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 | ₩4,036 | ₩4,041 | ₩4,029 | ₩4,030 | -0.13% | 1.1천 |
| 2026.10.08 | ₩4,229 | ₩4,229 | ₩4,229 | ₩4,229 | 0.00% | 400 |
| 2026.10.07 | ₩4,202 | ₩4,349 | ₩4,202 | ₩4,349 | +3.49% | 4.4천 |
| 2026.10.06 | ₩4,362 | ₩4,376 | ₩4,349 | ₩4,349 | -0.31% | 3.2천 |
| 2026.10.05 | ₩4,389 | ₩4,536 | ₩4,176 | ₩4,536 | +3.34% | 4.6천 |
| 2026.10.02 | ₩4,441 | ₩4,460 | ₩4,376 | ₩4,376 | -1.47% | 4.6천 |
| 2026.10.01 | ₩4,549 | ₩4,736 | ₩4,402 | ₩4,440 | -2.40% | 1.3만 |
| 2026.09.30 | ₩4,736 | ₩4,985 | ₩4,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,923 |
| +3.94% |
| 3.7만 |
| 2026.09.29 | ₩4,636 | ₩4,636 | ₩4,562 | ₩4,562 | -1.58% | 600 |
|---|
| 2026.09.28 | ₩4,736 | ₩4,961 | ₩4,549 | ₩4,549 | -3.94% | 3.3천 |
|---|
| 2026.09.25 | ₩4,803 | ₩5,173 | ₩4,803 | ₩4,803 | 0.00% | 3.5만 |
|---|
| 2026.09.24 | ₩4,522 | ₩4,936 | ₩4,522 | ₩4,869 | +7.67% | 6.8천 |
|---|
| 2026.09.23 | ₩4,469 | ₩4,696 | ₩4,342 | ₩4,589 | +2.69% | 4.5천 |
|---|
| 2026.09.22 | ₩4,496 | ₩4,669 | ₩4,409 | ₩4,522 | +0.59% | 8.6천 |
|---|
| 2026.09.21 | ₩4,669 | ₩4,669 | ₩4,669 | ₩4,669 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩4,723 | ₩4,736 | ₩4,669 | ₩4,669 | -1.13% | 1.1천 |
|---|
| 2026.09.17 | ₩4,909 | ₩4,909 | ₩4,909 | ₩4,909 | 0.00% | 600 |
|---|
| 2026.09.16 | ₩5,069 | ₩5,069 | ₩5,069 | ₩5,069 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩5,043 | ₩5,123 | ₩5,043 | ₩5,069 | +0.53% | 800 |
|---|
| 2026.09.14 | ₩5,163 | ₩5,163 | ₩5,069 | ₩5,069 | -1.81% | 1.2천 |
|---|
| 2026.09.11 | ₩4,669 | ₩5,176 | ₩4,229 | ₩5,136 | +10.00% | 1.1만 |
|---|
| 2026.09.10 | ₩4,554 | ₩4,723 | ₩4,549 | ₩4,589 | +0.76% | 4.3천 |
|---|
| 2026.09.09 | ₩4,723 | ₩4,723 | ₩4,723 | ₩4,723 | 0.00% | 600 |
|---|
| 2026.09.08 | ₩4,453 | ₩4,809 | ₩4,453 | ₩4,809 | +8.00% | 4.4천 |
|---|
| 2026.09.04 | ₩4,416 | ₩5,149 | ₩4,416 | ₩4,869 | +10.27% | 6.4천 |
|---|
| 2026.09.03 | ₩4,883 | ₩4,883 | ₩4,856 | ₩4,856 | -0.55% | 600 |
|---|
| 2026.09.02 | ₩4,448 | ₩4,448 | ₩4,448 | ₩4,448 | 0.00% | 600 |
|---|
| 2026.09.01 | ₩4,736 | ₩4,736 | ₩4,562 | ₩4,562 | -3.66% | 1.7천 |
|---|
| 2026.08.31 | ₩4,656 | ₩4,729 | ₩4,603 | ₩4,729 | +1.58% | 1.8천 |
|---|
| 2026.08.28 | ₩4,936 | ₩4,936 | ₩4,936 | ₩4,936 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩4,829 | ₩4,989 | ₩4,489 | ₩4,936 | +2.21% | 3.2천 |
|---|
| 2026.08.26 | ₩4,949 | ₩5,163 | ₩4,723 | ₩5,069 | +2.43% | 3.3천 |
|---|
| 2026.08.25 | ₩5,076 | ₩5,076 | ₩4,923 | ₩4,923 | -3.02% | 1.3천 |
|---|
| 2026.08.24 | ₩4,923 | ₩4,936 | ₩4,549 | ₩4,936 | +0.27% | 4.7천 |
|---|
| 2026.08.21 | ₩4,936 | ₩5,069 | ₩4,789 | ₩4,916 | -0.41% | 3.3천 |
|---|
| 2026.08.20 | ₩5,123 | ₩5,123 | ₩4,776 | ₩4,776 | -6.77% | 3.6천 |
|---|
| 2026.08.19 | ₩5,490 | ₩6,438 | ₩4,576 | ₩5,029 | -8.38% | 7.8만 |
|---|
| 2026.08.18 | ₩5,069 | ₩5,423 | ₩5,069 | ₩5,350 | +5.53% | 4.2만 |
|---|
| 2026.08.17 | ₩5,390 | ₩5,456 | ₩5,083 | ₩5,390 | 0.00% | 2.1천 |
|---|
| 2026.08.14 | ₩5,630 | ₩5,630 | ₩5,350 | ₩5,536 | -1.66% | 3.4천 |
|---|
| 2026.08.13 | ₩6,122 | ₩6,122 | ₩5,256 | ₩5,283 | -13.71% | 7.5천 |
|---|
| 2026.08.12 | ₩6,323 | ₩6,656 | ₩5,630 | ₩6,537 | +3.38% | 3.7만 |
|---|
| 2026.08.11 | ₩5,990 | ₩6,557 | ₩5,990 | ₩6,497 | +8.46% | 1.8만 |
|---|
| 2026.08.10 | ₩5,496 | ₩6,363 | ₩5,270 | ₩6,243 | +13.59% | 3.2만 |
|---|
| 2026.08.07 | ₩4,803 | ₩5,536 | ₩4,803 | ₩5,270 | +9.72% | 2만 |
|---|
| 2026.08.06 | ₩4,549 | ₩4,856 | ₩4,469 | ₩4,856 | +6.74% | 6.2천 |
|---|
| 2026.08.05 | ₩4,409 | ₩4,656 | ₩4,309 | ₩4,349 | -1.36% | 8천 |
|---|
| 2026.08.04 | ₩4,149 | ₩4,149 | ₩4,002 | ₩4,149 | 0.00% | 4.7천 |
|---|
| 2026.08.03 | ₩4,189 | ₩4,402 | ₩3,935 | ₩3,935 | -6.05% | 2.1만 |
|---|
| 2026.07.31 | ₩4,556 | ₩4,709 | ₩4,296 | ₩4,709 | +3.37% | 45.3만 |
|---|
| 2026.07.30 | ₩4,603 | ₩4,709 | ₩4,473 | ₩4,709 | +2.32% | 3.3천 |
|---|
| 2026.07.29 | ₩4,709 | ₩4,709 | ₩4,536 | ₩4,709 | 0.00% | 9.7천 |
|---|
| 2026.07.28 | ₩4,242 | ₩5,163 | ₩4,242 | ₩4,696 | +10.69% | 1만 |
|---|
| 2026.07.27 | ₩4,669 | ₩4,669 | ₩4,402 | ₩4,402 | -5.71% | 1.5천 |
|---|
| 2026.07.24 | ₩4,936 | ₩4,936 | ₩4,936 | ₩4,936 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩4,829 | ₩4,936 | ₩4,736 | ₩4,936 | +2.21% | 2.8만 |
|---|
| 2026.07.22 | ₩5,069 | ₩5,069 | ₩5,069 | ₩5,069 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩4,816 | ₩5,203 | ₩4,816 | ₩5,069 | +5.26% | 1.8천 |
|---|
| 2026.07.20 | ₩4,696 | ₩5,069 | ₩4,696 | ₩5,069 | +7.95% | 2.9천 |
|---|
| 2026.07.17 | ₩4,723 | ₩4,723 | ₩4,723 | ₩4,723 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩5,203 | ₩5,203 | ₩5,203 | ₩5,203 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩4,923 | ₩5,376 | ₩4,923 | ₩5,203 | +5.69% | 6.9천 |
|---|
| 2026.07.14 | ₩5,096 | ₩5,336 | ₩4,989 | ₩5,189 | +1.83% | 2.7천 |
|---|
| 2026.07.13 | ₩5,243 | ₩5,243 | ₩4,909 | ₩4,909 | -6.36% | 500 |
|---|
| 2026.07.10 | ₩4,923 | ₩5,136 | ₩4,923 | ₩5,096 | +3.52% | 2천 |
|---|
| 2026.07.09 | ₩5,083 | ₩5,523 | ₩4,656 | ₩5,123 | +0.79% | 3천 |
|---|
| 2026.07.08 | ₩4,976 | ₩4,976 | ₩4,976 | ₩4,976 | 0.00% | 1.8천 |
|---|
| 2026.07.07 | ₩4,896 | ₩4,908 | ₩4,896 | ₩4,908 | +0.25% | 1.1천 |
|---|
| 2026.07.06 | ₩5,003 | ₩5,323 | ₩4,843 | ₩4,843 | -3.20% | 2.8천 |
|---|
| 2026.07.02 | ₩4,296 | ₩4,883 | ₩4,296 | ₩4,709 | +9.63% | 3.3천 |
|---|
| 2026.07.01 | ₩4,042 | ₩4,482 | ₩4,042 | ₩4,468 | +10.53% | 4.5천 |
|---|
| 2026.06.30 | ₩5,243 | ₩5,736 | ₩3,882 | ₩4,042 | -22.90% | 1.6만 |
|---|
| 2026.06.29 | ₩5,136 | ₩5,270 | ₩4,803 | ₩5,136 | 0.00% | 5.3천 |
|---|
| 2026.06.26 | ₩5,322 | ₩5,683 | ₩5,270 | ₩5,683 | +6.79% | 5.1천 |
|---|
| 2026.06.25 | ₩5,603 | ₩5,603 | ₩5,216 | ₩5,343 | -4.64% | 8.7천 |
|---|
| 2026.06.24 | ₩5,917 | ₩5,917 | ₩5,630 | ₩5,837 | -1.35% | 2만 |
|---|
| 2026.06.23 | ₩6,023 | ₩6,217 | ₩6,003 | ₩6,203 | +2.99% | 3.8천 |
|---|
| 2026.06.22 | ₩6,410 | ₩6,530 | ₩6,410 | ₩6,530 | +1.87% | 900 |
|---|
| 2026.06.18 | ₩6,270 | ₩6,337 | ₩6,270 | ₩6,283 | +0.21% | 2.9천 |
|---|
| 2026.06.17 | ₩6,464 | ₩6,644 | ₩6,295 | ₩6,295 | -2.60% | 3.8천 |
|---|
| 2026.06.16 | ₩6,537 | ₩6,617 | ₩6,297 | ₩6,457 | -1.22% | 1.8천 |
|---|
| 2026.06.15 | ₩6,017 | ₩6,657 | ₩6,017 | ₩6,657 | +10.64% | 1.3만 |
|---|
| 2026.06.12 | ₩6,063 | ₩6,670 | ₩5,616 | ₩6,163 | +1.65% | 2.4만 |
|---|
| 2026.06.11 | ₩5,937 | ₩7,030 | ₩5,870 | ₩6,277 | +5.73% | 6.3만 |
|---|
| 2026.06.10 | ₩5,803 | ₩5,937 | ₩5,616 | ₩5,937 | +2.30% | 8.6천 |
|---|
| 2026.06.09 | ₩5,683 | ₩5,847 | ₩5,416 | ₩5,803 | +2.11% | 9.4천 |
|---|
| 2026.06.08 | ₩6,564 | ₩6,604 | ₩6,137 | ₩6,283 | -4.27% | 7만 |
|---|
| 2026.06.05 | ₩6,377 | ₩6,804 | ₩6,163 | ₩6,670 | +4.60% | 4.2천 |
|---|
| 2026.06.04 | ₩6,217 | ₩6,844 | ₩6,003 | ₩6,470 | +4.08% | 1.4만 |
|---|
| 2026.06.03 | ₩6,170 | ₩6,470 | ₩6,137 | ₩6,137 | -0.54% | 1.8천 |
|---|
| 2026.06.02 | ₩6,270 | ₩6,777 | ₩5,897 | ₩6,777 | +8.09% | 3.9천 |
|---|
| 2026.06.01 | ₩5,736 | ₩6,003 | ₩5,619 | ₩5,883 | +2.56% | 5.7천 |
|---|
| 2026.05.29 | ₩5,576 | ₩5,736 | ₩5,376 | ₩5,536 | -0.72% | 4.4천 |
|---|
| 2026.05.28 | ₩5,554 | ₩5,603 | ₩5,363 | ₩5,563 | +0.17% | 6천 |
|---|
| 2026.05.27 | ₩5,650 | ₩5,656 | ₩5,163 | ₩5,656 | +0.12% | 1.2만 |
|---|
| 2026.05.26 | ₩5,543 | ₩5,610 | ₩5,470 | ₩5,470 | -1.32% | 2.8천 |
|---|
| 2026.05.22 | ₩5,736 | ₩5,837 | ₩5,736 | ₩5,750 | +0.23% | 3.1천 |
|---|
| 2026.05.21 | ₩5,883 | ₩6,202 | ₩5,576 | ₩5,736 | -2.49% | 1.2만 |
|---|
| 2026.05.20 | ₩5,603 | ₩6,270 | ₩5,603 | ₩5,683 | +1.43% | 3.6만 |
|---|
| 2026.05.19 | ₩6,050 | ₩6,177 | ₩5,870 | ₩6,137 | +1.43% | 1.9만 |
|---|
| 2026.05.18 | ₩6,457 | ₩6,470 | ₩6,003 | ₩6,003 | -7.02% | 9.6천 |
|---|
| 2026.05.15 | ₩6,644 | ₩6,644 | ₩6,390 | ₩6,470 | -2.61% | 1.6만 |
|---|
| 2026.05.14 | ₩6,661 | ₩6,990 | ₩6,604 | ₩6,670 | +0.14% | 6.5만 |
|---|
| 2026.05.13 | ₩6,430 | ₩6,897 | ₩6,403 | ₩6,684 | +3.94% | 2.4만 |
|---|
| 2026.05.12 | ₩6,137 | ₩6,790 | ₩6,043 | ₩6,764 | +10.22% | 1.1만 |
|---|
| 2026.05.11 | ₩6,857 | ₩6,857 | ₩6,430 | ₩6,444 | -6.03% | 1.2만 |
|---|
| 2026.05.08 | ₩6,444 | ₩6,804 | ₩6,444 | ₩6,750 | +4.76% | 3.8천 |
|---|
| 2026.05.07 | ₩6,644 | ₩6,857 | ₩6,430 | ₩6,524 | -1.81% | 2.5만 |
|---|
| 2026.05.06 | ₩6,804 | ₩6,870 | ₩6,403 | ₩6,417 | -5.69% | 3.3만 |
|---|
| 2026.05.05 | ₩6,764 | ₩7,404 | ₩6,764 | ₩6,937 | +2.56% | 3.3만 |
|---|
| 2026.05.04 | ₩6,977 | ₩7,071 | ₩6,470 | ₩7,057 | +1.15% | 5.1만 |
|---|
| 2026.05.01 | ₩6,430 | ₩6,924 | ₩6,283 | ₩6,844 | +6.43% | 6.8만 |
|---|
| 2026.04.30 | ₩6,510 | ₩7,311 | ₩6,083 | ₩6,630 | +1.84% | 116.4만 |
|---|
| 2026.04.29 | ₩6,804 | ₩7,924 | ₩6,003 | ₩6,737 | -0.98% | 10.6만 |
|---|
| 2026.04.28 | ₩7,337 | ₩7,577 | ₩6,670 | ₩6,670 | -9.09% | 2.5만 |
|---|
| 2026.04.27 | ₩6,670 | ₩7,764 | ₩6,537 | ₩7,471 | +12.00% | 7.4만 |
|---|
| 2026.04.24 | ₩6,777 | ₩6,857 | ₩6,137 | ₩6,390 | -5.71% | 2.4만 |
|---|
| 2026.04.23 | ₩7,551 | ₩8,175 | ₩6,670 | ₩6,937 | -8.13% | 2.7만 |
|---|
| 2026.04.22 | ₩8,231 | ₩8,543 | ₩7,337 | ₩7,684 | -6.65% | 3.8만 |
|---|
| 2026.04.21 | ₩9,805 | ₩9,852 | ₩8,004 | ₩8,365 | -14.69% | 7.2만 |
|---|
| 2026.04.20 | ₩8,351 | ₩10,539 | ₩8,271 | ₩9,872 | +18.21% | 15.4만 |
|---|
| 2026.04.17 | ₩7,484 | ₩8,405 | ₩7,204 | ₩8,111 | +8.38% | 8.9만 |
|---|
| 2026.04.16 | ₩7,044 | ₩8,258 | ₩6,390 | ₩7,898 | +12.12% | 125.9만 |
|---|
| 2026.04.15 | ₩7,671 | ₩7,738 | ₩7,177 | ₩7,177 | -6.43% | 2.3만 |
|---|
| 2026.04.14 | ₩8,805 | ₩8,965 | ₩6,390 | ₩7,551 | -14.24% | 8.5만 |
|---|
| 2026.04.13 | ₩9,098 | ₩9,325 | ₩8,671 | ₩9,152 | +0.59% | 1.9만 |
|---|
| 2026.04.10 | ₩9,018 | ₩10,339 | ₩9,018 | ₩9,352 | +3.70% | 4.9만 |
|---|
| 2026.04.09 | ₩7,804 | ₩10,592 | ₩7,684 | ₩9,458 | +21.20% | 9.4만 |
|---|
| 2026.04.08 | ₩7,504 | ₩8,004 | ₩7,337 | ₩7,631 | +1.69% | 6.3만 |
|---|
| 2026.04.07 | ₩7,177 | ₩7,924 | ₩6,670 | ₩7,204 | +0.37% | 3.9만 |
|---|
| 2026.04.06 | ₩6,293 | ₩7,391 | ₩6,293 | ₩7,048 | +12.00% | 1.1만 |
|---|
| 2026.04.02 | ₩6,657 | ₩6,724 | ₩6,230 | ₩6,630 | -0.40% | 1.6만 |
|---|
| 2026.04.01 | ₩7,404 | ₩7,404 | ₩6,697 | ₩6,964 | -5.95% | 2.4만 |
|---|
| 2026.03.31 | ₩6,137 | ₩7,611 | ₩6,123 | ₩7,347 | +19.72% | 8.5만 |
|---|
| 2026.03.30 | ₩5,750 | ₩6,830 | ₩5,750 | ₩6,070 | +5.57% | 8만 |
|---|
| 2026.03.27 | ₩5,903 | ₩6,604 | ₩5,623 | ₩6,303 | +6.78% | 1.2만 |
|---|
| 2026.03.26 | ₩6,363 | ₩6,744 | ₩5,823 | ₩6,183 | -2.83% | 3.2만 |
|---|
| 2026.03.25 | ₩6,984 | ₩7,604 | ₩6,003 | ₩7,404 | +6.02% | 4.1만 |
|---|
| 2026.03.24 | ₩6,544 | ₩6,984 | ₩6,544 | ₩6,624 | +1.22% | 1만 |
|---|
| 2026.03.23 | ₩6,544 | ₩7,484 | ₩6,023 | ₩7,204 | +10.09% | 3.6만 |
|---|
| 2026.03.20 | ₩6,023 | ₩7,004 | ₩5,123 | ₩6,444 | +6.98% | 9.7만 |
|---|
| 2026.03.19 | ₩6,003 | ₩6,283 | ₩5,203 | ₩6,283 | +4.67% | 13.6만 |
|---|
| 2026.03.18 | ₩5,243 | ₩8,805 | ₩5,003 | ₩6,383 | +21.76% | 260.8만 |
|---|
| 2026.03.17 | ₩8,325 | ₩9,265 | ₩4,442 | ₩5,083 | -38.94% | 101.1만 |
|---|
| 2026.03.16 | ₩5,383 | ₩5,543 | ₩5,143 | ₩5,143 | -4.46% | 3.6천 |
|---|
| 2026.03.13 | ₩5,483 | ₩5,483 | ₩5,263 | ₩5,263 | -4.01% | 1.5천 |
|---|
| 2026.03.12 | ₩5,503 | ₩5,563 | ₩5,303 | ₩5,403 | -1.82% | 2.7천 |
|---|
| 2026.03.11 | ₩5,303 | ₩5,443 | ₩5,203 | ₩5,443 | +2.64% | 1.6천 |
|---|
| 2026.03.10 | ₩5,143 | ₩5,463 | ₩5,143 | ₩5,423 | +5.45% | 947 |
|---|
| 2026.03.09 | ₩5,303 | ₩5,403 | ₩5,123 | ₩5,383 | +1.51% | 7.2천 |
|---|
| 2026.03.06 | ₩5,403 | ₩5,563 | ₩5,303 | ₩5,303 | -1.85% | 3.1천 |
|---|
| 2026.03.05 | ₩5,323 | ₩5,843 | ₩5,203 | ₩5,403 | +1.50% | 1만 |
|---|
| 2026.03.04 | ₩5,803 | ₩6,003 | ₩5,603 | ₩5,763 | -0.69% | 2.7천 |
|---|
| 2026.03.03 | ₩6,504 | ₩6,724 | ₩5,223 | ₩5,983 | -8.00% | 1.6만 |
|---|
| 2026.03.02 | ₩6,203 | ₩7,004 | ₩6,203 | ₩6,524 | +5.16% | 9.5천 |
|---|
| 2026.02.27 | ₩6,984 | ₩6,984 | ₩6,363 | ₩6,764 | -3.15% | 6.2천 |
|---|
| 2026.02.26 | ₩6,804 | ₩7,244 | ₩6,604 | ₩6,724 | -1.18% | 5.9천 |
|---|
| 2026.02.25 | ₩7,144 | ₩7,304 | ₩6,824 | ₩7,244 | +1.40% | 2.1천 |
|---|
| 2026.02.24 | ₩7,204 | ₩7,224 | ₩6,904 | ₩7,024 | -2.50% | 2.6천 |
|---|
| 2026.02.23 | ₩7,204 | ₩7,404 | ₩7,104 | ₩7,284 | +1.11% | 5천 |
|---|
| 2026.02.20 | ₩7,364 | ₩7,584 | ₩7,204 | ₩7,404 | +0.54% | 5.2천 |
|---|
| 2026.02.19 | ₩7,124 | ₩7,604 | ₩6,904 | ₩7,584 | +6.46% | 7.7천 |
|---|
| 2026.02.18 | ₩6,984 | ₩7,584 | ₩6,984 | ₩7,344 | +5.16% | 7.4천 |
|---|
| 2026.02.17 | ₩6,984 | ₩7,804 | ₩6,984 | ₩7,664 | +9.74% | 1.2만 |
|---|
| 2026.02.13 | ₩7,344 | ₩7,904 | ₩7,024 | ₩7,804 | +6.27% | 1.1만 |
|---|
| 2026.02.12 | ₩7,204 | ₩8,204 | ₩7,204 | ₩7,704 | +6.94% | 2만 |
|---|
| 2026.02.11 | ₩8,044 | ₩8,104 | ₩7,244 | ₩7,904 | -1.74% | 5만 |
|---|
| 2026.02.10 | ₩12,607 | ₩12,747 | ₩6,744 | ₩8,585 | -31.90% | 102.3만 |
|---|
| 2026.02.09 | ₩7,244 | ₩10,005 | ₩7,244 | ₩8,505 | +17.40% | 57.4만 |
|---|
| 2026.02.06 | ₩8,525 | ₩9,405 | ₩5,803 | ₩6,584 | -22.77% | 92.2만 |
|---|
| 2026.02.05 | ₩6,504 | ₩7,304 | ₩6,504 | ₩6,984 | +7.38% | 7.3천 |
|---|
| 2026.02.04 | ₩6,604 | ₩6,804 | ₩6,504 | ₩6,664 | +0.91% | 1.5천 |
|---|
| 2026.02.03 | ₩6,804 | ₩6,804 | ₩6,403 | ₩6,604 | -2.94% | 2.4천 |
|---|
| 2026.02.02 | ₩6,964 | ₩6,964 | ₩6,724 | ₩6,724 | -3.45% | 2천 |
|---|
| 2026.01.30 | ₩6,564 | ₩7,204 | ₩6,564 | ₩6,664 | +1.52% | 4.6천 |
|---|
| 2026.01.29 | ₩6,403 | ₩7,004 | ₩6,003 | ₩6,744 | +5.31% | 6.3천 |
|---|
| 2026.01.28 | ₩7,604 | ₩7,704 | ₩5,523 | ₩6,564 | -13.68% | 8.5천 |
|---|
| 2026.01.27 | ₩7,524 | ₩7,524 | ₩6,664 | ₩6,804 | -9.57% | 2.9천 |
|---|
| 2026.01.26 | ₩7,704 | ₩7,824 | ₩7,304 | ₩7,344 | -4.68% | 3.3천 |
|---|
| 2026.01.23 | ₩7,404 | ₩7,624 | ₩7,404 | ₩7,624 | +2.97% | 193 |
|---|
| 2026.01.22 | ₩7,604 | ₩7,604 | ₩7,364 | ₩7,404 | -2.63% | 840 |
|---|
| 2026.01.21 | ₩7,604 | ₩7,804 | ₩7,304 | ₩7,304 | -3.95% | 3.2천 |
|---|
| 2026.01.20 | ₩7,004 | ₩7,904 | ₩7,004 | ₩7,444 | +6.29% | 3.8천 |
|---|
| 2026.01.16 | ₩8,244 | ₩9,205 | ₩6,764 | ₩7,564 | -8.25% | 9.5천 |
|---|
| 2026.01.15 | ₩9,005 | ₩9,005 | ₩7,764 | ₩8,405 | -6.67% | 1.8만 |
|---|
| 2026.01.14 | ₩8,985 | ₩10,025 | ₩8,405 | ₩9,325 | +3.79% | 6.6천 |
|---|
| 2026.01.13 | ₩8,124 | ₩9,005 | ₩8,084 | ₩8,565 | +5.42% | 1.1천 |
|---|
| 2026.01.12 | ₩8,605 | ₩8,785 | ₩8,224 | ₩8,465 | -1.63% | 3.2천 |
|---|
| 2026.01.09 | ₩7,844 | ₩8,184 | ₩7,804 | ₩8,184 | +4.34% | 2.6천 |
|---|
| 2026.01.08 | ₩8,004 | ₩8,004 | ₩7,704 | ₩7,704 | -3.75% | 1.8천 |
|---|
| 2026.01.07 | ₩7,804 | ₩7,984 | ₩7,704 | ₩7,704 | -1.28% | 1.4천 |
|---|
| 2026.01.06 | ₩8,405 | ₩8,405 | ₩7,584 | ₩7,784 | -7.38% | 4천 |
|---|
| 2026.01.05 | ₩7,924 | ₩8,004 | ₩7,824 | ₩7,824 | -1.26% | 3.3천 |
|---|
| 2026.01.02 | ₩8,004 | ₩8,785 | ₩7,584 | ₩7,584 | -5.25% | 1.4천 |
|---|
| 2025.12.31 | ₩7,404 | ₩8,905 | ₩7,404 | ₩7,844 | +5.95% | 2.4천 |
|---|
| 2025.12.30 | ₩8,004 | ₩8,004 | ₩6,664 | ₩7,124 | -11.00% | 1만 |
|---|
| 2025.12.29 | ₩9,005 | ₩9,005 | ₩7,624 | ₩7,784 | -13.56% | 4.9천 |
|---|
| 2025.12.26 | ₩8,965 | ₩8,965 | ₩8,685 | ₩8,805 | -1.79% | 440 |
|---|
| 2025.12.24 | ₩9,225 | ₩9,225 | ₩8,665 | ₩8,685 | -5.86% | 2.2천 |
|---|
| 2025.12.23 | ₩9,225 | ₩9,245 | ₩8,645 | ₩8,705 | -5.64% | 1.1천 |
|---|
| 2025.12.22 | ₩8,865 | ₩9,285 | ₩8,605 | ₩9,245 | +4.29% | 3.4천 |
|---|
| 2025.12.19 | ₩9,165 | ₩9,405 | ₩8,685 | ₩9,205 | +0.44% | 1.9천 |
|---|
| 2025.12.18 | ₩9,005 | ₩9,405 | ₩8,805 | ₩8,825 | -2.00% | 3천 |
|---|
| 2025.12.17 | ₩9,205 | ₩10,005 | ₩9,205 | ₩9,205 | 0.00% | 2.4천 |
|---|
| 2025.12.16 | ₩9,445 | ₩9,445 | ₩9,185 | ₩9,185 | -2.75% | 1.5천 |
|---|
| 2025.12.15 | ₩9,165 | ₩10,266 | ₩9,165 | ₩9,445 | +3.06% | 5.9천 |
|---|
| 2025.12.12 | ₩10,586 | ₩10,586 | ₩10,085 | ₩10,126 | -4.35% | 1.3천 |
|---|
| 2025.12.11 | ₩10,346 | ₩10,346 | ₩10,005 | ₩10,025 | -3.09% | 2.5천 |
|---|
| 2025.12.10 | ₩10,186 | ₩11,106 | ₩10,005 | ₩10,526 | +3.34% | 6.7천 |
|---|
| 2025.12.09 | ₩9,305 | ₩10,306 | ₩9,305 | ₩10,005 | +7.53% | 3.3천 |
|---|
| 2025.12.08 | ₩9,405 | ₩9,785 | ₩9,305 | ₩9,305 | -1.06% | 807 |
|---|
| 2025.12.05 | ₩9,305 | ₩9,745 | ₩9,305 | ₩9,425 | +1.29% | 2.8천 |
|---|
| 2025.12.04 | ₩9,785 | ₩9,785 | ₩9,105 | ₩9,325 | -4.70% | 1.1천 |
|---|
| 2025.12.03 | ₩9,405 | ₩9,805 | ₩9,405 | ₩9,505 | +1.06% | 2.2천 |
|---|
| 2025.12.02 | ₩9,525 | ₩9,605 | ₩9,065 | ₩9,605 | +0.84% | 2.2천 |
|---|
| 2025.12.01 | ₩9,005 | ₩9,525 | ₩9,005 | ₩9,525 | +5.78% | 853 |
|---|
| 2025.11.28 | ₩9,585 | ₩9,765 | ₩9,185 | ₩9,425 | -1.67% | 9.2천 |
|---|
| 2025.11.26 | ₩8,785 | ₩9,605 | ₩8,305 | ₩9,405 | +7.06% | 1.5만 |
|---|
| 2025.11.25 | ₩9,605 | ₩9,605 | ₩8,465 | ₩8,805 | -8.33% | 1.7천 |
|---|
| 2025.11.24 | ₩8,024 | ₩8,825 | ₩8,024 | ₩8,445 | +5.24% | 5.2천 |
|---|
| 2025.11.21 | ₩8,425 | ₩8,685 | ₩8,204 | ₩8,325 | -1.19% | 4천 |
|---|
| 2025.11.20 | ₩9,025 | ₩9,405 | ₩8,425 | ₩8,425 | -6.65% | 6.1천 |
|---|
| 2025.11.19 | ₩8,805 | ₩9,185 | ₩8,805 | ₩9,065 | +2.95% | 1.3천 |
|---|
| 2025.11.18 | ₩9,165 | ₩9,165 | ₩8,905 | ₩9,005 | -1.75% | 3.4천 |
|---|
| 2025.11.17 | ₩8,805 | ₩9,205 | ₩8,805 | ₩9,005 | +2.27% | 3천 |
|---|
| 2025.11.14 | ₩9,305 | ₩9,405 | ₩9,225 | ₩9,245 | -0.65% | 2.5천 |
|---|
| 2025.11.13 | ₩9,085 | ₩9,665 | ₩9,085 | ₩9,405 | +3.52% | 3.5천 |
|---|
| 2025.11.12 | ₩9,205 | ₩9,525 | ₩9,205 | ₩9,525 | +3.48% | 2천 |
|---|
| 2025.11.11 | ₩9,065 | ₩9,205 | ₩9,025 | ₩9,185 | +1.32% | 5천 |
|---|
| 2025.11.10 | ₩9,405 | ₩9,485 | ₩9,165 | ₩9,365 | -0.43% | 887 |
|---|
| 2025.11.07 | ₩8,905 | ₩9,245 | ₩8,905 | ₩9,005 | +1.12% | 4.9천 |
|---|
| 2025.11.06 | ₩9,245 | ₩9,565 | ₩9,105 | ₩9,205 | -0.43% | 9.2천 |
|---|
| 2025.11.05 | ₩9,205 | ₩10,266 | ₩9,205 | ₩9,525 | +3.48% | 7.8천 |
|---|
| 2025.11.04 | ₩9,145 | ₩9,405 | ₩8,905 | ₩9,125 | -0.22% | 7천 |
|---|
| 2025.11.03 | ₩9,405 | ₩9,745 | ₩9,005 | ₩9,345 | -0.64% | 1.1만 |
|---|
| 2025.10.31 | ₩10,126 | ₩12,327 | ₩9,205 | ₩9,845 | -2.77% | 4.9만 |
|---|
| 2025.10.30 | ₩9,405 | ₩10,386 | ₩9,325 | ₩9,985 | +6.17% | 3.8만 |
|---|
| 2025.10.29 | ₩12,607 | ₩12,887 | ₩8,905 | ₩9,505 | -24.60% | 6.7만 |
|---|
| 2025.10.28 | ₩13,808 | ₩13,808 | ₩12,387 | ₩12,667 | -8.26% | 1.2만 |
|---|
| 2025.10.27 | ₩12,607 | ₩13,808 | ₩12,207 | ₩13,607 | +7.94% | 4만 |
|---|
| 2025.10.24 | ₩14,008 | ₩14,588 | ₩12,207 | ₩13,687 | -2.29% | 1.8만 |
|---|
| 2025.10.23 | ₩13,808 | ₩14,488 | ₩13,407 | ₩14,008 | +1.45% | 2.9만 |
|---|
| 2025.10.22 | ₩13,267 | ₩14,208 | ₩12,067 | ₩14,168 | +6.79% | 3만 |
|---|
| 2025.10.21 | ₩17,409 | ₩17,409 | ₩12,607 | ₩13,247 | -23.91% | 7만 |
|---|
| 2025.10.20 | ₩20,611 | ₩20,611 | ₩16,309 | ₩18,870 | -8.45% | 5.2만 |
|---|
| 2025.10.17 | ₩19,210 | ₩20,411 | ₩18,810 | ₩20,211 | +5.21% | 2.2만 |
|---|
| 2025.10.16 | ₩19,991 | ₩20,211 | ₩18,770 | ₩20,011 | +0.10% | 2.4만 |
|---|
| 2025.10.15 | ₩20,611 | ₩20,611 | ₩19,511 | ₩20,011 | -2.91% | 5.1천 |
|---|
| 2025.10.14 | ₩20,611 | ₩20,811 | ₩19,210 | ₩20,411 | -0.97% | 1.5만 |
|---|
| 2025.10.13 | ₩20,611 | ₩21,612 | ₩18,810 | ₩20,611 | 0.00% | 2.3만 |
|---|
| 2025.10.10 | ₩20,611 | ₩20,611 | ₩18,090 | ₩20,011 | -2.91% | 1.5만 |
|---|