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 | ₩4,042 | ₩4,030 | ₩4,031 | -0.13% | 1.1천 |
| 2026.10.08 | ₩4,230 | ₩4,230 | ₩4,230 | ₩4,230 | 0.00% | 400 |
| 2026.10.07 | ₩4,203 | ₩4,350 | ₩4,203 | ₩4,350 | +3.49% | 4.4천 |
| 2026.10.06 | ₩4,363 | ₩4,377 | ₩4,350 | ₩4,350 | -0.31% | 3.2천 |
| 2026.10.05 | ₩4,390 | ₩4,537 | ₩4,176 | ₩4,537 | +3.34% | 4.6천 |
| 2026.10.02 | ₩4,442 | ₩4,461 | ₩4,377 | ₩4,377 | -1.47% | 4.6천 |
| 2026.10.01 | ₩4,550 | ₩4,737 | ₩4,403 | ₩4,441 | -2.40% | 1.3만 |
| 2026.09.30 | ₩4,737 | ₩4,986 | ₩4,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,924 |
| +3.94% |
| 3.7만 |
| 2026.09.29 | ₩4,637 | ₩4,637 | ₩4,563 | ₩4,563 | -1.58% | 600 |
|---|
| 2026.09.28 | ₩4,737 | ₩4,962 | ₩4,550 | ₩4,550 | -3.94% | 3.3천 |
|---|
| 2026.09.25 | ₩4,803 | ₩5,174 | ₩4,803 | ₩4,803 | 0.00% | 3.5만 |
|---|
| 2026.09.24 | ₩4,523 | ₩4,937 | ₩4,523 | ₩4,870 | +7.67% | 6.8천 |
|---|
| 2026.09.23 | ₩4,470 | ₩4,697 | ₩4,343 | ₩4,590 | +2.69% | 4.5천 |
|---|
| 2026.09.22 | ₩4,497 | ₩4,670 | ₩4,410 | ₩4,523 | +0.59% | 8.6천 |
|---|
| 2026.09.21 | ₩4,670 | ₩4,670 | ₩4,670 | ₩4,670 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩4,723 | ₩4,737 | ₩4,670 | ₩4,670 | -1.13% | 1.1천 |
|---|
| 2026.09.17 | ₩4,910 | ₩4,910 | ₩4,910 | ₩4,910 | 0.00% | 600 |
|---|
| 2026.09.16 | ₩5,070 | ₩5,070 | ₩5,070 | ₩5,070 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩5,044 | ₩5,124 | ₩5,044 | ₩5,070 | +0.53% | 800 |
|---|
| 2026.09.14 | ₩5,164 | ₩5,164 | ₩5,070 | ₩5,070 | -1.81% | 1.2천 |
|---|
| 2026.09.11 | ₩4,670 | ₩5,177 | ₩4,230 | ₩5,137 | +10.00% | 1.1만 |
|---|
| 2026.09.10 | ₩4,555 | ₩4,723 | ₩4,550 | ₩4,590 | +0.76% | 4.3천 |
|---|
| 2026.09.09 | ₩4,723 | ₩4,723 | ₩4,723 | ₩4,723 | 0.00% | 600 |
|---|
| 2026.09.08 | ₩4,454 | ₩4,810 | ₩4,454 | ₩4,810 | +8.00% | 4.4천 |
|---|
| 2026.09.04 | ₩4,417 | ₩5,150 | ₩4,417 | ₩4,870 | +10.27% | 6.4천 |
|---|
| 2026.09.03 | ₩4,884 | ₩4,884 | ₩4,857 | ₩4,857 | -0.55% | 600 |
|---|
| 2026.09.02 | ₩4,449 | ₩4,449 | ₩4,449 | ₩4,449 | 0.00% | 600 |
|---|
| 2026.09.01 | ₩4,737 | ₩4,737 | ₩4,563 | ₩4,563 | -3.66% | 1.7천 |
|---|
| 2026.08.31 | ₩4,657 | ₩4,730 | ₩4,603 | ₩4,730 | +1.58% | 1.8천 |
|---|
| 2026.08.28 | ₩4,937 | ₩4,937 | ₩4,937 | ₩4,937 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩4,830 | ₩4,990 | ₩4,490 | ₩4,937 | +2.21% | 3.2천 |
|---|
| 2026.08.26 | ₩4,950 | ₩5,164 | ₩4,723 | ₩5,070 | +2.43% | 3.3천 |
|---|
| 2026.08.25 | ₩5,077 | ₩5,077 | ₩4,924 | ₩4,924 | -3.02% | 1.3천 |
|---|
| 2026.08.24 | ₩4,924 | ₩4,937 | ₩4,550 | ₩4,937 | +0.27% | 4.7천 |
|---|
| 2026.08.21 | ₩4,937 | ₩5,070 | ₩4,790 | ₩4,917 | -0.41% | 3.3천 |
|---|
| 2026.08.20 | ₩5,124 | ₩5,124 | ₩4,777 | ₩4,777 | -6.77% | 3.6천 |
|---|
| 2026.08.19 | ₩5,491 | ₩6,439 | ₩4,577 | ₩5,030 | -8.38% | 7.8만 |
|---|
| 2026.08.18 | ₩5,070 | ₩5,424 | ₩5,070 | ₩5,351 | +5.53% | 4.2만 |
|---|
| 2026.08.17 | ₩5,391 | ₩5,457 | ₩5,084 | ₩5,391 | 0.00% | 2.1천 |
|---|
| 2026.08.14 | ₩5,631 | ₩5,631 | ₩5,351 | ₩5,537 | -1.66% | 3.4천 |
|---|
| 2026.08.13 | ₩6,123 | ₩6,123 | ₩5,257 | ₩5,284 | -13.71% | 7.5천 |
|---|
| 2026.08.12 | ₩6,325 | ₩6,657 | ₩5,631 | ₩6,538 | +3.38% | 3.7만 |
|---|
| 2026.08.11 | ₩5,991 | ₩6,558 | ₩5,991 | ₩6,498 | +8.46% | 1.8만 |
|---|
| 2026.08.10 | ₩5,497 | ₩6,365 | ₩5,270 | ₩6,245 | +13.59% | 3.2만 |
|---|
| 2026.08.07 | ₩4,803 | ₩5,537 | ₩4,803 | ₩5,270 | +9.72% | 2만 |
|---|
| 2026.08.06 | ₩4,550 | ₩4,857 | ₩4,470 | ₩4,857 | +6.74% | 6.2천 |
|---|
| 2026.08.05 | ₩4,410 | ₩4,657 | ₩4,310 | ₩4,350 | -1.36% | 8천 |
|---|
| 2026.08.04 | ₩4,150 | ₩4,150 | ₩4,003 | ₩4,150 | 0.00% | 4.7천 |
|---|
| 2026.08.03 | ₩4,190 | ₩4,403 | ₩3,936 | ₩3,936 | -6.05% | 2.1만 |
|---|
| 2026.07.31 | ₩4,557 | ₩4,710 | ₩4,296 | ₩4,710 | +3.37% | 45.3만 |
|---|
| 2026.07.30 | ₩4,603 | ₩4,710 | ₩4,474 | ₩4,710 | +2.32% | 3.3천 |
|---|
| 2026.07.29 | ₩4,710 | ₩4,710 | ₩4,537 | ₩4,710 | 0.00% | 9.7천 |
|---|
| 2026.07.28 | ₩4,243 | ₩5,164 | ₩4,243 | ₩4,697 | +10.69% | 1만 |
|---|
| 2026.07.27 | ₩4,670 | ₩4,670 | ₩4,403 | ₩4,403 | -5.71% | 1.5천 |
|---|
| 2026.07.24 | ₩4,937 | ₩4,937 | ₩4,937 | ₩4,937 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩4,830 | ₩4,937 | ₩4,737 | ₩4,937 | +2.21% | 2.8만 |
|---|
| 2026.07.22 | ₩5,070 | ₩5,070 | ₩5,070 | ₩5,070 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩4,817 | ₩5,204 | ₩4,817 | ₩5,070 | +5.26% | 1.8천 |
|---|
| 2026.07.20 | ₩4,697 | ₩5,070 | ₩4,697 | ₩5,070 | +7.95% | 2.9천 |
|---|
| 2026.07.17 | ₩4,723 | ₩4,723 | ₩4,723 | ₩4,723 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩5,204 | ₩5,204 | ₩5,204 | ₩5,204 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩4,924 | ₩5,377 | ₩4,924 | ₩5,204 | +5.69% | 6.9천 |
|---|
| 2026.07.14 | ₩5,097 | ₩5,337 | ₩4,990 | ₩5,190 | +1.83% | 2.7천 |
|---|
| 2026.07.13 | ₩5,244 | ₩5,244 | ₩4,910 | ₩4,910 | -6.36% | 500 |
|---|
| 2026.07.10 | ₩4,924 | ₩5,137 | ₩4,924 | ₩5,097 | +3.52% | 2천 |
|---|
| 2026.07.09 | ₩5,084 | ₩5,524 | ₩4,657 | ₩5,124 | +0.79% | 3천 |
|---|
| 2026.07.08 | ₩4,977 | ₩4,977 | ₩4,977 | ₩4,977 | 0.00% | 1.8천 |
|---|
| 2026.07.07 | ₩4,897 | ₩4,909 | ₩4,897 | ₩4,909 | +0.25% | 1.1천 |
|---|
| 2026.07.06 | ₩5,004 | ₩5,324 | ₩4,844 | ₩4,844 | -3.20% | 2.8천 |
|---|
| 2026.07.02 | ₩4,296 | ₩4,884 | ₩4,296 | ₩4,710 | +9.63% | 3.3천 |
|---|
| 2026.07.01 | ₩4,043 | ₩4,483 | ₩4,043 | ₩4,469 | +10.53% | 4.5천 |
|---|
| 2026.06.30 | ₩5,244 | ₩5,737 | ₩3,883 | ₩4,043 | -22.90% | 1.6만 |
|---|
| 2026.06.29 | ₩5,137 | ₩5,270 | ₩4,803 | ₩5,137 | 0.00% | 5.3천 |
|---|
| 2026.06.26 | ₩5,323 | ₩5,684 | ₩5,270 | ₩5,684 | +6.79% | 5.1천 |
|---|
| 2026.06.25 | ₩5,604 | ₩5,604 | ₩5,217 | ₩5,344 | -4.64% | 8.7천 |
|---|
| 2026.06.24 | ₩5,918 | ₩5,918 | ₩5,631 | ₩5,838 | -1.35% | 2만 |
|---|
| 2026.06.23 | ₩6,024 | ₩6,218 | ₩6,004 | ₩6,204 | +2.99% | 3.8천 |
|---|
| 2026.06.22 | ₩6,411 | ₩6,531 | ₩6,411 | ₩6,531 | +1.87% | 900 |
|---|
| 2026.06.18 | ₩6,271 | ₩6,338 | ₩6,271 | ₩6,285 | +0.21% | 2.9천 |
|---|
| 2026.06.17 | ₩6,465 | ₩6,645 | ₩6,297 | ₩6,297 | -2.60% | 3.8천 |
|---|
| 2026.06.16 | ₩6,538 | ₩6,618 | ₩6,298 | ₩6,458 | -1.22% | 1.8천 |
|---|
| 2026.06.15 | ₩6,018 | ₩6,658 | ₩6,018 | ₩6,658 | +10.64% | 1.3만 |
|---|
| 2026.06.12 | ₩6,064 | ₩6,672 | ₩5,617 | ₩6,164 | +1.65% | 2.4만 |
|---|
| 2026.06.11 | ₩5,938 | ₩7,032 | ₩5,871 | ₩6,278 | +5.73% | 6.3만 |
|---|
| 2026.06.10 | ₩5,804 | ₩5,938 | ₩5,617 | ₩5,938 | +2.30% | 8.6천 |
|---|
| 2026.06.09 | ₩5,684 | ₩5,848 | ₩5,417 | ₩5,804 | +2.11% | 9.4천 |
|---|
| 2026.06.08 | ₩6,565 | ₩6,605 | ₩6,138 | ₩6,285 | -4.27% | 7만 |
|---|
| 2026.06.05 | ₩6,378 | ₩6,805 | ₩6,164 | ₩6,672 | +4.60% | 4.2천 |
|---|
| 2026.06.04 | ₩6,218 | ₩6,845 | ₩6,004 | ₩6,471 | +4.08% | 1.4만 |
|---|
| 2026.06.03 | ₩6,171 | ₩6,471 | ₩6,138 | ₩6,138 | -0.54% | 1.8천 |
|---|
| 2026.06.02 | ₩6,271 | ₩6,778 | ₩5,898 | ₩6,778 | +8.09% | 3.9천 |
|---|
| 2026.06.01 | ₩5,737 | ₩6,004 | ₩5,620 | ₩5,884 | +2.56% | 5.7천 |
|---|
| 2026.05.29 | ₩5,577 | ₩5,737 | ₩5,377 | ₩5,537 | -0.72% | 4.4천 |
|---|
| 2026.05.28 | ₩5,555 | ₩5,604 | ₩5,364 | ₩5,564 | +0.17% | 6천 |
|---|
| 2026.05.27 | ₩5,651 | ₩5,657 | ₩5,164 | ₩5,657 | +0.12% | 1.2만 |
|---|
| 2026.05.26 | ₩5,544 | ₩5,611 | ₩5,471 | ₩5,471 | -1.32% | 2.8천 |
|---|
| 2026.05.22 | ₩5,737 | ₩5,838 | ₩5,737 | ₩5,751 | +0.23% | 3.1천 |
|---|
| 2026.05.21 | ₩5,884 | ₩6,203 | ₩5,577 | ₩5,737 | -2.49% | 1.2만 |
|---|
| 2026.05.20 | ₩5,604 | ₩6,271 | ₩5,604 | ₩5,684 | +1.43% | 3.6만 |
|---|
| 2026.05.19 | ₩6,051 | ₩6,178 | ₩5,871 | ₩6,138 | +1.43% | 1.9만 |
|---|
| 2026.05.18 | ₩6,458 | ₩6,471 | ₩6,004 | ₩6,004 | -7.02% | 9.6천 |
|---|
| 2026.05.15 | ₩6,645 | ₩6,645 | ₩6,391 | ₩6,471 | -2.61% | 1.6만 |
|---|
| 2026.05.14 | ₩6,662 | ₩6,992 | ₩6,605 | ₩6,672 | +0.14% | 6.5만 |
|---|
| 2026.05.13 | ₩6,431 | ₩6,898 | ₩6,405 | ₩6,685 | +3.94% | 2.4만 |
|---|
| 2026.05.12 | ₩6,138 | ₩6,792 | ₩6,044 | ₩6,765 | +10.22% | 1.1만 |
|---|
| 2026.05.11 | ₩6,858 | ₩6,858 | ₩6,431 | ₩6,445 | -6.03% | 1.2만 |
|---|
| 2026.05.08 | ₩6,445 | ₩6,805 | ₩6,445 | ₩6,752 | +4.76% | 3.8천 |
|---|
| 2026.05.07 | ₩6,645 | ₩6,858 | ₩6,431 | ₩6,525 | -1.81% | 2.5만 |
|---|
| 2026.05.06 | ₩6,805 | ₩6,872 | ₩6,405 | ₩6,418 | -5.69% | 3.3만 |
|---|
| 2026.05.05 | ₩6,765 | ₩7,405 | ₩6,765 | ₩6,938 | +2.56% | 3.3만 |
|---|
| 2026.05.04 | ₩6,978 | ₩7,072 | ₩6,471 | ₩7,058 | +1.15% | 5.1만 |
|---|
| 2026.05.01 | ₩6,431 | ₩6,925 | ₩6,285 | ₩6,845 | +6.43% | 6.8만 |
|---|
| 2026.04.30 | ₩6,511 | ₩7,312 | ₩6,084 | ₩6,631 | +1.84% | 116.4만 |
|---|
| 2026.04.29 | ₩6,805 | ₩7,926 | ₩6,004 | ₩6,738 | -0.98% | 10.6만 |
|---|
| 2026.04.28 | ₩7,339 | ₩7,579 | ₩6,672 | ₩6,672 | -9.09% | 2.5만 |
|---|
| 2026.04.27 | ₩6,672 | ₩7,766 | ₩6,538 | ₩7,472 | +12.00% | 7.4만 |
|---|
| 2026.04.24 | ₩6,778 | ₩6,858 | ₩6,138 | ₩6,391 | -5.71% | 2.4만 |
|---|
| 2026.04.23 | ₩7,552 | ₩8,177 | ₩6,672 | ₩6,938 | -8.13% | 2.7만 |
|---|
| 2026.04.22 | ₩8,233 | ₩8,545 | ₩7,339 | ₩7,686 | -6.65% | 3.8만 |
|---|
| 2026.04.21 | ₩9,807 | ₩9,854 | ₩8,006 | ₩8,366 | -14.69% | 7.2만 |
|---|
| 2026.04.20 | ₩8,353 | ₩10,541 | ₩8,273 | ₩9,874 | +18.21% | 15.4만 |
|---|
| 2026.04.17 | ₩7,485 | ₩8,406 | ₩7,205 | ₩8,113 | +8.38% | 8.9만 |
|---|
| 2026.04.16 | ₩7,045 | ₩8,259 | ₩6,391 | ₩7,899 | +12.12% | 125.9만 |
|---|
| 2026.04.15 | ₩7,672 | ₩7,739 | ₩7,179 | ₩7,179 | -6.43% | 2.3만 |
|---|
| 2026.04.14 | ₩8,806 | ₩8,966 | ₩6,391 | ₩7,552 | -14.24% | 8.5만 |
|---|
| 2026.04.13 | ₩9,100 | ₩9,327 | ₩8,673 | ₩9,153 | +0.59% | 1.9만 |
|---|
| 2026.04.10 | ₩9,020 | ₩10,341 | ₩9,020 | ₩9,353 | +3.70% | 4.9만 |
|---|
| 2026.04.09 | ₩7,806 | ₩10,594 | ₩7,686 | ₩9,460 | +21.20% | 9.4만 |
|---|
| 2026.04.08 | ₩7,505 | ₩8,006 | ₩7,339 | ₩7,632 | +1.69% | 6.3만 |
|---|
| 2026.04.07 | ₩7,179 | ₩7,926 | ₩6,672 | ₩7,205 | +0.37% | 3.9만 |
|---|
| 2026.04.06 | ₩6,294 | ₩7,392 | ₩6,294 | ₩7,049 | +12.00% | 1.1만 |
|---|
| 2026.04.02 | ₩6,658 | ₩6,725 | ₩6,231 | ₩6,631 | -0.40% | 1.6만 |
|---|
| 2026.04.01 | ₩7,405 | ₩7,405 | ₩6,698 | ₩6,965 | -5.95% | 2.4만 |
|---|
| 2026.03.31 | ₩6,138 | ₩7,612 | ₩6,124 | ₩7,348 | +19.72% | 8.5만 |
|---|
| 2026.03.30 | ₩5,751 | ₩6,832 | ₩5,751 | ₩6,071 | +5.57% | 8만 |
|---|
| 2026.03.27 | ₩5,904 | ₩6,605 | ₩5,624 | ₩6,305 | +6.78% | 1.2만 |
|---|
| 2026.03.26 | ₩6,365 | ₩6,745 | ₩5,824 | ₩6,184 | -2.83% | 3.2만 |
|---|
| 2026.03.25 | ₩6,985 | ₩7,606 | ₩6,004 | ₩7,405 | +6.02% | 4.1만 |
|---|
| 2026.03.24 | ₩6,545 | ₩6,985 | ₩6,545 | ₩6,625 | +1.22% | 1만 |
|---|
| 2026.03.23 | ₩6,545 | ₩7,485 | ₩6,024 | ₩7,205 | +10.09% | 3.6만 |
|---|
| 2026.03.20 | ₩6,024 | ₩7,005 | ₩5,124 | ₩6,445 | +6.98% | 9.7만 |
|---|
| 2026.03.19 | ₩6,004 | ₩6,285 | ₩5,204 | ₩6,285 | +4.67% | 13.6만 |
|---|
| 2026.03.18 | ₩5,244 | ₩8,806 | ₩5,004 | ₩6,385 | +21.76% | 260.8만 |
|---|
| 2026.03.17 | ₩8,326 | ₩9,267 | ₩4,443 | ₩5,084 | -38.94% | 101.1만 |
|---|
| 2026.03.16 | ₩5,384 | ₩5,544 | ₩5,144 | ₩5,144 | -4.46% | 3.6천 |
|---|
| 2026.03.13 | ₩5,484 | ₩5,484 | ₩5,264 | ₩5,264 | -4.01% | 1.5천 |
|---|
| 2026.03.12 | ₩5,504 | ₩5,564 | ₩5,304 | ₩5,404 | -1.82% | 2.7천 |
|---|
| 2026.03.11 | ₩5,304 | ₩5,444 | ₩5,204 | ₩5,444 | +2.64% | 1.6천 |
|---|
| 2026.03.10 | ₩5,144 | ₩5,464 | ₩5,144 | ₩5,424 | +5.45% | 947 |
|---|
| 2026.03.09 | ₩5,304 | ₩5,404 | ₩5,124 | ₩5,384 | +1.51% | 7.2천 |
|---|
| 2026.03.06 | ₩5,404 | ₩5,564 | ₩5,304 | ₩5,304 | -1.85% | 3.1천 |
|---|
| 2026.03.05 | ₩5,324 | ₩5,844 | ₩5,204 | ₩5,404 | +1.50% | 1만 |
|---|
| 2026.03.04 | ₩5,804 | ₩6,004 | ₩5,604 | ₩5,764 | -0.69% | 2.7천 |
|---|
| 2026.03.03 | ₩6,505 | ₩6,725 | ₩5,224 | ₩5,984 | -8.00% | 1.6만 |
|---|
| 2026.03.02 | ₩6,204 | ₩7,005 | ₩6,204 | ₩6,525 | +5.16% | 9.5천 |
|---|
| 2026.02.27 | ₩6,985 | ₩6,985 | ₩6,365 | ₩6,765 | -3.15% | 6.2천 |
|---|
| 2026.02.26 | ₩6,805 | ₩7,245 | ₩6,605 | ₩6,725 | -1.18% | 5.9천 |
|---|
| 2026.02.25 | ₩7,145 | ₩7,305 | ₩6,825 | ₩7,245 | +1.40% | 2.1천 |
|---|
| 2026.02.24 | ₩7,205 | ₩7,225 | ₩6,905 | ₩7,025 | -2.50% | 2.6천 |
|---|
| 2026.02.23 | ₩7,205 | ₩7,405 | ₩7,105 | ₩7,285 | +1.11% | 5천 |
|---|
| 2026.02.20 | ₩7,365 | ₩7,585 | ₩7,205 | ₩7,405 | +0.54% | 5.2천 |
|---|
| 2026.02.19 | ₩7,125 | ₩7,606 | ₩6,905 | ₩7,585 | +6.46% | 7.7천 |
|---|
| 2026.02.18 | ₩6,985 | ₩7,585 | ₩6,985 | ₩7,345 | +5.16% | 7.4천 |
|---|
| 2026.02.17 | ₩6,985 | ₩7,806 | ₩6,985 | ₩7,666 | +9.74% | 1.2만 |
|---|
| 2026.02.13 | ₩7,345 | ₩7,906 | ₩7,025 | ₩7,806 | +6.27% | 1.1만 |
|---|
| 2026.02.12 | ₩7,205 | ₩8,206 | ₩7,205 | ₩7,706 | +6.94% | 2만 |
|---|
| 2026.02.11 | ₩8,046 | ₩8,106 | ₩7,245 | ₩7,906 | -1.74% | 5만 |
|---|
| 2026.02.10 | ₩12,609 | ₩12,749 | ₩6,745 | ₩8,586 | -31.90% | 102.3만 |
|---|
| 2026.02.09 | ₩7,245 | ₩10,007 | ₩7,245 | ₩8,506 | +17.40% | 57.4만 |
|---|
| 2026.02.06 | ₩8,526 | ₩9,407 | ₩5,804 | ₩6,585 | -22.77% | 92.2만 |
|---|
| 2026.02.05 | ₩6,505 | ₩7,305 | ₩6,505 | ₩6,985 | +7.38% | 7.3천 |
|---|
| 2026.02.04 | ₩6,605 | ₩6,805 | ₩6,505 | ₩6,665 | +0.91% | 1.5천 |
|---|
| 2026.02.03 | ₩6,805 | ₩6,805 | ₩6,405 | ₩6,605 | -2.94% | 2.4천 |
|---|
| 2026.02.02 | ₩6,965 | ₩6,965 | ₩6,725 | ₩6,725 | -3.45% | 2천 |
|---|
| 2026.01.30 | ₩6,565 | ₩7,205 | ₩6,565 | ₩6,665 | +1.52% | 4.6천 |
|---|
| 2026.01.29 | ₩6,405 | ₩7,005 | ₩6,004 | ₩6,745 | +5.31% | 6.3천 |
|---|
| 2026.01.28 | ₩7,606 | ₩7,706 | ₩5,524 | ₩6,565 | -13.68% | 8.5천 |
|---|
| 2026.01.27 | ₩7,525 | ₩7,525 | ₩6,665 | ₩6,805 | -9.57% | 2.9천 |
|---|
| 2026.01.26 | ₩7,706 | ₩7,826 | ₩7,305 | ₩7,345 | -4.68% | 3.3천 |
|---|
| 2026.01.23 | ₩7,405 | ₩7,626 | ₩7,405 | ₩7,626 | +2.97% | 193 |
|---|
| 2026.01.22 | ₩7,606 | ₩7,606 | ₩7,365 | ₩7,405 | -2.63% | 840 |
|---|
| 2026.01.21 | ₩7,606 | ₩7,806 | ₩7,305 | ₩7,305 | -3.95% | 3.2천 |
|---|
| 2026.01.20 | ₩7,005 | ₩7,906 | ₩7,005 | ₩7,445 | +6.29% | 3.8천 |
|---|
| 2026.01.16 | ₩8,246 | ₩9,207 | ₩6,765 | ₩7,565 | -8.25% | 9.5천 |
|---|
| 2026.01.15 | ₩9,007 | ₩9,007 | ₩7,766 | ₩8,406 | -6.67% | 1.8만 |
|---|
| 2026.01.14 | ₩8,987 | ₩10,027 | ₩8,406 | ₩9,327 | +3.79% | 6.6천 |
|---|
| 2026.01.13 | ₩8,126 | ₩9,007 | ₩8,086 | ₩8,566 | +5.42% | 1.1천 |
|---|
| 2026.01.12 | ₩8,606 | ₩8,786 | ₩8,226 | ₩8,466 | -1.63% | 3.2천 |
|---|
| 2026.01.09 | ₩7,846 | ₩8,186 | ₩7,806 | ₩8,186 | +4.34% | 2.6천 |
|---|
| 2026.01.08 | ₩8,006 | ₩8,006 | ₩7,706 | ₩7,706 | -3.75% | 1.8천 |
|---|
| 2026.01.07 | ₩7,806 | ₩7,986 | ₩7,706 | ₩7,706 | -1.28% | 1.4천 |
|---|
| 2026.01.06 | ₩8,406 | ₩8,406 | ₩7,585 | ₩7,786 | -7.38% | 4천 |
|---|
| 2026.01.05 | ₩7,926 | ₩8,006 | ₩7,826 | ₩7,826 | -1.26% | 3.3천 |
|---|
| 2026.01.02 | ₩8,006 | ₩8,786 | ₩7,585 | ₩7,585 | -5.25% | 1.4천 |
|---|
| 2025.12.31 | ₩7,405 | ₩8,906 | ₩7,405 | ₩7,846 | +5.95% | 2.4천 |
|---|
| 2025.12.30 | ₩8,006 | ₩8,006 | ₩6,665 | ₩7,125 | -11.00% | 1만 |
|---|
| 2025.12.29 | ₩9,007 | ₩9,007 | ₩7,626 | ₩7,786 | -13.56% | 4.9천 |
|---|
| 2025.12.26 | ₩8,966 | ₩8,966 | ₩8,686 | ₩8,806 | -1.79% | 440 |
|---|
| 2025.12.24 | ₩9,227 | ₩9,227 | ₩8,666 | ₩8,686 | -5.86% | 2.2천 |
|---|
| 2025.12.23 | ₩9,227 | ₩9,247 | ₩8,646 | ₩8,706 | -5.64% | 1.1천 |
|---|
| 2025.12.22 | ₩8,866 | ₩9,287 | ₩8,606 | ₩9,247 | +4.29% | 3.4천 |
|---|
| 2025.12.19 | ₩9,167 | ₩9,407 | ₩8,686 | ₩9,207 | +0.44% | 1.9천 |
|---|
| 2025.12.18 | ₩9,007 | ₩9,407 | ₩8,806 | ₩8,826 | -2.00% | 3천 |
|---|
| 2025.12.17 | ₩9,207 | ₩10,007 | ₩9,207 | ₩9,207 | 0.00% | 2.4천 |
|---|
| 2025.12.16 | ₩9,447 | ₩9,447 | ₩9,187 | ₩9,187 | -2.75% | 1.5천 |
|---|
| 2025.12.15 | ₩9,167 | ₩10,267 | ₩9,167 | ₩9,447 | +3.06% | 5.9천 |
|---|
| 2025.12.12 | ₩10,588 | ₩10,588 | ₩10,087 | ₩10,127 | -4.35% | 1.3천 |
|---|
| 2025.12.11 | ₩10,347 | ₩10,347 | ₩10,007 | ₩10,027 | -3.09% | 2.5천 |
|---|
| 2025.12.10 | ₩10,187 | ₩11,108 | ₩10,007 | ₩10,528 | +3.34% | 6.7천 |
|---|
| 2025.12.09 | ₩9,307 | ₩10,307 | ₩9,307 | ₩10,007 | +7.53% | 3.3천 |
|---|
| 2025.12.08 | ₩9,407 | ₩9,787 | ₩9,307 | ₩9,307 | -1.06% | 807 |
|---|
| 2025.12.05 | ₩9,307 | ₩9,747 | ₩9,307 | ₩9,427 | +1.29% | 2.8천 |
|---|
| 2025.12.04 | ₩9,787 | ₩9,787 | ₩9,107 | ₩9,327 | -4.70% | 1.1천 |
|---|
| 2025.12.03 | ₩9,407 | ₩9,807 | ₩9,407 | ₩9,507 | +1.06% | 2.2천 |
|---|
| 2025.12.02 | ₩9,527 | ₩9,607 | ₩9,067 | ₩9,607 | +0.84% | 2.2천 |
|---|
| 2025.12.01 | ₩9,007 | ₩9,527 | ₩9,007 | ₩9,527 | +5.78% | 853 |
|---|
| 2025.11.28 | ₩9,587 | ₩9,767 | ₩9,187 | ₩9,427 | -1.67% | 9.2천 |
|---|
| 2025.11.26 | ₩8,786 | ₩9,607 | ₩8,306 | ₩9,407 | +7.06% | 1.5만 |
|---|
| 2025.11.25 | ₩9,607 | ₩9,607 | ₩8,466 | ₩8,806 | -8.33% | 1.7천 |
|---|
| 2025.11.24 | ₩8,026 | ₩8,826 | ₩8,026 | ₩8,446 | +5.24% | 5.2천 |
|---|
| 2025.11.21 | ₩8,426 | ₩8,686 | ₩8,206 | ₩8,326 | -1.19% | 4천 |
|---|
| 2025.11.20 | ₩9,027 | ₩9,407 | ₩8,426 | ₩8,426 | -6.65% | 6.1천 |
|---|
| 2025.11.19 | ₩8,806 | ₩9,187 | ₩8,806 | ₩9,067 | +2.95% | 1.3천 |
|---|
| 2025.11.18 | ₩9,167 | ₩9,167 | ₩8,906 | ₩9,007 | -1.75% | 3.4천 |
|---|
| 2025.11.17 | ₩8,806 | ₩9,207 | ₩8,806 | ₩9,007 | +2.27% | 3천 |
|---|
| 2025.11.14 | ₩9,307 | ₩9,407 | ₩9,227 | ₩9,247 | -0.65% | 2.5천 |
|---|
| 2025.11.13 | ₩9,087 | ₩9,667 | ₩9,087 | ₩9,407 | +3.52% | 3.5천 |
|---|
| 2025.11.12 | ₩9,207 | ₩9,527 | ₩9,207 | ₩9,527 | +3.48% | 2천 |
|---|
| 2025.11.11 | ₩9,067 | ₩9,207 | ₩9,027 | ₩9,187 | +1.32% | 5천 |
|---|
| 2025.11.10 | ₩9,407 | ₩9,487 | ₩9,167 | ₩9,367 | -0.43% | 887 |
|---|
| 2025.11.07 | ₩8,906 | ₩9,247 | ₩8,906 | ₩9,007 | +1.12% | 4.9천 |
|---|
| 2025.11.06 | ₩9,247 | ₩9,567 | ₩9,107 | ₩9,207 | -0.43% | 9.2천 |
|---|
| 2025.11.05 | ₩9,207 | ₩10,267 | ₩9,207 | ₩9,527 | +3.48% | 7.8천 |
|---|
| 2025.11.04 | ₩9,147 | ₩9,407 | ₩8,906 | ₩9,127 | -0.22% | 7천 |
|---|
| 2025.11.03 | ₩9,407 | ₩9,747 | ₩9,007 | ₩9,347 | -0.64% | 1.1만 |
|---|
| 2025.10.31 | ₩10,127 | ₩12,329 | ₩9,207 | ₩9,847 | -2.77% | 4.9만 |
|---|
| 2025.10.30 | ₩9,407 | ₩10,388 | ₩9,327 | ₩9,987 | +6.17% | 3.8만 |
|---|
| 2025.10.29 | ₩12,609 | ₩12,889 | ₩8,906 | ₩9,507 | -24.60% | 6.7만 |
|---|
| 2025.10.28 | ₩13,810 | ₩13,810 | ₩12,389 | ₩12,669 | -8.26% | 1.2만 |
|---|
| 2025.10.27 | ₩12,609 | ₩13,810 | ₩12,209 | ₩13,610 | +7.94% | 4만 |
|---|
| 2025.10.24 | ₩14,010 | ₩14,591 | ₩12,209 | ₩13,690 | -2.29% | 1.8만 |
|---|
| 2025.10.23 | ₩13,810 | ₩14,490 | ₩13,410 | ₩14,010 | +1.45% | 2.9만 |
|---|
| 2025.10.22 | ₩13,270 | ₩14,210 | ₩12,069 | ₩14,170 | +6.79% | 3만 |
|---|
| 2025.10.21 | ₩17,413 | ₩17,413 | ₩12,609 | ₩13,250 | -23.91% | 7만 |
|---|
| 2025.10.20 | ₩20,615 | ₩20,615 | ₩16,312 | ₩18,874 | -8.45% | 5.2만 |
|---|
| 2025.10.17 | ₩19,214 | ₩20,415 | ₩18,814 | ₩20,215 | +5.21% | 2.2만 |
|---|
| 2025.10.16 | ₩19,994 | ₩20,215 | ₩18,774 | ₩20,015 | +0.10% | 2.4만 |
|---|
| 2025.10.15 | ₩20,615 | ₩20,615 | ₩19,514 | ₩20,015 | -2.91% | 5.1천 |
|---|
| 2025.10.14 | ₩20,615 | ₩20,815 | ₩19,214 | ₩20,415 | -0.97% | 1.5만 |
|---|
| 2025.10.13 | ₩20,615 | ₩21,616 | ₩18,814 | ₩20,615 | 0.00% | 2.3만 |
|---|
| 2025.10.10 | ₩20,615 | ₩20,615 | ₩18,093 | ₩20,015 | -2.91% | 1.5만 |
|---|