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 | ₩4,042 | ₩4,030 | ₩4,032 | -0.13% | 1.1천 |
| 2026.10.08 | ₩4,230 | ₩4,230 | ₩4,230 | ₩4,230 | 0.00% | 400 |
| 2026.10.07 | ₩4,204 | ₩4,351 | ₩4,204 | ₩4,351 | +3.49% | 4.4천 |
| 2026.10.06 | ₩4,364 | ₩4,377 | ₩4,351 | ₩4,351 | -0.31% | 3.2천 |
| 2026.10.05 | ₩4,391 | ₩4,537 | ₩4,177 | ₩4,537 | +3.34% | 4.6천 |
| 2026.10.02 | ₩4,443 | ₩4,461 | ₩4,377 | ₩4,377 | -1.47% | 4.6천 |
| 2026.10.01 | ₩4,551 | ₩4,738 | ₩4,404 | ₩4,441 | -2.40% | 1.3만 |
| 2026.09.30 | ₩4,738 | ₩4,987 | ₩4,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,924 |
| +3.94% |
| 3.7만 |
| 2026.09.29 | ₩4,637 | ₩4,637 | ₩4,564 | ₩4,564 | -1.58% | 600 |
|---|
| 2026.09.28 | ₩4,738 | ₩4,963 | ₩4,551 | ₩4,551 | -3.94% | 3.3천 |
|---|
| 2026.09.25 | ₩4,804 | ₩5,175 | ₩4,804 | ₩4,804 | 0.00% | 3.5만 |
|---|
| 2026.09.24 | ₩4,524 | ₩4,938 | ₩4,524 | ₩4,871 | +7.67% | 6.8천 |
|---|
| 2026.09.23 | ₩4,471 | ₩4,698 | ₩4,344 | ₩4,591 | +2.69% | 4.5천 |
|---|
| 2026.09.22 | ₩4,497 | ₩4,671 | ₩4,411 | ₩4,524 | +0.59% | 8.6천 |
|---|
| 2026.09.21 | ₩4,671 | ₩4,671 | ₩4,671 | ₩4,671 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩4,724 | ₩4,738 | ₩4,671 | ₩4,671 | -1.13% | 1.1천 |
|---|
| 2026.09.17 | ₩4,911 | ₩4,911 | ₩4,911 | ₩4,911 | 0.00% | 600 |
|---|
| 2026.09.16 | ₩5,071 | ₩5,071 | ₩5,071 | ₩5,071 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩5,045 | ₩5,125 | ₩5,045 | ₩5,071 | +0.53% | 800 |
|---|
| 2026.09.14 | ₩5,165 | ₩5,165 | ₩5,071 | ₩5,071 | -1.81% | 1.2천 |
|---|
| 2026.09.11 | ₩4,671 | ₩5,178 | ₩4,230 | ₩5,138 | +10.00% | 1.1만 |
|---|
| 2026.09.10 | ₩4,556 | ₩4,724 | ₩4,551 | ₩4,591 | +0.76% | 4.3천 |
|---|
| 2026.09.09 | ₩4,724 | ₩4,724 | ₩4,724 | ₩4,724 | 0.00% | 600 |
|---|
| 2026.09.08 | ₩4,455 | ₩4,811 | ₩4,455 | ₩4,811 | +8.00% | 4.4천 |
|---|
| 2026.09.04 | ₩4,417 | ₩5,151 | ₩4,417 | ₩4,871 | +10.27% | 6.4천 |
|---|
| 2026.09.03 | ₩4,884 | ₩4,884 | ₩4,858 | ₩4,858 | -0.55% | 600 |
|---|
| 2026.09.02 | ₩4,449 | ₩4,449 | ₩4,449 | ₩4,449 | 0.00% | 600 |
|---|
| 2026.09.01 | ₩4,738 | ₩4,738 | ₩4,564 | ₩4,564 | -3.66% | 1.7천 |
|---|
| 2026.08.31 | ₩4,658 | ₩4,731 | ₩4,604 | ₩4,731 | +1.58% | 1.8천 |
|---|
| 2026.08.28 | ₩4,938 | ₩4,938 | ₩4,938 | ₩4,938 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩4,831 | ₩4,991 | ₩4,491 | ₩4,938 | +2.21% | 3.2천 |
|---|
| 2026.08.26 | ₩4,951 | ₩5,165 | ₩4,724 | ₩5,071 | +2.43% | 3.3천 |
|---|
| 2026.08.25 | ₩5,078 | ₩5,078 | ₩4,924 | ₩4,924 | -3.02% | 1.3천 |
|---|
| 2026.08.24 | ₩4,924 | ₩4,938 | ₩4,551 | ₩4,938 | +0.27% | 4.7천 |
|---|
| 2026.08.21 | ₩4,938 | ₩5,071 | ₩4,791 | ₩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 | ₩6,440 | ₩4,577 | ₩5,031 | -8.38% | 7.8만 |
|---|
| 2026.08.18 | ₩5,071 | ₩5,425 | ₩5,071 | ₩5,351 | +5.53% | 4.2만 |
|---|
| 2026.08.17 | ₩5,392 | ₩5,458 | ₩5,085 | ₩5,392 | 0.00% | 2.1천 |
|---|
| 2026.08.14 | ₩5,632 | ₩5,632 | ₩5,351 | ₩5,538 | -1.66% | 3.4천 |
|---|
| 2026.08.13 | ₩6,124 | ₩6,124 | ₩5,258 | ₩5,285 | -13.71% | 7.5천 |
|---|
| 2026.08.12 | ₩6,326 | ₩6,658 | ₩5,632 | ₩6,539 | +3.38% | 3.7만 |
|---|
| 2026.08.11 | ₩5,992 | ₩6,559 | ₩5,992 | ₩6,499 | +8.46% | 1.8만 |
|---|
| 2026.08.10 | ₩5,498 | ₩6,366 | ₩5,271 | ₩6,246 | +13.59% | 3.2만 |
|---|
| 2026.08.07 | ₩4,804 | ₩5,538 | ₩4,804 | ₩5,271 | +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 | ₩4,150 | ₩4,150 | ₩4,004 | ₩4,150 | 0.00% | 4.7천 |
|---|
| 2026.08.03 | ₩4,190 | ₩4,404 | ₩3,937 | ₩3,937 | -6.05% | 2.1만 |
|---|
| 2026.07.31 | ₩4,557 | ₩4,711 | ₩4,297 | ₩4,711 | +3.37% | 45.3만 |
|---|
| 2026.07.30 | ₩4,604 | ₩4,711 | ₩4,475 | ₩4,711 | +2.32% | 3.3천 |
|---|
| 2026.07.29 | ₩4,711 | ₩4,711 | ₩4,537 | ₩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 | ₩4,831 | ₩4,938 | ₩4,738 | ₩4,938 | +2.21% | 2.8만 |
|---|
| 2026.07.22 | ₩5,071 | ₩5,071 | ₩5,071 | ₩5,071 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩4,818 | ₩5,205 | ₩4,818 | ₩5,071 | +5.26% | 1.8천 |
|---|
| 2026.07.20 | ₩4,698 | ₩5,071 | ₩4,698 | ₩5,071 | +7.95% | 2.9천 |
|---|
| 2026.07.17 | ₩4,724 | ₩4,724 | ₩4,724 | ₩4,724 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩5,205 | ₩5,205 | ₩5,205 | ₩5,205 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩4,924 | ₩5,378 | ₩4,924 | ₩5,205 | +5.69% | 6.9천 |
|---|
| 2026.07.14 | ₩5,098 | ₩5,338 | ₩4,991 | ₩5,191 | +1.83% | 2.7천 |
|---|
| 2026.07.13 | ₩5,245 | ₩5,245 | ₩4,911 | ₩4,911 | -6.36% | 500 |
|---|
| 2026.07.10 | ₩4,924 | ₩5,138 | ₩4,924 | ₩5,098 | +3.52% | 2천 |
|---|
| 2026.07.09 | ₩5,085 | ₩5,525 | ₩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 | ₩5,004 | ₩5,325 | ₩4,844 | ₩4,844 | -3.20% | 2.8천 |
|---|
| 2026.07.02 | ₩4,297 | ₩4,884 | ₩4,297 | ₩4,711 | +9.63% | 3.3천 |
|---|
| 2026.07.01 | ₩4,044 | ₩4,484 | ₩4,044 | ₩4,469 | +10.53% | 4.5천 |
|---|
| 2026.06.30 | ₩5,245 | ₩5,738 | ₩3,883 | ₩4,044 | -22.90% | 1.6만 |
|---|
| 2026.06.29 | ₩5,138 | ₩5,271 | ₩4,804 | ₩5,138 | 0.00% | 5.3천 |
|---|
| 2026.06.26 | ₩5,323 | ₩5,685 | ₩5,271 | ₩5,685 | +6.79% | 5.1천 |
|---|
| 2026.06.25 | ₩5,605 | ₩5,605 | ₩5,218 | ₩5,345 | -4.64% | 8.7천 |
|---|
| 2026.06.24 | ₩5,919 | ₩5,919 | ₩5,632 | ₩5,839 | -1.35% | 2만 |
|---|
| 2026.06.23 | ₩6,025 | ₩6,219 | ₩6,005 | ₩6,206 | +2.99% | 3.8천 |
|---|
| 2026.06.22 | ₩6,412 | ₩6,533 | ₩6,412 | ₩6,533 | +1.87% | 900 |
|---|
| 2026.06.18 | ₩6,272 | ₩6,339 | ₩6,272 | ₩6,286 | +0.21% | 2.9천 |
|---|
| 2026.06.17 | ₩6,466 | ₩6,646 | ₩6,298 | ₩6,298 | -2.60% | 3.8천 |
|---|
| 2026.06.16 | ₩6,539 | ₩6,619 | ₩6,299 | ₩6,459 | -1.22% | 1.8천 |
|---|
| 2026.06.15 | ₩6,019 | ₩6,659 | ₩6,019 | ₩6,659 | +10.64% | 1.3만 |
|---|
| 2026.06.12 | ₩6,065 | ₩6,673 | ₩5,618 | ₩6,166 | +1.65% | 2.4만 |
|---|
| 2026.06.11 | ₩5,939 | ₩7,033 | ₩5,872 | ₩6,279 | +5.73% | 6.3만 |
|---|
| 2026.06.10 | ₩5,805 | ₩5,939 | ₩5,618 | ₩5,939 | +2.30% | 8.6천 |
|---|
| 2026.06.09 | ₩5,685 | ₩5,849 | ₩5,418 | ₩5,805 | +2.11% | 9.4천 |
|---|
| 2026.06.08 | ₩6,566 | ₩6,606 | ₩6,139 | ₩6,286 | -4.27% | 7만 |
|---|
| 2026.06.05 | ₩6,379 | ₩6,806 | ₩6,166 | ₩6,673 | +4.60% | 4.2천 |
|---|
| 2026.06.04 | ₩6,219 | ₩6,846 | ₩6,005 | ₩6,472 | +4.08% | 1.4만 |
|---|
| 2026.06.03 | ₩6,172 | ₩6,472 | ₩6,139 | ₩6,139 | -0.54% | 1.8천 |
|---|
| 2026.06.02 | ₩6,272 | ₩6,779 | ₩5,899 | ₩6,779 | +8.09% | 3.9천 |
|---|
| 2026.06.01 | ₩5,738 | ₩6,005 | ₩5,621 | ₩5,885 | +2.56% | 5.7천 |
|---|
| 2026.05.29 | ₩5,578 | ₩5,738 | ₩5,378 | ₩5,538 | -0.72% | 4.4천 |
|---|
| 2026.05.28 | ₩5,556 | ₩5,605 | ₩5,365 | ₩5,565 | +0.17% | 6천 |
|---|
| 2026.05.27 | ₩5,652 | ₩5,658 | ₩5,165 | ₩5,658 | +0.12% | 1.2만 |
|---|
| 2026.05.26 | ₩5,545 | ₩5,612 | ₩5,472 | ₩5,472 | -1.32% | 2.8천 |
|---|
| 2026.05.22 | ₩5,738 | ₩5,839 | ₩5,738 | ₩5,752 | +0.23% | 3.1천 |
|---|
| 2026.05.21 | ₩5,885 | ₩6,204 | ₩5,578 | ₩5,738 | -2.49% | 1.2만 |
|---|
| 2026.05.20 | ₩5,605 | ₩6,272 | ₩5,605 | ₩5,685 | +1.43% | 3.6만 |
|---|
| 2026.05.19 | ₩6,052 | ₩6,179 | ₩5,872 | ₩6,139 | +1.43% | 1.9만 |
|---|
| 2026.05.18 | ₩6,459 | ₩6,472 | ₩6,005 | ₩6,005 | -7.02% | 9.6천 |
|---|
| 2026.05.15 | ₩6,646 | ₩6,646 | ₩6,392 | ₩6,472 | -2.61% | 1.6만 |
|---|
| 2026.05.14 | ₩6,663 | ₩6,993 | ₩6,606 | ₩6,673 | +0.14% | 6.5만 |
|---|
| 2026.05.13 | ₩6,432 | ₩6,900 | ₩6,406 | ₩6,686 | +3.94% | 2.4만 |
|---|
| 2026.05.12 | ₩6,139 | ₩6,793 | ₩6,045 | ₩6,766 | +10.22% | 1.1만 |
|---|
| 2026.05.11 | ₩6,859 | ₩6,859 | ₩6,432 | ₩6,446 | -6.03% | 1.2만 |
|---|
| 2026.05.08 | ₩6,446 | ₩6,806 | ₩6,446 | ₩6,753 | +4.76% | 3.8천 |
|---|
| 2026.05.07 | ₩6,646 | ₩6,859 | ₩6,432 | ₩6,526 | -1.81% | 2.5만 |
|---|
| 2026.05.06 | ₩6,806 | ₩6,873 | ₩6,406 | ₩6,419 | -5.69% | 3.3만 |
|---|
| 2026.05.05 | ₩6,766 | ₩7,407 | ₩6,766 | ₩6,940 | +2.56% | 3.3만 |
|---|
| 2026.05.04 | ₩6,980 | ₩7,073 | ₩6,472 | ₩7,060 | +1.15% | 5.1만 |
|---|
| 2026.05.01 | ₩6,432 | ₩6,926 | ₩6,286 | ₩6,846 | +6.43% | 6.8만 |
|---|
| 2026.04.30 | ₩6,513 | ₩7,313 | ₩6,085 | ₩6,633 | +1.84% | 116.4만 |
|---|
| 2026.04.29 | ₩6,806 | ₩7,927 | ₩6,005 | ₩6,739 | -0.98% | 10.6만 |
|---|
| 2026.04.28 | ₩7,340 | ₩7,580 | ₩6,673 | ₩6,673 | -9.09% | 2.5만 |
|---|
| 2026.04.27 | ₩6,673 | ₩7,767 | ₩6,539 | ₩7,473 | +12.00% | 7.4만 |
|---|
| 2026.04.24 | ₩6,779 | ₩6,859 | ₩6,139 | ₩6,392 | -5.71% | 2.4만 |
|---|
| 2026.04.23 | ₩7,553 | ₩8,178 | ₩6,673 | ₩6,940 | -8.13% | 2.7만 |
|---|
| 2026.04.22 | ₩8,234 | ₩8,546 | ₩7,340 | ₩7,687 | -6.65% | 3.8만 |
|---|
| 2026.04.21 | ₩9,809 | ₩9,856 | ₩8,007 | ₩8,368 | -14.69% | 7.2만 |
|---|
| 2026.04.20 | ₩8,354 | ₩10,543 | ₩8,274 | ₩9,876 | +18.21% | 15.4만 |
|---|
| 2026.04.17 | ₩7,487 | ₩8,408 | ₩7,206 | ₩8,114 | +8.38% | 8.9만 |
|---|
| 2026.04.16 | ₩7,046 | ₩8,261 | ₩6,392 | ₩7,900 | +12.12% | 125.9만 |
|---|
| 2026.04.15 | ₩7,674 | ₩7,740 | ₩7,180 | ₩7,180 | -6.43% | 2.3만 |
|---|
| 2026.04.14 | ₩8,808 | ₩8,968 | ₩6,392 | ₩7,553 | -14.24% | 8.5만 |
|---|
| 2026.04.13 | ₩9,101 | ₩9,328 | ₩8,674 | ₩9,155 | +0.59% | 1.9만 |
|---|
| 2026.04.10 | ₩9,021 | ₩10,343 | ₩9,021 | ₩9,355 | +3.70% | 4.9만 |
|---|
| 2026.04.09 | ₩7,807 | ₩10,596 | ₩7,687 | ₩9,462 | +21.20% | 9.4만 |
|---|
| 2026.04.08 | ₩7,507 | ₩8,007 | ₩7,340 | ₩7,634 | +1.69% | 6.3만 |
|---|
| 2026.04.07 | ₩7,180 | ₩7,927 | ₩6,673 | ₩7,206 | +0.37% | 3.9만 |
|---|
| 2026.04.06 | ₩6,295 | ₩7,393 | ₩6,295 | ₩7,050 | +12.00% | 1.1만 |
|---|
| 2026.04.02 | ₩6,659 | ₩6,726 | ₩6,232 | ₩6,633 | -0.40% | 1.6만 |
|---|
| 2026.04.01 | ₩7,407 | ₩7,407 | ₩6,699 | ₩6,966 | -5.95% | 2.4만 |
|---|
| 2026.03.31 | ₩6,139 | ₩7,613 | ₩6,125 | ₩7,349 | +19.72% | 8.5만 |
|---|
| 2026.03.30 | ₩5,752 | ₩6,833 | ₩5,752 | ₩6,072 | +5.57% | 8만 |
|---|
| 2026.03.27 | ₩5,905 | ₩6,606 | ₩5,625 | ₩6,306 | +6.78% | 1.2만 |
|---|
| 2026.03.26 | ₩6,366 | ₩6,746 | ₩5,825 | ₩6,186 | -2.83% | 3.2만 |
|---|
| 2026.03.25 | ₩6,986 | ₩7,607 | ₩6,005 | ₩7,407 | +6.02% | 4.1만 |
|---|
| 2026.03.24 | ₩6,546 | ₩6,986 | ₩6,546 | ₩6,626 | +1.22% | 1만 |
|---|
| 2026.03.23 | ₩6,546 | ₩7,487 | ₩6,025 | ₩7,206 | +10.09% | 3.6만 |
|---|
| 2026.03.20 | ₩6,025 | ₩7,006 | ₩5,125 | ₩6,446 | +6.98% | 9.7만 |
|---|
| 2026.03.19 | ₩6,005 | ₩6,286 | ₩5,205 | ₩6,286 | +4.67% | 13.6만 |
|---|
| 2026.03.18 | ₩5,245 | ₩8,808 | ₩5,004 | ₩6,386 | +21.76% | 260.8만 |
|---|
| 2026.03.17 | ₩8,327 | ₩9,268 | ₩4,444 | ₩5,085 | -38.94% | 101.1만 |
|---|
| 2026.03.16 | ₩5,385 | ₩5,545 | ₩5,145 | ₩5,145 | -4.46% | 3.6천 |
|---|
| 2026.03.13 | ₩5,485 | ₩5,485 | ₩5,265 | ₩5,265 | -4.01% | 1.5천 |
|---|
| 2026.03.12 | ₩5,505 | ₩5,565 | ₩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 | ₩5,465 | ₩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 | ₩5,565 | ₩5,305 | ₩5,305 | -1.85% | 3.1천 |
|---|
| 2026.03.05 | ₩5,325 | ₩5,845 | ₩5,205 | ₩5,405 | +1.50% | 1만 |
|---|
| 2026.03.04 | ₩5,805 | ₩6,005 | ₩5,605 | ₩5,765 | -0.69% | 2.7천 |
|---|
| 2026.03.03 | ₩6,506 | ₩6,726 | ₩5,225 | ₩5,985 | -8.00% | 1.6만 |
|---|
| 2026.03.02 | ₩6,206 | ₩7,006 | ₩6,206 | ₩6,526 | +5.16% | 9.5천 |
|---|
| 2026.02.27 | ₩6,986 | ₩6,986 | ₩6,366 | ₩6,766 | -3.15% | 6.2천 |
|---|
| 2026.02.26 | ₩6,806 | ₩7,246 | ₩6,606 | ₩6,726 | -1.18% | 5.9천 |
|---|
| 2026.02.25 | ₩7,146 | ₩7,307 | ₩6,826 | ₩7,246 | +1.40% | 2.1천 |
|---|
| 2026.02.24 | ₩7,206 | ₩7,226 | ₩6,906 | ₩7,026 | -2.50% | 2.6천 |
|---|
| 2026.02.23 | ₩7,206 | ₩7,407 | ₩7,106 | ₩7,287 | +1.11% | 5천 |
|---|
| 2026.02.20 | ₩7,367 | ₩7,587 | ₩7,206 | ₩7,407 | +0.54% | 5.2천 |
|---|
| 2026.02.19 | ₩7,126 | ₩7,607 | ₩6,906 | ₩7,587 | +6.46% | 7.7천 |
|---|
| 2026.02.18 | ₩6,986 | ₩7,587 | ₩6,986 | ₩7,347 | +5.16% | 7.4천 |
|---|
| 2026.02.17 | ₩6,986 | ₩7,807 | ₩6,986 | ₩7,667 | +9.74% | 1.2만 |
|---|
| 2026.02.13 | ₩7,347 | ₩7,907 | ₩7,026 | ₩7,807 | +6.27% | 1.1만 |
|---|
| 2026.02.12 | ₩7,206 | ₩8,207 | ₩7,206 | ₩7,707 | +6.94% | 2만 |
|---|
| 2026.02.11 | ₩8,047 | ₩8,107 | ₩7,246 | ₩7,907 | -1.74% | 5만 |
|---|
| 2026.02.10 | ₩12,611 | ₩12,751 | ₩6,746 | ₩8,588 | -31.90% | 102.3만 |
|---|
| 2026.02.09 | ₩7,246 | ₩10,009 | ₩7,246 | ₩8,508 | +17.40% | 57.4만 |
|---|
| 2026.02.06 | ₩8,528 | ₩9,408 | ₩5,805 | ₩6,586 | -22.77% | 92.2만 |
|---|
| 2026.02.05 | ₩6,506 | ₩7,307 | ₩6,506 | ₩6,986 | +7.38% | 7.3천 |
|---|
| 2026.02.04 | ₩6,606 | ₩6,806 | ₩6,506 | ₩6,666 | +0.91% | 1.5천 |
|---|
| 2026.02.03 | ₩6,806 | ₩6,806 | ₩6,406 | ₩6,606 | -2.94% | 2.4천 |
|---|
| 2026.02.02 | ₩6,966 | ₩6,966 | ₩6,726 | ₩6,726 | -3.45% | 2천 |
|---|
| 2026.01.30 | ₩6,566 | ₩7,206 | ₩6,566 | ₩6,666 | +1.52% | 4.6천 |
|---|
| 2026.01.29 | ₩6,406 | ₩7,006 | ₩6,005 | ₩6,746 | +5.31% | 6.3천 |
|---|
| 2026.01.28 | ₩7,607 | ₩7,707 | ₩5,525 | ₩6,566 | -13.68% | 8.5천 |
|---|
| 2026.01.27 | ₩7,527 | ₩7,527 | ₩6,666 | ₩6,806 | -9.57% | 2.9천 |
|---|
| 2026.01.26 | ₩7,707 | ₩7,827 | ₩7,307 | ₩7,347 | -4.68% | 3.3천 |
|---|
| 2026.01.23 | ₩7,407 | ₩7,627 | ₩7,407 | ₩7,627 | +2.97% | 193 |
|---|
| 2026.01.22 | ₩7,607 | ₩7,607 | ₩7,367 | ₩7,407 | -2.63% | 840 |
|---|
| 2026.01.21 | ₩7,607 | ₩7,807 | ₩7,307 | ₩7,307 | -3.95% | 3.2천 |
|---|
| 2026.01.20 | ₩7,006 | ₩7,907 | ₩7,006 | ₩7,447 | +6.29% | 3.8천 |
|---|
| 2026.01.16 | ₩8,247 | ₩9,208 | ₩6,766 | ₩7,567 | -8.25% | 9.5천 |
|---|
| 2026.01.15 | ₩9,008 | ₩9,008 | ₩7,767 | ₩8,408 | -6.67% | 1.8만 |
|---|
| 2026.01.14 | ₩8,988 | ₩10,029 | ₩8,408 | ₩9,328 | +3.79% | 6.6천 |
|---|
| 2026.01.13 | ₩8,127 | ₩9,008 | ₩8,087 | ₩8,568 | +5.42% | 1.1천 |
|---|
| 2026.01.12 | ₩8,608 | ₩8,788 | ₩8,227 | ₩8,468 | -1.63% | 3.2천 |
|---|
| 2026.01.09 | ₩7,847 | ₩8,187 | ₩7,807 | ₩8,187 | +4.34% | 2.6천 |
|---|
| 2026.01.08 | ₩8,007 | ₩8,007 | ₩7,707 | ₩7,707 | -3.75% | 1.8천 |
|---|
| 2026.01.07 | ₩7,807 | ₩7,987 | ₩7,707 | ₩7,707 | -1.28% | 1.4천 |
|---|
| 2026.01.06 | ₩8,408 | ₩8,408 | ₩7,587 | ₩7,787 | -7.38% | 4천 |
|---|
| 2026.01.05 | ₩7,927 | ₩8,007 | ₩7,827 | ₩7,827 | -1.26% | 3.3천 |
|---|
| 2026.01.02 | ₩8,007 | ₩8,788 | ₩7,587 | ₩7,587 | -5.25% | 1.4천 |
|---|
| 2025.12.31 | ₩7,407 | ₩8,908 | ₩7,407 | ₩7,847 | +5.95% | 2.4천 |
|---|
| 2025.12.30 | ₩8,007 | ₩8,007 | ₩6,666 | ₩7,126 | -11.00% | 1만 |
|---|
| 2025.12.29 | ₩9,008 | ₩9,008 | ₩7,627 | ₩7,787 | -13.56% | 4.9천 |
|---|
| 2025.12.26 | ₩8,968 | ₩8,968 | ₩8,688 | ₩8,808 | -1.79% | 440 |
|---|
| 2025.12.24 | ₩9,228 | ₩9,228 | ₩8,668 | ₩8,688 | -5.86% | 2.2천 |
|---|
| 2025.12.23 | ₩9,228 | ₩9,248 | ₩8,648 | ₩8,708 | -5.64% | 1.1천 |
|---|
| 2025.12.22 | ₩8,868 | ₩9,288 | ₩8,608 | ₩9,248 | +4.29% | 3.4천 |
|---|
| 2025.12.19 | ₩9,168 | ₩9,408 | ₩8,688 | ₩9,208 | +0.44% | 1.9천 |
|---|
| 2025.12.18 | ₩9,008 | ₩9,408 | ₩8,808 | ₩8,828 | -2.00% | 3천 |
|---|
| 2025.12.17 | ₩9,208 | ₩10,009 | ₩9,208 | ₩9,208 | 0.00% | 2.4천 |
|---|
| 2025.12.16 | ₩9,448 | ₩9,448 | ₩9,188 | ₩9,188 | -2.75% | 1.5천 |
|---|
| 2025.12.15 | ₩9,168 | ₩10,269 | ₩9,168 | ₩9,448 | +3.06% | 5.9천 |
|---|
| 2025.12.12 | ₩10,589 | ₩10,589 | ₩10,089 | ₩10,129 | -4.35% | 1.3천 |
|---|
| 2025.12.11 | ₩10,349 | ₩10,349 | ₩10,009 | ₩10,029 | -3.09% | 2.5천 |
|---|
| 2025.12.10 | ₩10,189 | ₩11,110 | ₩10,009 | ₩10,529 | +3.34% | 6.7천 |
|---|
| 2025.12.09 | ₩9,308 | ₩10,309 | ₩9,308 | ₩10,009 | +7.53% | 3.3천 |
|---|
| 2025.12.08 | ₩9,408 | ₩9,789 | ₩9,308 | ₩9,308 | -1.06% | 807 |
|---|
| 2025.12.05 | ₩9,308 | ₩9,749 | ₩9,308 | ₩9,428 | +1.29% | 2.8천 |
|---|
| 2025.12.04 | ₩9,789 | ₩9,789 | ₩9,108 | ₩9,328 | -4.70% | 1.1천 |
|---|
| 2025.12.03 | ₩9,408 | ₩9,809 | ₩9,408 | ₩9,509 | +1.06% | 2.2천 |
|---|
| 2025.12.02 | ₩9,529 | ₩9,609 | ₩9,068 | ₩9,609 | +0.84% | 2.2천 |
|---|
| 2025.12.01 | ₩9,008 | ₩9,529 | ₩9,008 | ₩9,529 | +5.78% | 853 |
|---|
| 2025.11.28 | ₩9,589 | ₩9,769 | ₩9,188 | ₩9,428 | -1.67% | 9.2천 |
|---|
| 2025.11.26 | ₩8,788 | ₩9,609 | ₩8,307 | ₩9,408 | +7.06% | 1.5만 |
|---|
| 2025.11.25 | ₩9,609 | ₩9,609 | ₩8,468 | ₩8,808 | -8.33% | 1.7천 |
|---|
| 2025.11.24 | ₩8,027 | ₩8,828 | ₩8,027 | ₩8,448 | +5.24% | 5.2천 |
|---|
| 2025.11.21 | ₩8,428 | ₩8,688 | ₩8,207 | ₩8,327 | -1.19% | 4천 |
|---|
| 2025.11.20 | ₩9,028 | ₩9,408 | ₩8,428 | ₩8,428 | -6.65% | 6.1천 |
|---|
| 2025.11.19 | ₩8,808 | ₩9,188 | ₩8,808 | ₩9,068 | +2.95% | 1.3천 |
|---|
| 2025.11.18 | ₩9,168 | ₩9,168 | ₩8,908 | ₩9,008 | -1.75% | 3.4천 |
|---|
| 2025.11.17 | ₩8,808 | ₩9,208 | ₩8,808 | ₩9,008 | +2.27% | 3천 |
|---|
| 2025.11.14 | ₩9,308 | ₩9,408 | ₩9,228 | ₩9,248 | -0.65% | 2.5천 |
|---|
| 2025.11.13 | ₩9,088 | ₩9,669 | ₩9,088 | ₩9,408 | +3.52% | 3.5천 |
|---|
| 2025.11.12 | ₩9,208 | ₩9,529 | ₩9,208 | ₩9,529 | +3.48% | 2천 |
|---|
| 2025.11.11 | ₩9,068 | ₩9,208 | ₩9,028 | ₩9,188 | +1.32% | 5천 |
|---|
| 2025.11.10 | ₩9,408 | ₩9,489 | ₩9,168 | ₩9,368 | -0.43% | 887 |
|---|
| 2025.11.07 | ₩8,908 | ₩9,248 | ₩8,908 | ₩9,008 | +1.12% | 4.9천 |
|---|
| 2025.11.06 | ₩9,248 | ₩9,569 | ₩9,108 | ₩9,208 | -0.43% | 9.2천 |
|---|
| 2025.11.05 | ₩9,208 | ₩10,269 | ₩9,208 | ₩9,529 | +3.48% | 7.8천 |
|---|
| 2025.11.04 | ₩9,148 | ₩9,408 | ₩8,908 | ₩9,128 | -0.22% | 7천 |
|---|
| 2025.11.03 | ₩9,408 | ₩9,749 | ₩9,008 | ₩9,348 | -0.64% | 1.1만 |
|---|
| 2025.10.31 | ₩10,129 | ₩12,331 | ₩9,208 | ₩9,849 | -2.77% | 4.9만 |
|---|
| 2025.10.30 | ₩9,408 | ₩10,389 | ₩9,328 | ₩9,989 | +6.17% | 3.8만 |
|---|
| 2025.10.29 | ₩12,611 | ₩12,892 | ₩8,908 | ₩9,509 | -24.60% | 6.7만 |
|---|
| 2025.10.28 | ₩13,812 | ₩13,812 | ₩12,391 | ₩12,671 | -8.26% | 1.2만 |
|---|
| 2025.10.27 | ₩12,611 | ₩13,812 | ₩12,211 | ₩13,612 | +7.94% | 4만 |
|---|
| 2025.10.24 | ₩14,013 | ₩14,593 | ₩12,211 | ₩13,692 | -2.29% | 1.8만 |
|---|
| 2025.10.23 | ₩13,812 | ₩14,493 | ₩13,412 | ₩14,013 | +1.45% | 2.9만 |
|---|
| 2025.10.22 | ₩13,272 | ₩14,213 | ₩12,071 | ₩14,173 | +6.79% | 3만 |
|---|
| 2025.10.21 | ₩17,416 | ₩17,416 | ₩12,611 | ₩13,252 | -23.91% | 7만 |
|---|
| 2025.10.20 | ₩20,618 | ₩20,618 | ₩16,315 | ₩18,877 | -8.45% | 5.2만 |
|---|
| 2025.10.17 | ₩19,217 | ₩20,418 | ₩18,817 | ₩20,218 | +5.21% | 2.2만 |
|---|
| 2025.10.16 | ₩19,998 | ₩20,218 | ₩18,777 | ₩20,018 | +0.10% | 2.4만 |
|---|
| 2025.10.15 | ₩20,618 | ₩20,618 | ₩19,518 | ₩20,018 | -2.91% | 5.1천 |
|---|
| 2025.10.14 | ₩20,618 | ₩20,819 | ₩19,217 | ₩20,418 | -0.97% | 1.5만 |
|---|
| 2025.10.13 | ₩20,618 | ₩21,619 | ₩18,817 | ₩20,618 | 0.00% | 2.3만 |
|---|
| 2025.10.10 | ₩20,618 | ₩20,618 | ₩18,096 | ₩20,018 | -2.91% | 1.5만 |
|---|