | ₩4,938 | ₩4,525 | ₩4,872 | +7.67% | 6.8천 |
|---|
| 2026.09.23 | ₩4,471 | ₩4,698 | ₩4,344 | ₩4,591 | +2.69% | 4.5천 |
|---|
| 2026.09.22 | ₩4,498 | ₩4,671 | ₩4,411 | ₩4,525 | +0.59% | 8.6천 |
|---|
| 2026.09.21 | ₩4,671 | ₩4,671 | ₩4,671 | ₩4,671 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩4,725 | ₩4,738 | ₩4,671 | ₩4,671 | -1.13% | 1.1천 |
|---|
| 2026.09.17 | ₩4,912 | ₩4,912 | ₩4,912 | ₩4,912 | 0.00% | 600 |
|---|
| 2026.09.16 | ₩5,072 | ₩5,072 | ₩5,072 | ₩5,072 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩5,045 | ₩5,125 | ₩5,045 | ₩5,072 | +0.53% | 800 |
|---|
| 2026.09.14 | ₩5,165 | ₩5,165 | ₩5,072 | ₩5,072 | -1.81% | 1.2천 |
|---|
| 2026.09.11 | ₩4,671 | ₩5,179 | ₩4,231 | ₩5,139 | +10.00% | 1.1만 |
|---|
| 2026.09.10 | ₩4,557 | ₩4,725 | ₩4,551 | ₩4,591 | +0.76% | 4.3천 |
|---|
| 2026.09.09 | ₩4,725 | ₩4,725 | ₩4,725 | ₩4,725 | 0.00% | 600 |
|---|
| 2026.09.08 | ₩4,455 | ₩4,812 | ₩4,455 | ₩4,812 | +8.00% | 4.4천 |
|---|
| 2026.09.04 | ₩4,418 | ₩5,152 | ₩4,418 | ₩4,872 | +10.27% | 6.4천 |
|---|
| 2026.09.03 | ₩4,885 | ₩4,885 | ₩4,858 | ₩4,858 | -0.55% | 600 |
|---|
| 2026.09.02 | ₩4,450 | ₩4,450 | ₩4,450 | ₩4,450 | 0.00% | 600 |
|---|
| 2026.09.01 | ₩4,738 | ₩4,738 | ₩4,565 | ₩4,565 | -3.66% | 1.7천 |
|---|
| 2026.08.31 | ₩4,658 | ₩4,731 | ₩4,605 | ₩4,731 | +1.58% | 1.8천 |
|---|
| 2026.08.28 | ₩4,938 | ₩4,938 | ₩4,938 | ₩4,938 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩4,832 | ₩4,992 | ₩4,491 | ₩4,938 | +2.21% | 3.2천 |
|---|
| 2026.08.26 | ₩4,952 | ₩5,165 | ₩4,725 | ₩5,072 | +2.43% | 3.3천 |
|---|
| 2026.08.25 | ₩5,078 | ₩5,078 | ₩4,925 | ₩4,925 | -3.02% | 1.3천 |
|---|
| 2026.08.24 | ₩4,925 | ₩4,938 | ₩4,551 | ₩4,938 | +0.27% | 4.7천 |
|---|
| 2026.08.21 | ₩4,938 | ₩5,072 | ₩4,792 | ₩4,918 | -0.41% | 3.3천 |
|---|
| 2026.08.20 | ₩5,125 | ₩5,125 | ₩4,778 | ₩4,778 | -6.77% | 3.6천 |
|---|
| 2026.08.19 | ₩5,492 | ₩6,441 | ₩4,578 | ₩5,032 | -8.38% | 7.8만 |
|---|
| 2026.08.18 | ₩5,072 | ₩5,425 | ₩5,072 | ₩5,352 | +5.53% | 4.2만 |
|---|
| 2026.08.17 | ₩5,392 | ₩5,459 | ₩5,085 | ₩5,392 | 0.00% | 2.1천 |
|---|
| 2026.08.14 | ₩5,632 | ₩5,632 | ₩5,352 | ₩5,539 | -1.66% | 3.4천 |
|---|
| 2026.08.13 | ₩6,125 | ₩6,125 | ₩5,259 | ₩5,285 | -13.71% | 7.5천 |
|---|
| 2026.08.12 | ₩6,326 | ₩6,659 | ₩5,632 | ₩6,540 | +3.38% | 3.7만 |
|---|
| 2026.08.11 | ₩5,993 | ₩6,560 | ₩5,993 | ₩6,500 | +8.46% | 1.8만 |
|---|
| 2026.08.10 | ₩5,499 | ₩6,366 | ₩5,272 | ₩6,246 | +13.59% | 3.2만 |
|---|
| 2026.08.07 | ₩4,805 | ₩5,539 | ₩4,805 | ₩5,272 | +9.72% | 2만 |
|---|
| 2026.08.06 | ₩4,551 | ₩4,858 | ₩4,471 | ₩4,858 | +6.74% | 6.2천 |
|---|
| 2026.08.05 | ₩4,411 | ₩4,658 | ₩4,311 | ₩4,351 | -1.36% | 8천 |
|---|
| 2026.08.04 | ₩4,151 | ₩4,151 | ₩4,004 | ₩4,151 | 0.00% | 4.7천 |
|---|
| 2026.08.03 | ₩4,191 | ₩4,404 | ₩3,937 | ₩3,937 | -6.05% | 2.1만 |
|---|
| 2026.07.31 | ₩4,558 | ₩4,711 | ₩4,298 | ₩4,711 | +3.37% | 45.3만 |
|---|
| 2026.07.30 | ₩4,605 | ₩4,711 | ₩4,475 | ₩4,711 | +2.32% | 3.3천 |
|---|
| 2026.07.29 | ₩4,711 | ₩4,711 | ₩4,538 | ₩4,711 | 0.00% | 9.7천 |
|---|
| 2026.07.28 | ₩4,244 | ₩5,165 | ₩4,244 | ₩4,698 | +10.69% | 1만 |
|---|
| 2026.07.27 | ₩4,671 | ₩4,671 | ₩4,404 | ₩4,404 | -5.71% | 1.5천 |
|---|
| 2026.07.24 | ₩4,938 | ₩4,938 | ₩4,938 | ₩4,938 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩4,832 | ₩4,938 | ₩4,738 | ₩4,938 | +2.21% | 2.8만 |
|---|
| 2026.07.22 | ₩5,072 | ₩5,072 | ₩5,072 | ₩5,072 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩4,818 | ₩5,205 | ₩4,818 | ₩5,072 | +5.26% | 1.8천 |
|---|
| 2026.07.20 | ₩4,698 | ₩5,072 | ₩4,698 | ₩5,072 | +7.95% | 2.9천 |
|---|
| 2026.07.17 | ₩4,725 | ₩4,725 | ₩4,725 | ₩4,725 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩5,205 | ₩5,205 | ₩5,205 | ₩5,205 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩4,925 | ₩5,379 | ₩4,925 | ₩5,205 | +5.69% | 6.9천 |
|---|
| 2026.07.14 | ₩5,098 | ₩5,339 | ₩4,992 | ₩5,192 | +1.83% | 2.7천 |
|---|
| 2026.07.13 | ₩5,245 | ₩5,245 | ₩4,912 | ₩4,912 | -6.36% | 500 |
|---|
| 2026.07.10 | ₩4,925 | ₩5,139 | ₩4,925 | ₩5,098 | +3.52% | 2천 |
|---|
| 2026.07.09 | ₩5,085 | ₩5,526 | ₩4,658 | ₩5,125 | +0.79% | 3천 |
|---|
| 2026.07.08 | ₩4,978 | ₩4,978 | ₩4,978 | ₩4,978 | 0.00% | 1.8천 |
|---|
| 2026.07.07 | ₩4,898 | ₩4,910 | ₩4,898 | ₩4,910 | +0.25% | 1.1천 |
|---|
| 2026.07.06 | ₩5,005 | ₩5,325 | ₩4,845 | ₩4,845 | -3.20% | 2.8천 |
|---|
| 2026.07.02 | ₩4,298 | ₩4,885 | ₩4,298 | ₩4,711 | +9.63% | 3.3천 |
|---|
| 2026.07.01 | ₩4,044 | ₩4,485 | ₩4,044 | ₩4,470 | +10.53% | 4.5천 |
|---|
| 2026.06.30 | ₩5,245 | ₩5,739 | ₩3,884 | ₩4,044 | -22.90% | 1.6만 |
|---|
| 2026.06.29 | ₩5,139 | ₩5,272 | ₩4,805 | ₩5,139 | 0.00% | 5.3천 |
|---|
| 2026.06.26 | ₩5,324 | ₩5,686 | ₩5,272 | ₩5,686 | +6.79% | 5.1천 |
|---|
| 2026.06.25 | ₩5,606 | ₩5,606 | ₩5,219 | ₩5,345 | -4.64% | 8.7천 |
|---|
| 2026.06.24 | ₩5,919 | ₩5,919 | ₩5,632 | ₩5,839 | -1.35% | 2만 |
|---|
| 2026.06.23 | ₩6,026 | ₩6,220 | ₩6,006 | ₩6,206 | +2.99% | 3.8천 |
|---|
| 2026.06.22 | ₩6,413 | ₩6,533 | ₩6,413 | ₩6,533 | +1.87% | 900 |
|---|
| 2026.06.18 | ₩6,273 | ₩6,340 | ₩6,273 | ₩6,286 | +0.21% | 2.9천 |
|---|
| 2026.06.17 | ₩6,467 | ₩6,647 | ₩6,298 | ₩6,298 | -2.60% | 3.8천 |
|---|
| 2026.06.16 | ₩6,540 | ₩6,620 | ₩6,300 | ₩6,460 | -1.22% | 1.8천 |
|---|
| 2026.06.15 | ₩6,019 | ₩6,660 | ₩6,019 | ₩6,660 | +10.64% | 1.3만 |
|---|
| 2026.06.12 | ₩6,066 | ₩6,673 | ₩5,619 | ₩6,166 | +1.65% | 2.4만 |
|---|
| 2026.06.11 | ₩5,939 | ₩7,034 | ₩5,873 | ₩6,280 | +5.73% | 6.3만 |
|---|
| 2026.06.10 | ₩5,806 | ₩5,939 | ₩5,619 | ₩5,939 | +2.30% | 8.6천 |
|---|
| 2026.06.09 | ₩5,686 | ₩5,850 | ₩5,419 | ₩5,806 | +2.11% | 9.4천 |
|---|
| 2026.06.08 | ₩6,567 | ₩6,607 | ₩6,140 | ₩6,286 | -4.27% | 7만 |
|---|
| 2026.06.05 | ₩6,380 | ₩6,807 | ₩6,166 | ₩6,673 | +4.60% | 4.2천 |
|---|
| 2026.06.04 | ₩6,220 | ₩6,847 | ₩6,006 | ₩6,473 | +4.08% | 1.4만 |
|---|
| 2026.06.03 | ₩6,173 | ₩6,473 | ₩6,140 | ₩6,140 | -0.54% | 1.8천 |
|---|
| 2026.06.02 | ₩6,273 | ₩6,780 | ₩5,899 | ₩6,780 | +8.09% | 3.9천 |
|---|
| 2026.06.01 | ₩5,739 | ₩6,006 | ₩5,622 | ₩5,886 | +2.56% | 5.7천 |
|---|
| 2026.05.29 | ₩5,579 | ₩5,739 | ₩5,379 | ₩5,539 | -0.72% | 4.4천 |
|---|
| 2026.05.28 | ₩5,556 | ₩5,606 | ₩5,365 | ₩5,566 | +0.17% | 6천 |
|---|
| 2026.05.27 | ₩5,652 | ₩5,659 | ₩5,165 | ₩5,659 | +0.12% | 1.2만 |
|---|
| 2026.05.26 | ₩5,546 | ₩5,612 | ₩5,472 | ₩5,472 | -1.32% | 2.8천 |
|---|
| 2026.05.22 | ₩5,739 | ₩5,839 | ₩5,739 | ₩5,752 | +0.23% | 3.1천 |
|---|
| 2026.05.21 | ₩5,886 | ₩6,205 | ₩5,579 | ₩5,739 | -2.49% | 1.2만 |
|---|
| 2026.05.20 | ₩5,606 | ₩6,273 | ₩5,606 | ₩5,686 | +1.43% | 3.6만 |
|---|
| 2026.05.19 | ₩6,053 | ₩6,180 | ₩5,873 | ₩6,140 | +1.43% | 1.9만 |
|---|
| 2026.05.18 | ₩6,460 | ₩6,473 | ₩6,006 | ₩6,006 | -7.02% | 9.6천 |
|---|
| 2026.05.15 | ₩6,647 | ₩6,647 | ₩6,393 | ₩6,473 | -2.61% | 1.6만 |
|---|
| 2026.05.14 | ₩6,664 | ₩6,994 | ₩6,607 | ₩6,673 | +0.14% | 6.5만 |
|---|
| 2026.05.13 | ₩6,433 | ₩6,900 | ₩6,406 | ₩6,687 | +3.94% | 2.4만 |
|---|
| 2026.05.12 | ₩6,140 | ₩6,794 | ₩6,046 | ₩6,767 | +10.22% | 1.1만 |
|---|
| 2026.05.11 | ₩6,860 | ₩6,860 | ₩6,433 | ₩6,447 | -6.03% | 1.2만 |
|---|
| 2026.05.08 | ₩6,447 | ₩6,807 | ₩6,447 | ₩6,753 | +4.76% | 3.8천 |
|---|
| 2026.05.07 | ₩6,647 | ₩6,860 | ₩6,433 | ₩6,527 | -1.81% | 2.5만 |
|---|
| 2026.05.06 | ₩6,807 | ₩6,874 | ₩6,406 | ₩6,420 | -5.69% | 3.3만 |
|---|
| 2026.05.05 | ₩6,767 | ₩7,407 | ₩6,767 | ₩6,940 | +2.56% | 3.3만 |
|---|
| 2026.05.04 | ₩6,980 | ₩7,074 | ₩6,473 | ₩7,060 | +1.15% | 5.1만 |
|---|
| 2026.05.01 | ₩6,433 | ₩6,927 | ₩6,286 | ₩6,847 | +6.43% | 6.8만 |
|---|
| 2026.04.30 | ₩6,513 | ₩7,314 | ₩6,086 | ₩6,633 | +1.84% | 116.4만 |
|---|
| 2026.04.29 | ₩6,807 | ₩7,928 | ₩6,006 | ₩6,740 | -0.98% | 10.6만 |
|---|
| 2026.04.28 | ₩7,341 | ₩7,581 | ₩6,673 | ₩6,673 | -9.09% | 2.5만 |
|---|
| 2026.04.27 | ₩6,673 | ₩7,768 | ₩6,540 | ₩7,474 | +12.00% | 7.4만 |
|---|
| 2026.04.24 | ₩6,780 | ₩6,860 | ₩6,140 | ₩6,393 | -5.71% | 2.4만 |
|---|
| 2026.04.23 | ₩7,554 | ₩8,179 | ₩6,673 | ₩6,940 | -8.13% | 2.7만 |
|---|
| 2026.04.22 | ₩8,235 | ₩8,547 | ₩7,341 | ₩7,688 | -6.65% | 3.8만 |
|---|
| 2026.04.21 | ₩9,810 | ₩9,857 | ₩8,008 | ₩8,368 | -14.69% | 7.2만 |
|---|
| 2026.04.20 | ₩8,355 | ₩10,544 | ₩8,275 | ₩9,877 | +18.21% | 15.4만 |
|---|
| 2026.04.17 | ₩7,488 | ₩8,408 | ₩7,207 | ₩8,115 | +8.38% | 8.9만 |
|---|
| 2026.04.16 | ₩7,047 | ₩8,262 | ₩6,393 | ₩7,901 | +12.12% | 125.9만 |
|---|
| 2026.04.15 | ₩7,674 | ₩7,741 | ₩7,181 | ₩7,181 | -6.43% | 2.3만 |
|---|
| 2026.04.14 | ₩8,809 | ₩8,969 | ₩6,393 | ₩7,554 | -14.24% | 8.5만 |
|---|
| 2026.04.13 | ₩9,103 | ₩9,329 | ₩8,675 | ₩9,156 | +0.59% | 1.9만 |
|---|
| 2026.04.10 | ₩9,022 | ₩10,344 | ₩9,022 | ₩9,356 | +3.70% | 4.9만 |
|---|
| 2026.04.09 | ₩7,808 | ₩10,597 | ₩7,688 | ₩9,463 | +21.20% | 9.4만 |
|---|
| 2026.04.08 | ₩7,508 | ₩8,008 | ₩7,341 | ₩7,634 | +1.69% | 6.3만 |
|---|
| 2026.04.07 | ₩7,181 | ₩7,928 | ₩6,673 | ₩7,207 | +0.37% | 3.9만 |
|---|
| 2026.04.06 | ₩6,296 | ₩7,394 | ₩6,296 | ₩7,051 | +12.00% | 1.1만 |
|---|
| 2026.04.02 | ₩6,660 | ₩6,727 | ₩6,233 | ₩6,633 | -0.40% | 1.6만 |
|---|
| 2026.04.01 | ₩7,407 | ₩7,407 | ₩6,700 | ₩6,967 | -5.95% | 2.4만 |
|---|
| 2026.03.31 | ₩6,140 | ₩7,614 | ₩6,126 | ₩7,350 | +19.72% | 8.5만 |
|---|
| 2026.03.30 | ₩5,752 | ₩6,834 | ₩5,752 | ₩6,073 | +5.57% | 8만 |
|---|
| 2026.03.27 | ₩5,906 | ₩6,607 | ₩5,626 | ₩6,306 | +6.78% | 1.2만 |
|---|
| 2026.03.26 | ₩6,366 | ₩6,747 | ₩5,826 | ₩6,186 | -2.83% | 3.2만 |
|---|
| 2026.03.25 | ₩6,987 | ₩7,608 | ₩6,006 | ₩7,407 | +6.02% | 4.1만 |
|---|
| 2026.03.24 | ₩6,547 | ₩6,987 | ₩6,547 | ₩6,627 | +1.22% | 1만 |
|---|
| 2026.03.23 | ₩6,547 | ₩7,488 | ₩6,026 | ₩7,207 | +10.09% | 3.6만 |
|---|
| 2026.03.20 | ₩6,026 | ₩7,007 | ₩5,125 | ₩6,447 | +6.98% | 9.7만 |
|---|
| 2026.03.19 | ₩6,006 | ₩6,286 | ₩5,205 | ₩6,286 | +4.67% | 13.6만 |
|---|
| 2026.03.18 | ₩5,245 | ₩8,809 | ₩5,005 | ₩6,386 | +21.76% | 260.8만 |
|---|
| 2026.03.17 | ₩8,328 | ₩9,269 | ₩4,444 | ₩5,085 | -38.94% | 101.1만 |
|---|
| 2026.03.16 | ₩5,385 | ₩5,546 | ₩5,145 | ₩5,145 | -4.46% | 3.6천 |
|---|
| 2026.03.13 | ₩5,486 | ₩5,486 | ₩5,265 | ₩5,265 | -4.01% | 1.5천 |
|---|
| 2026.03.12 | ₩5,506 | ₩5,566 | ₩5,305 | ₩5,405 | -1.82% | 2.7천 |
|---|
| 2026.03.11 | ₩5,305 | ₩5,445 | ₩5,205 | ₩5,445 | +2.64% | 1.6천 |
|---|
| 2026.03.10 | ₩5,145 | ₩5,466 | ₩5,145 | ₩5,425 | +5.45% | 947 |
|---|
| 2026.03.09 | ₩5,305 | ₩5,405 | ₩5,125 | ₩5,385 | +1.51% | 7.2천 |
|---|
| 2026.03.06 | ₩5,405 | ₩5,566 | ₩5,305 | ₩5,305 | -1.85% | 3.1천 |
|---|
| 2026.03.05 | ₩5,325 | ₩5,846 | ₩5,205 | ₩5,405 | +1.50% | 1만 |
|---|
| 2026.03.04 | ₩5,806 | ₩6,006 | ₩5,606 | ₩5,766 | -0.69% | 2.7천 |
|---|
| 2026.03.03 | ₩6,507 | ₩6,727 | ₩5,225 | ₩5,986 | -8.00% | 1.6만 |
|---|
| 2026.03.02 | ₩6,206 | ₩7,007 | ₩6,206 | ₩6,527 | +5.16% | 9.5천 |
|---|
| 2026.02.27 | ₩6,987 | ₩6,987 | ₩6,366 | ₩6,767 | -3.15% | 6.2천 |
|---|
| 2026.02.26 | ₩6,807 | ₩7,247 | ₩6,607 | ₩6,727 | -1.18% | 5.9천 |
|---|
| 2026.02.25 | ₩7,147 | ₩7,307 | ₩6,827 | ₩7,247 | +1.40% | 2.1천 |
|---|
| 2026.02.24 | ₩7,207 | ₩7,227 | ₩6,907 | ₩7,027 | -2.50% | 2.6천 |
|---|
| 2026.02.23 | ₩7,207 | ₩7,407 | ₩7,107 | ₩7,287 | +1.11% | 5천 |
|---|
| 2026.02.20 | ₩7,367 | ₩7,588 | ₩7,207 | ₩7,407 | +0.54% | 5.2천 |
|---|
| 2026.02.19 | ₩7,127 | ₩7,608 | ₩6,907 | ₩7,588 | +6.46% | 7.7천 |
|---|
| 2026.02.18 | ₩6,987 | ₩7,588 | ₩6,987 | ₩7,347 | +5.16% | 7.4천 |
|---|
| 2026.02.17 | ₩6,987 | ₩7,808 | ₩6,987 | ₩7,668 | +9.74% | 1.2만 |
|---|
| 2026.02.13 | ₩7,347 | ₩7,908 | ₩7,027 | ₩7,808 | +6.27% | 1.1만 |
|---|
| 2026.02.12 | ₩7,207 | ₩8,208 | ₩7,207 | ₩7,708 | +6.94% | 2만 |
|---|
| 2026.02.11 | ₩8,048 | ₩8,108 | ₩7,247 | ₩7,908 | -1.74% | 5만 |
|---|
| 2026.02.10 | ₩12,613 | ₩12,753 | ₩6,747 | ₩8,589 | -31.90% | 102.3만 |
|---|
| 2026.02.09 | ₩7,247 | ₩10,010 | ₩7,247 | ₩8,509 | +17.40% | 57.4만 |
|---|
| 2026.02.06 | ₩8,529 | ₩9,409 | ₩5,806 | ₩6,587 | -22.77% | 92.2만 |
|---|
| 2026.02.05 | ₩6,507 | ₩7,307 | ₩6,507 | ₩6,987 | +7.38% | 7.3천 |
|---|
| 2026.02.04 | ₩6,607 | ₩6,807 | ₩6,507 | ₩6,667 | +0.91% | 1.5천 |
|---|
| 2026.02.03 | ₩6,807 | ₩6,807 | ₩6,406 | ₩6,607 | -2.94% | 2.4천 |
|---|
| 2026.02.02 | ₩6,967 | ₩6,967 | ₩6,727 | ₩6,727 | -3.45% | 2천 |
|---|
| 2026.01.30 | ₩6,567 | ₩7,207 | ₩6,567 | ₩6,667 | +1.52% | 4.6천 |
|---|
| 2026.01.29 | ₩6,406 | ₩7,007 | ₩6,006 | ₩6,747 | +5.31% | 6.3천 |
|---|
| 2026.01.28 | ₩7,608 | ₩7,708 | ₩5,526 | ₩6,567 | -13.68% | 8.5천 |
|---|
| 2026.01.27 | ₩7,528 | ₩7,528 | ₩6,667 | ₩6,807 | -9.57% | 2.9천 |
|---|
| 2026.01.26 | ₩7,708 | ₩7,828 | ₩7,307 | ₩7,347 | -4.68% | 3.3천 |
|---|
| 2026.01.23 | ₩7,407 | ₩7,628 | ₩7,407 | ₩7,628 | +2.97% | 193 |
|---|
| 2026.01.22 | ₩7,608 | ₩7,608 | ₩7,367 | ₩7,407 | -2.63% | 840 |
|---|
| 2026.01.21 | ₩7,608 | ₩7,808 | ₩7,307 | ₩7,307 | -3.95% | 3.2천 |
|---|
| 2026.01.20 | ₩7,007 | ₩7,908 | ₩7,007 | ₩7,448 | +6.29% | 3.8천 |
|---|
| 2026.01.16 | ₩8,248 | ₩9,209 | ₩6,767 | ₩7,568 | -8.25% | 9.5천 |
|---|
| 2026.01.15 | ₩9,009 | ₩9,009 | ₩7,768 | ₩8,408 | -6.67% | 1.8만 |
|---|
| 2026.01.14 | ₩8,989 | ₩10,030 | ₩8,408 | ₩9,329 | +3.79% | 6.6천 |
|---|
| 2026.01.13 | ₩8,128 | ₩9,009 | ₩8,088 | ₩8,569 | +5.42% | 1.1천 |
|---|
| 2026.01.12 | ₩8,609 | ₩8,789 | ₩8,228 | ₩8,469 | -1.63% | 3.2천 |
|---|
| 2026.01.09 | ₩7,848 | ₩8,188 | ₩7,808 | ₩8,188 | +4.34% | 2.6천 |
|---|
| 2026.01.08 | ₩8,008 | ₩8,008 | ₩7,708 | ₩7,708 | -3.75% | 1.8천 |
|---|
| 2026.01.07 | ₩7,808 | ₩7,988 | ₩7,708 | ₩7,708 | -1.28% | 1.4천 |
|---|
| 2026.01.06 | ₩8,408 | ₩8,408 | ₩7,588 | ₩7,788 | -7.38% | 4천 |
|---|
| 2026.01.05 | ₩7,928 | ₩8,008 | ₩7,828 | ₩7,828 | -1.26% | 3.3천 |
|---|
| 2026.01.02 | ₩8,008 | ₩8,789 | ₩7,588 | ₩7,588 | -5.25% | 1.4천 |
|---|
| 2025.12.31 | ₩7,407 | ₩8,909 | ₩7,407 | ₩7,848 | +5.95% | 2.4천 |
|---|
| 2025.12.30 | ₩8,008 | ₩8,008 | ₩6,667 | ₩7,127 | -11.00% | 1만 |
|---|
| 2025.12.29 | ₩9,009 | ₩9,009 | ₩7,628 | ₩7,788 | -13.56% | 4.9천 |
|---|
| 2025.12.26 | ₩8,969 | ₩8,969 | ₩8,689 | ₩8,809 | -1.79% | 440 |
|---|
| 2025.12.24 | ₩9,229 | ₩9,229 | ₩8,669 | ₩8,689 | -5.86% | 2.2천 |
|---|
| 2025.12.23 | ₩9,229 | ₩9,249 | ₩8,649 | ₩8,709 | -5.64% | 1.1천 |
|---|
| 2025.12.22 | ₩8,869 | ₩9,289 | ₩8,609 | ₩9,249 | +4.29% | 3.4천 |
|---|
| 2025.12.19 | ₩9,169 | ₩9,409 | ₩8,689 | ₩9,209 | +0.44% | 1.9천 |
|---|
| 2025.12.18 | ₩9,009 | ₩9,409 | ₩8,809 | ₩8,829 | -2.00% | 3천 |
|---|
| 2025.12.17 | ₩9,209 | ₩10,010 | ₩9,209 | ₩9,209 | 0.00% | 2.4천 |
|---|
| 2025.12.16 | ₩9,450 | ₩9,450 | ₩9,189 | ₩9,189 | -2.75% | 1.5천 |
|---|
| 2025.12.15 | ₩9,169 | ₩10,270 | ₩9,169 | ₩9,450 | +3.06% | 5.9천 |
|---|
| 2025.12.12 | ₩10,591 | ₩10,591 | ₩10,090 | ₩10,130 | -4.35% | 1.3천 |
|---|
| 2025.12.11 | ₩10,350 | ₩10,350 | ₩10,010 | ₩10,030 | -3.09% | 2.5천 |
|---|
| 2025.12.10 | ₩10,190 | ₩11,111 | ₩10,010 | ₩10,531 | +3.34% | 6.7천 |
|---|
| 2025.12.09 | ₩9,309 | ₩10,310 | ₩9,309 | ₩10,010 | +7.53% | 3.3천 |
|---|
| 2025.12.08 | ₩9,409 | ₩9,790 | ₩9,309 | ₩9,309 | -1.06% | 807 |
|---|
| 2025.12.05 | ₩9,309 | ₩9,750 | ₩9,309 | ₩9,430 | +1.29% | 2.8천 |
|---|
| 2025.12.04 | ₩9,790 | ₩9,790 | ₩9,109 | ₩9,329 | -4.70% | 1.1천 |
|---|
| 2025.12.03 | ₩9,409 | ₩9,810 | ₩9,409 | ₩9,510 | +1.06% | 2.2천 |
|---|
| 2025.12.02 | ₩9,530 | ₩9,610 | ₩9,069 | ₩9,610 | +0.84% | 2.2천 |
|---|
| 2025.12.01 | ₩9,009 | ₩9,530 | ₩9,009 | ₩9,530 | +5.78% | 853 |
|---|
| 2025.11.28 | ₩9,590 | ₩9,770 | ₩9,189 | ₩9,430 | -1.67% | 9.2천 |
|---|
| 2025.11.26 | ₩8,789 | ₩9,610 | ₩8,308 | ₩9,409 | +7.06% | 1.5만 |
|---|
| 2025.11.25 | ₩9,610 | ₩9,610 | ₩8,469 | ₩8,809 | -8.33% | 1.7천 |
|---|
| 2025.11.24 | ₩8,028 | ₩8,829 | ₩8,028 | ₩8,449 | +5.24% | 5.2천 |
|---|
| 2025.11.21 | ₩8,429 | ₩8,689 | ₩8,208 | ₩8,328 | -1.19% | 4천 |
|---|
| 2025.11.20 | ₩9,029 | ₩9,409 | ₩8,429 | ₩8,429 | -6.65% | 6.1천 |
|---|
| 2025.11.19 | ₩8,809 | ₩9,189 | ₩8,809 | ₩9,069 | +2.95% | 1.3천 |
|---|
| 2025.11.18 | ₩9,169 | ₩9,169 | ₩8,909 | ₩9,009 | -1.75% | 3.4천 |
|---|
| 2025.11.17 | ₩8,809 | ₩9,209 | ₩8,809 | ₩9,009 | +2.27% | 3천 |
|---|
| 2025.11.14 | ₩9,309 | ₩9,409 | ₩9,229 | ₩9,249 | -0.65% | 2.5천 |
|---|
| 2025.11.13 | ₩9,089 | ₩9,670 | ₩9,089 | ₩9,409 | +3.52% | 3.5천 |
|---|
| 2025.11.12 | ₩9,209 | ₩9,530 | ₩9,209 | ₩9,530 | +3.48% | 2천 |
|---|
| 2025.11.11 | ₩9,069 | ₩9,209 | ₩9,029 | ₩9,189 | +1.32% | 5천 |
|---|
| 2025.11.10 | ₩9,409 | ₩9,490 | ₩9,169 | ₩9,369 | -0.43% | 887 |
|---|
| 2025.11.07 | ₩8,909 | ₩9,249 | ₩8,909 | ₩9,009 | +1.12% | 4.9천 |
|---|
| 2025.11.06 | ₩9,249 | ₩9,570 | ₩9,109 | ₩9,209 | -0.43% | 9.2천 |
|---|
| 2025.11.05 | ₩9,209 | ₩10,270 | ₩9,209 | ₩9,530 | +3.48% | 7.8천 |
|---|
| 2025.11.04 | ₩9,149 | ₩9,409 | ₩8,909 | ₩9,129 | -0.22% | 7천 |
|---|
| 2025.11.03 | ₩9,409 | ₩9,750 | ₩9,009 | ₩9,349 | -0.64% | 1.1만 |
|---|
| 2025.10.31 | ₩10,130 | ₩12,332 | ₩9,209 | ₩9,850 | -2.77% | 4.9만 |
|---|
| 2025.10.30 | ₩9,409 | ₩10,390 | ₩9,329 | ₩9,990 | +6.17% | 3.8만 |
|---|
| 2025.10.29 | ₩12,613 | ₩12,893 | ₩8,909 | ₩9,510 | -24.60% | 6.7만 |
|---|
| 2025.10.28 | ₩13,814 | ₩13,814 | ₩12,393 | ₩12,673 | -8.26% | 1.2만 |
|---|
| 2025.10.27 | ₩12,613 | ₩13,814 | ₩12,212 | ₩13,614 | +7.94% | 4만 |
|---|
| 2025.10.24 | ₩14,014 | ₩14,595 | ₩12,212 | ₩13,694 | -2.29% | 1.8만 |
|---|
| 2025.10.23 | ₩13,814 | ₩14,495 | ₩13,414 | ₩14,014 | +1.45% | 2.9만 |
|---|
| 2025.10.22 | ₩13,273 | ₩14,214 | ₩12,072 | ₩14,174 | +6.79% | 3만 |
|---|
| 2025.10.21 | ₩17,418 | ₩17,418 | ₩12,613 | ₩13,253 | -23.91% | 7만 |
|---|
| 2025.10.20 | ₩20,621 | ₩20,621 | ₩16,316 | ₩18,879 | -8.45% | 5.2만 |
|---|
| 2025.10.17 | ₩19,219 | ₩20,421 | ₩18,819 | ₩20,220 | +5.21% | 2.2만 |
|---|
| 2025.10.16 | ₩20,000 | ₩20,220 | ₩18,779 | ₩20,020 | +0.10% | 2.4만 |
|---|
| 2025.10.15 | ₩20,621 | ₩20,621 | ₩19,520 | ₩20,020 | -2.91% | 5.1천 |
|---|
| 2025.10.14 | ₩20,621 | ₩20,821 | ₩19,219 | ₩20,421 | -0.97% | 1.5만 |
|---|
| 2025.10.13 | ₩20,621 | ₩21,622 | ₩18,819 | ₩20,621 | 0.00% | 2.3만 |
|---|
| 2025.10.10 | ₩20,621 | ₩20,621 | ₩18,098 | ₩20,020 | -2.91% | 1.5만 |
|---|