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 | ₩4,038 | ₩4,043 | ₩4,031 | ₩4,033 | -0.13% | 1.1천 |
| 2026.10.08 | ₩4,231 | ₩4,231 | ₩4,231 | ₩4,231 | 0.00% | 400 |
| 2026.10.07 | ₩4,205 | ₩4,352 | ₩4,205 | ₩4,352 | +3.49% | 4.4천 |
| 2026.10.06 | ₩4,365 | ₩4,378 | ₩4,352 | ₩4,352 | -0.31% | 3.2천 |
| 2026.10.05 | ₩4,392 | ₩4,538 | ₩4,178 | ₩4,538 | +3.34% | 4.6천 |
| 2026.10.02 | ₩4,444 | ₩4,462 | ₩4,378 | ₩4,378 | -1.47% | 4.6천 |
| 2026.10.01 | ₩4,552 | ₩4,739 | ₩4,405 | ₩4,442 | -2.40% | 1.3만 |
| 2026.09.30 | ₩4,739 | ₩4,988 | ₩4,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,926 |
| +3.94% |
| 3.7만 |
| 2026.09.29 | ₩4,639 | ₩4,639 | ₩4,565 | ₩4,565 | -1.58% | 600 |
|---|
| 2026.09.28 | ₩4,739 | ₩4,964 | ₩4,552 | ₩4,552 | -3.94% | 3.3천 |
|---|
| 2026.09.25 | ₩4,805 | ₩5,176 | ₩4,805 | ₩4,805 | 0.00% | 3.5만 |
|---|
| 2026.09.24 | ₩4,525 | ₩4,939 | ₩4,525 | ₩4,872 | +7.67% | 6.8천 |
|---|
| 2026.09.23 | ₩4,472 | ₩4,699 | ₩4,345 | ₩4,592 | +2.69% | 4.5천 |
|---|
| 2026.09.22 | ₩4,498 | ₩4,672 | ₩4,412 | ₩4,525 | +0.59% | 8.6천 |
|---|
| 2026.09.21 | ₩4,672 | ₩4,672 | ₩4,672 | ₩4,672 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩4,725 | ₩4,739 | ₩4,672 | ₩4,672 | -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 | ₩5,046 | ₩5,126 | ₩5,046 | ₩5,072 | +0.53% | 800 |
|---|
| 2026.09.14 | ₩5,166 | ₩5,166 | ₩5,072 | ₩5,072 | -1.81% | 1.2천 |
|---|
| 2026.09.11 | ₩4,672 | ₩5,179 | ₩4,231 | ₩5,139 | +10.00% | 1.1만 |
|---|
| 2026.09.10 | ₩4,557 | ₩4,725 | ₩4,552 | ₩4,592 | +0.76% | 4.3천 |
|---|
| 2026.09.09 | ₩4,725 | ₩4,725 | ₩4,725 | ₩4,725 | 0.00% | 600 |
|---|
| 2026.09.08 | ₩4,456 | ₩4,812 | ₩4,456 | ₩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 | ₩4,859 | ₩4,859 | -0.55% | 600 |
|---|
| 2026.09.02 | ₩4,450 | ₩4,450 | ₩4,450 | ₩4,450 | 0.00% | 600 |
|---|
| 2026.09.01 | ₩4,739 | ₩4,739 | ₩4,565 | ₩4,565 | -3.66% | 1.7천 |
|---|
| 2026.08.31 | ₩4,659 | ₩4,732 | ₩4,605 | ₩4,732 | +1.58% | 1.8천 |
|---|
| 2026.08.28 | ₩4,939 | ₩4,939 | ₩4,939 | ₩4,939 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩4,832 | ₩4,992 | ₩4,492 | ₩4,939 | +2.21% | 3.2천 |
|---|
| 2026.08.26 | ₩4,952 | ₩5,166 | ₩4,725 | ₩5,072 | +2.43% | 3.3천 |
|---|
| 2026.08.25 | ₩5,079 | ₩5,079 | ₩4,926 | ₩4,926 | -3.02% | 1.3천 |
|---|
| 2026.08.24 | ₩4,926 | ₩4,939 | ₩4,552 | ₩4,939 | +0.27% | 4.7천 |
|---|
| 2026.08.21 | ₩4,939 | ₩5,072 | ₩4,792 | ₩4,919 | -0.41% | 3.3천 |
|---|
| 2026.08.20 | ₩5,126 | ₩5,126 | ₩4,779 | ₩4,779 | -6.77% | 3.6천 |
|---|
| 2026.08.19 | ₩5,493 | ₩6,442 | ₩4,578 | ₩5,032 | -8.38% | 7.8만 |
|---|
| 2026.08.18 | ₩5,072 | ₩5,426 | ₩5,072 | ₩5,353 | +5.53% | 4.2만 |
|---|
| 2026.08.17 | ₩5,393 | ₩5,459 | ₩5,086 | ₩5,393 | 0.00% | 2.1천 |
|---|
| 2026.08.14 | ₩5,633 | ₩5,633 | ₩5,353 | ₩5,540 | -1.66% | 3.4천 |
|---|
| 2026.08.13 | ₩6,126 | ₩6,126 | ₩5,259 | ₩5,286 | -13.71% | 7.5천 |
|---|
| 2026.08.12 | ₩6,327 | ₩6,659 | ₩5,633 | ₩6,541 | +3.38% | 3.7만 |
|---|
| 2026.08.11 | ₩5,993 | ₩6,561 | ₩5,993 | ₩6,501 | +8.46% | 1.8만 |
|---|
| 2026.08.10 | ₩5,499 | ₩6,367 | ₩5,273 | ₩6,247 | +13.59% | 3.2만 |
|---|
| 2026.08.07 | ₩4,805 | ₩5,540 | ₩4,805 | ₩5,273 | +9.72% | 2만 |
|---|
| 2026.08.06 | ₩4,552 | ₩4,859 | ₩4,472 | ₩4,859 | +6.74% | 6.2천 |
|---|
| 2026.08.05 | ₩4,412 | ₩4,659 | ₩4,312 | ₩4,352 | -1.36% | 8천 |
|---|
| 2026.08.04 | ₩4,151 | ₩4,151 | ₩4,004 | ₩4,151 | 0.00% | 4.7천 |
|---|
| 2026.08.03 | ₩4,191 | ₩4,405 | ₩3,938 | ₩3,938 | -6.05% | 2.1만 |
|---|
| 2026.07.31 | ₩4,558 | ₩4,712 | ₩4,298 | ₩4,712 | +3.37% | 45.3만 |
|---|
| 2026.07.30 | ₩4,605 | ₩4,712 | ₩4,476 | ₩4,712 | +2.32% | 3.3천 |
|---|
| 2026.07.29 | ₩4,712 | ₩4,712 | ₩4,538 | ₩4,712 | 0.00% | 9.7천 |
|---|
| 2026.07.28 | ₩4,245 | ₩5,166 | ₩4,245 | ₩4,699 | +10.69% | 1만 |
|---|
| 2026.07.27 | ₩4,672 | ₩4,672 | ₩4,405 | ₩4,405 | -5.71% | 1.5천 |
|---|
| 2026.07.24 | ₩4,939 | ₩4,939 | ₩4,939 | ₩4,939 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩4,832 | ₩4,939 | ₩4,739 | ₩4,939 | +2.21% | 2.8만 |
|---|
| 2026.07.22 | ₩5,072 | ₩5,072 | ₩5,072 | ₩5,072 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩4,819 | ₩5,206 | ₩4,819 | ₩5,072 | +5.26% | 1.8천 |
|---|
| 2026.07.20 | ₩4,699 | ₩5,072 | ₩4,699 | ₩5,072 | +7.95% | 2.9천 |
|---|
| 2026.07.17 | ₩4,725 | ₩4,725 | ₩4,725 | ₩4,725 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩5,206 | ₩5,206 | ₩5,206 | ₩5,206 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩4,926 | ₩5,379 | ₩4,926 | ₩5,206 | +5.69% | 6.9천 |
|---|
| 2026.07.14 | ₩5,099 | ₩5,339 | ₩4,992 | ₩5,192 | +1.83% | 2.7천 |
|---|
| 2026.07.13 | ₩5,246 | ₩5,246 | ₩4,912 | ₩4,912 | -6.36% | 500 |
|---|
| 2026.07.10 | ₩4,926 | ₩5,139 | ₩4,926 | ₩5,099 | +3.52% | 2천 |
|---|
| 2026.07.09 | ₩5,086 | ₩5,526 | ₩4,659 | ₩5,126 | +0.79% | 3천 |
|---|
| 2026.07.08 | ₩4,979 | ₩4,979 | ₩4,979 | ₩4,979 | 0.00% | 1.8천 |
|---|
| 2026.07.07 | ₩4,899 | ₩4,911 | ₩4,899 | ₩4,911 | +0.25% | 1.1천 |
|---|
| 2026.07.06 | ₩5,006 | ₩5,326 | ₩4,845 | ₩4,845 | -3.20% | 2.8천 |
|---|
| 2026.07.02 | ₩4,298 | ₩4,885 | ₩4,298 | ₩4,712 | +9.63% | 3.3천 |
|---|
| 2026.07.01 | ₩4,045 | ₩4,485 | ₩4,045 | ₩4,470 | +10.53% | 4.5천 |
|---|
| 2026.06.30 | ₩5,246 | ₩5,740 | ₩3,884 | ₩4,045 | -22.90% | 1.6만 |
|---|
| 2026.06.29 | ₩5,139 | ₩5,273 | ₩4,805 | ₩5,139 | 0.00% | 5.3천 |
|---|
| 2026.06.26 | ₩5,325 | ₩5,686 | ₩5,273 | ₩5,686 | +6.79% | 5.1천 |
|---|
| 2026.06.25 | ₩5,606 | ₩5,606 | ₩5,219 | ₩5,346 | -4.64% | 8.7천 |
|---|
| 2026.06.24 | ₩5,920 | ₩5,920 | ₩5,633 | ₩5,840 | -1.35% | 2만 |
|---|
| 2026.06.23 | ₩6,027 | ₩6,220 | ₩6,007 | ₩6,207 | +2.99% | 3.8천 |
|---|
| 2026.06.22 | ₩6,414 | ₩6,534 | ₩6,414 | ₩6,534 | +1.87% | 900 |
|---|
| 2026.06.18 | ₩6,274 | ₩6,340 | ₩6,274 | ₩6,287 | +0.21% | 2.9천 |
|---|
| 2026.06.17 | ₩6,467 | ₩6,647 | ₩6,299 | ₩6,299 | -2.60% | 3.8천 |
|---|
| 2026.06.16 | ₩6,541 | ₩6,621 | ₩6,300 | ₩6,461 | -1.22% | 1.8천 |
|---|
| 2026.06.15 | ₩6,020 | ₩6,661 | ₩6,020 | ₩6,661 | +10.64% | 1.3만 |
|---|
| 2026.06.12 | ₩6,067 | ₩6,674 | ₩5,620 | ₩6,167 | +1.65% | 2.4만 |
|---|
| 2026.06.11 | ₩5,940 | ₩7,035 | ₩5,873 | ₩6,280 | +5.73% | 6.3만 |
|---|
| 2026.06.10 | ₩5,807 | ₩5,940 | ₩5,620 | ₩5,940 | +2.30% | 8.6천 |
|---|
| 2026.06.09 | ₩5,686 | ₩5,851 | ₩5,419 | ₩5,807 | +2.11% | 9.4천 |
|---|
| 2026.06.08 | ₩6,567 | ₩6,607 | ₩6,140 | ₩6,287 | -4.27% | 7만 |
|---|
| 2026.06.05 | ₩6,380 | ₩6,808 | ₩6,167 | ₩6,674 | +4.60% | 4.2천 |
|---|
| 2026.06.04 | ₩6,220 | ₩6,848 | ₩6,007 | ₩6,474 | +4.08% | 1.4만 |
|---|
| 2026.06.03 | ₩6,174 | ₩6,474 | ₩6,140 | ₩6,140 | -0.54% | 1.8천 |
|---|
| 2026.06.02 | ₩6,274 | ₩6,781 | ₩5,900 | ₩6,781 | +8.09% | 3.9천 |
|---|
| 2026.06.01 | ₩5,740 | ₩6,007 | ₩5,622 | ₩5,887 | +2.56% | 5.7천 |
|---|
| 2026.05.29 | ₩5,580 | ₩5,740 | ₩5,379 | ₩5,540 | -0.72% | 4.4천 |
|---|
| 2026.05.28 | ₩5,557 | ₩5,606 | ₩5,366 | ₩5,566 | +0.17% | 6천 |
|---|
| 2026.05.27 | ₩5,653 | ₩5,660 | ₩5,166 | ₩5,660 | +0.12% | 1.2만 |
|---|
| 2026.05.26 | ₩5,546 | ₩5,613 | ₩5,473 | ₩5,473 | -1.32% | 2.8천 |
|---|
| 2026.05.22 | ₩5,740 | ₩5,840 | ₩5,740 | ₩5,753 | +0.23% | 3.1천 |
|---|
| 2026.05.21 | ₩5,887 | ₩6,206 | ₩5,580 | ₩5,740 | -2.49% | 1.2만 |
|---|
| 2026.05.20 | ₩5,606 | ₩6,274 | ₩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 | ₩6,461 | ₩6,474 | ₩6,007 | ₩6,007 | -7.02% | 9.6천 |
|---|
| 2026.05.15 | ₩6,647 | ₩6,647 | ₩6,394 | ₩6,474 | -2.61% | 1.6만 |
|---|
| 2026.05.14 | ₩6,665 | ₩6,995 | ₩6,607 | ₩6,674 | +0.14% | 6.5만 |
|---|
| 2026.05.13 | ₩6,434 | ₩6,901 | ₩6,407 | ₩6,687 | +3.94% | 2.4만 |
|---|
| 2026.05.12 | ₩6,140 | ₩6,794 | ₩6,047 | ₩6,768 | +10.22% | 1.1만 |
|---|
| 2026.05.11 | ₩6,861 | ₩6,861 | ₩6,434 | ₩6,447 | -6.03% | 1.2만 |
|---|
| 2026.05.08 | ₩6,447 | ₩6,808 | ₩6,447 | ₩6,754 | +4.76% | 3.8천 |
|---|
| 2026.05.07 | ₩6,647 | ₩6,861 | ₩6,434 | ₩6,527 | -1.81% | 2.5만 |
|---|
| 2026.05.06 | ₩6,808 | ₩6,874 | ₩6,407 | ₩6,421 | -5.69% | 3.3만 |
|---|
| 2026.05.05 | ₩6,768 | ₩7,408 | ₩6,768 | ₩6,941 | +2.56% | 3.3만 |
|---|
| 2026.05.04 | ₩6,981 | ₩7,075 | ₩6,474 | ₩7,061 | +1.15% | 5.1만 |
|---|
| 2026.05.01 | ₩6,434 | ₩6,928 | ₩6,287 | ₩6,848 | +6.43% | 6.8만 |
|---|
| 2026.04.30 | ₩6,514 | ₩7,315 | ₩6,087 | ₩6,634 | +1.84% | 116.4만 |
|---|
| 2026.04.29 | ₩6,808 | ₩7,929 | ₩6,007 | ₩6,741 | -0.98% | 10.6만 |
|---|
| 2026.04.28 | ₩7,342 | ₩7,582 | ₩6,674 | ₩6,674 | -9.09% | 2.5만 |
|---|
| 2026.04.27 | ₩6,674 | ₩7,769 | ₩6,541 | ₩7,475 | +12.00% | 7.4만 |
|---|
| 2026.04.24 | ₩6,781 | ₩6,861 | ₩6,140 | ₩6,394 | -5.71% | 2.4만 |
|---|
| 2026.04.23 | ₩7,555 | ₩8,180 | ₩6,674 | ₩6,941 | -8.13% | 2.7만 |
|---|
| 2026.04.22 | ₩8,236 | ₩8,548 | ₩7,342 | ₩7,689 | -6.65% | 3.8만 |
|---|
| 2026.04.21 | ₩9,811 | ₩9,858 | ₩8,009 | ₩8,369 | -14.69% | 7.2만 |
|---|
| 2026.04.20 | ₩8,356 | ₩10,545 | ₩8,276 | ₩9,878 | +18.21% | 15.4만 |
|---|
| 2026.04.17 | ₩7,488 | ₩8,409 | ₩7,208 | ₩8,116 | +8.38% | 8.9만 |
|---|
| 2026.04.16 | ₩7,048 | ₩8,263 | ₩6,394 | ₩7,902 | +12.12% | 125.9만 |
|---|
| 2026.04.15 | ₩7,675 | ₩7,742 | ₩7,181 | ₩7,181 | -6.43% | 2.3만 |
|---|
| 2026.04.14 | ₩8,810 | ₩8,970 | ₩6,394 | ₩7,555 | -14.24% | 8.5만 |
|---|
| 2026.04.13 | ₩9,104 | ₩9,330 | ₩8,676 | ₩9,157 | +0.59% | 1.9만 |
|---|
| 2026.04.10 | ₩9,023 | ₩10,345 | ₩9,023 | ₩9,357 | +3.70% | 4.9만 |
|---|
| 2026.04.09 | ₩7,809 | ₩10,599 | ₩7,689 | ₩9,464 | +21.20% | 9.4만 |
|---|
| 2026.04.08 | ₩7,508 | ₩8,009 | ₩7,342 | ₩7,635 | +1.69% | 6.3만 |
|---|
| 2026.04.07 | ₩7,181 | ₩7,929 | ₩6,674 | ₩7,208 | +0.37% | 3.9만 |
|---|
| 2026.04.06 | ₩6,296 | ₩7,395 | ₩6,296 | ₩7,052 | +12.00% | 1.1만 |
|---|
| 2026.04.02 | ₩6,661 | ₩6,728 | ₩6,234 | ₩6,634 | -0.40% | 1.6만 |
|---|
| 2026.04.01 | ₩7,408 | ₩7,408 | ₩6,701 | ₩6,968 | -5.95% | 2.4만 |
|---|
| 2026.03.31 | ₩6,140 | ₩7,615 | ₩6,127 | ₩7,351 | +19.72% | 8.5만 |
|---|
| 2026.03.30 | ₩5,753 | ₩6,834 | ₩5,753 | ₩6,073 | +5.57% | 8만 |
|---|
| 2026.03.27 | ₩5,907 | ₩6,607 | ₩5,626 | ₩6,307 | +6.78% | 1.2만 |
|---|
| 2026.03.26 | ₩6,367 | ₩6,748 | ₩5,827 | ₩6,187 | -2.83% | 3.2만 |
|---|
| 2026.03.25 | ₩6,988 | ₩7,609 | ₩6,007 | ₩7,408 | +6.02% | 4.1만 |
|---|
| 2026.03.24 | ₩6,547 | ₩6,988 | ₩6,547 | ₩6,627 | +1.22% | 1만 |
|---|
| 2026.03.23 | ₩6,547 | ₩7,488 | ₩6,027 | ₩7,208 | +10.09% | 3.6만 |
|---|
| 2026.03.20 | ₩6,027 | ₩7,008 | ₩5,126 | ₩6,447 | +6.98% | 9.7만 |
|---|
| 2026.03.19 | ₩6,007 | ₩6,287 | ₩5,206 | ₩6,287 | +4.67% | 13.6만 |
|---|
| 2026.03.18 | ₩5,246 | ₩8,810 | ₩5,006 | ₩6,387 | +21.76% | 260.8만 |
|---|
| 2026.03.17 | ₩8,329 | ₩9,270 | ₩4,445 | ₩5,086 | -38.94% | 101.1만 |
|---|
| 2026.03.16 | ₩5,386 | ₩5,546 | ₩5,146 | ₩5,146 | -4.46% | 3.6천 |
|---|
| 2026.03.13 | ₩5,486 | ₩5,486 | ₩5,266 | ₩5,266 | -4.01% | 1.5천 |
|---|
| 2026.03.12 | ₩5,506 | ₩5,566 | ₩5,306 | ₩5,406 | -1.82% | 2.7천 |
|---|
| 2026.03.11 | ₩5,306 | ₩5,446 | ₩5,206 | ₩5,446 | +2.64% | 1.6천 |
|---|
| 2026.03.10 | ₩5,146 | ₩5,466 | ₩5,146 | ₩5,426 | +5.45% | 947 |
|---|
| 2026.03.09 | ₩5,306 | ₩5,406 | ₩5,126 | ₩5,386 | +1.51% | 7.2천 |
|---|
| 2026.03.06 | ₩5,406 | ₩5,566 | ₩5,306 | ₩5,306 | -1.85% | 3.1천 |
|---|
| 2026.03.05 | ₩5,326 | ₩5,847 | ₩5,206 | ₩5,406 | +1.50% | 1만 |
|---|
| 2026.03.04 | ₩5,807 | ₩6,007 | ₩5,606 | ₩5,766 | -0.69% | 2.7천 |
|---|
| 2026.03.03 | ₩6,507 | ₩6,728 | ₩5,226 | ₩5,987 | -8.00% | 1.6만 |
|---|
| 2026.03.02 | ₩6,207 | ₩7,008 | ₩6,207 | ₩6,527 | +5.16% | 9.5천 |
|---|
| 2026.02.27 | ₩6,988 | ₩6,988 | ₩6,367 | ₩6,768 | -3.15% | 6.2천 |
|---|
| 2026.02.26 | ₩6,808 | ₩7,248 | ₩6,607 | ₩6,728 | -1.18% | 5.9천 |
|---|
| 2026.02.25 | ₩7,148 | ₩7,308 | ₩6,828 | ₩7,248 | +1.40% | 2.1천 |
|---|
| 2026.02.24 | ₩7,208 | ₩7,228 | ₩6,908 | ₩7,028 | -2.50% | 2.6천 |
|---|
| 2026.02.23 | ₩7,208 | ₩7,408 | ₩7,108 | ₩7,288 | +1.11% | 5천 |
|---|
| 2026.02.20 | ₩7,368 | ₩7,589 | ₩7,208 | ₩7,408 | +0.54% | 5.2천 |
|---|
| 2026.02.19 | ₩7,128 | ₩7,609 | ₩6,908 | ₩7,589 | +6.46% | 7.7천 |
|---|
| 2026.02.18 | ₩6,988 | ₩7,589 | ₩6,988 | ₩7,348 | +5.16% | 7.4천 |
|---|
| 2026.02.17 | ₩6,988 | ₩7,809 | ₩6,988 | ₩7,669 | +9.74% | 1.2만 |
|---|
| 2026.02.13 | ₩7,348 | ₩7,909 | ₩7,028 | ₩7,809 | +6.27% | 1.1만 |
|---|
| 2026.02.12 | ₩7,208 | ₩8,209 | ₩7,208 | ₩7,709 | +6.94% | 2만 |
|---|
| 2026.02.11 | ₩8,049 | ₩8,109 | ₩7,248 | ₩7,909 | -1.74% | 5만 |
|---|
| 2026.02.10 | ₩12,614 | ₩12,754 | ₩6,748 | ₩8,590 | -31.90% | 102.3만 |
|---|
| 2026.02.09 | ₩7,248 | ₩10,011 | ₩7,248 | ₩8,510 | +17.40% | 57.4만 |
|---|
| 2026.02.06 | ₩8,530 | ₩9,411 | ₩5,807 | ₩6,587 | -22.77% | 92.2만 |
|---|
| 2026.02.05 | ₩6,507 | ₩7,308 | ₩6,507 | ₩6,988 | +7.38% | 7.3천 |
|---|
| 2026.02.04 | ₩6,607 | ₩6,808 | ₩6,507 | ₩6,667 | +0.91% | 1.5천 |
|---|
| 2026.02.03 | ₩6,808 | ₩6,808 | ₩6,407 | ₩6,607 | -2.94% | 2.4천 |
|---|
| 2026.02.02 | ₩6,968 | ₩6,968 | ₩6,728 | ₩6,728 | -3.45% | 2천 |
|---|
| 2026.01.30 | ₩6,567 | ₩7,208 | ₩6,567 | ₩6,667 | +1.52% | 4.6천 |
|---|
| 2026.01.29 | ₩6,407 | ₩7,008 | ₩6,007 | ₩6,748 | +5.31% | 6.3천 |
|---|
| 2026.01.28 | ₩7,609 | ₩7,709 | ₩5,526 | ₩6,567 | -13.68% | 8.5천 |
|---|
| 2026.01.27 | ₩7,528 | ₩7,528 | ₩6,667 | ₩6,808 | -9.57% | 2.9천 |
|---|
| 2026.01.26 | ₩7,709 | ₩7,829 | ₩7,308 | ₩7,348 | -4.68% | 3.3천 |
|---|
| 2026.01.23 | ₩7,408 | ₩7,629 | ₩7,408 | ₩7,629 | +2.97% | 193 |
|---|
| 2026.01.22 | ₩7,609 | ₩7,609 | ₩7,368 | ₩7,408 | -2.63% | 840 |
|---|
| 2026.01.21 | ₩7,609 | ₩7,809 | ₩7,308 | ₩7,308 | -3.95% | 3.2천 |
|---|
| 2026.01.20 | ₩7,008 | ₩7,909 | ₩7,008 | ₩7,448 | +6.29% | 3.8천 |
|---|
| 2026.01.16 | ₩8,249 | ₩9,210 | ₩6,768 | ₩7,568 | -8.25% | 9.5천 |
|---|
| 2026.01.15 | ₩9,010 | ₩9,010 | ₩7,769 | ₩8,409 | -6.67% | 1.8만 |
|---|
| 2026.01.14 | ₩8,990 | ₩10,031 | ₩8,409 | ₩9,330 | +3.79% | 6.6천 |
|---|
| 2026.01.13 | ₩8,129 | ₩9,010 | ₩8,089 | ₩8,570 | +5.42% | 1.1천 |
|---|
| 2026.01.12 | ₩8,610 | ₩8,790 | ₩8,229 | ₩8,469 | -1.63% | 3.2천 |
|---|
| 2026.01.09 | ₩7,849 | ₩8,189 | ₩7,809 | ₩8,189 | +4.34% | 2.6천 |
|---|
| 2026.01.08 | ₩8,009 | ₩8,009 | ₩7,709 | ₩7,709 | -3.75% | 1.8천 |
|---|
| 2026.01.07 | ₩7,809 | ₩7,989 | ₩7,709 | ₩7,709 | -1.28% | 1.4천 |
|---|
| 2026.01.06 | ₩8,409 | ₩8,409 | ₩7,589 | ₩7,789 | -7.38% | 4천 |
|---|
| 2026.01.05 | ₩7,929 | ₩8,009 | ₩7,829 | ₩7,829 | -1.26% | 3.3천 |
|---|
| 2026.01.02 | ₩8,009 | ₩8,790 | ₩7,589 | ₩7,589 | -5.25% | 1.4천 |
|---|
| 2025.12.31 | ₩7,408 | ₩8,910 | ₩7,408 | ₩7,849 | +5.95% | 2.4천 |
|---|
| 2025.12.30 | ₩8,009 | ₩8,009 | ₩6,667 | ₩7,128 | -11.00% | 1만 |
|---|
| 2025.12.29 | ₩9,010 | ₩9,010 | ₩7,629 | ₩7,789 | -13.56% | 4.9천 |
|---|
| 2025.12.26 | ₩8,970 | ₩8,970 | ₩8,690 | ₩8,810 | -1.79% | 440 |
|---|
| 2025.12.24 | ₩9,230 | ₩9,230 | ₩8,670 | ₩8,690 | -5.86% | 2.2천 |
|---|
| 2025.12.23 | ₩9,230 | ₩9,250 | ₩8,650 | ₩8,710 | -5.64% | 1.1천 |
|---|
| 2025.12.22 | ₩8,870 | ₩9,290 | ₩8,610 | ₩9,250 | +4.29% | 3.4천 |
|---|
| 2025.12.19 | ₩9,170 | ₩9,411 | ₩8,690 | ₩9,210 | +0.44% | 1.9천 |
|---|
| 2025.12.18 | ₩9,010 | ₩9,411 | ₩8,810 | ₩8,830 | -2.00% | 3천 |
|---|
| 2025.12.17 | ₩9,210 | ₩10,011 | ₩9,210 | ₩9,210 | 0.00% | 2.4천 |
|---|
| 2025.12.16 | ₩9,451 | ₩9,451 | ₩9,190 | ₩9,190 | -2.75% | 1.5천 |
|---|
| 2025.12.15 | ₩9,170 | ₩10,272 | ₩9,170 | ₩9,451 | +3.06% | 5.9천 |
|---|
| 2025.12.12 | ₩10,592 | ₩10,592 | ₩10,091 | ₩10,131 | -4.35% | 1.3천 |
|---|
| 2025.12.11 | ₩10,352 | ₩10,352 | ₩10,011 | ₩10,031 | -3.09% | 2.5천 |
|---|
| 2025.12.10 | ₩10,191 | ₩11,112 | ₩10,011 | ₩10,532 | +3.34% | 6.7천 |
|---|
| 2025.12.09 | ₩9,310 | ₩10,312 | ₩9,310 | ₩10,011 | +7.53% | 3.3천 |
|---|
| 2025.12.08 | ₩9,411 | ₩9,791 | ₩9,310 | ₩9,310 | -1.06% | 807 |
|---|
| 2025.12.05 | ₩9,310 | ₩9,751 | ₩9,310 | ₩9,431 | +1.29% | 2.8천 |
|---|
| 2025.12.04 | ₩9,791 | ₩9,791 | ₩9,110 | ₩9,330 | -4.70% | 1.1천 |
|---|
| 2025.12.03 | ₩9,411 | ₩9,811 | ₩9,411 | ₩9,511 | +1.06% | 2.2천 |
|---|
| 2025.12.02 | ₩9,531 | ₩9,611 | ₩9,070 | ₩9,611 | +0.84% | 2.2천 |
|---|
| 2025.12.01 | ₩9,010 | ₩9,531 | ₩9,010 | ₩9,531 | +5.78% | 853 |
|---|
| 2025.11.28 | ₩9,591 | ₩9,771 | ₩9,190 | ₩9,431 | -1.67% | 9.2천 |
|---|
| 2025.11.26 | ₩8,790 | ₩9,611 | ₩8,309 | ₩9,411 | +7.06% | 1.5만 |
|---|
| 2025.11.25 | ₩9,611 | ₩9,611 | ₩8,469 | ₩8,810 | -8.33% | 1.7천 |
|---|
| 2025.11.24 | ₩8,029 | ₩8,830 | ₩8,029 | ₩8,449 | +5.24% | 5.2천 |
|---|
| 2025.11.21 | ₩8,429 | ₩8,690 | ₩8,209 | ₩8,329 | -1.19% | 4천 |
|---|
| 2025.11.20 | ₩9,030 | ₩9,411 | ₩8,429 | ₩8,429 | -6.65% | 6.1천 |
|---|
| 2025.11.19 | ₩8,810 | ₩9,190 | ₩8,810 | ₩9,070 | +2.95% | 1.3천 |
|---|
| 2025.11.18 | ₩9,170 | ₩9,170 | ₩8,910 | ₩9,010 | -1.75% | 3.4천 |
|---|
| 2025.11.17 | ₩8,810 | ₩9,210 | ₩8,810 | ₩9,010 | +2.27% | 3천 |
|---|
| 2025.11.14 | ₩9,310 | ₩9,411 | ₩9,230 | ₩9,250 | -0.65% | 2.5천 |
|---|
| 2025.11.13 | ₩9,090 | ₩9,671 | ₩9,090 | ₩9,411 | +3.52% | 3.5천 |
|---|
| 2025.11.12 | ₩9,210 | ₩9,531 | ₩9,210 | ₩9,531 | +3.48% | 2천 |
|---|
| 2025.11.11 | ₩9,070 | ₩9,210 | ₩9,030 | ₩9,190 | +1.32% | 5천 |
|---|
| 2025.11.10 | ₩9,411 | ₩9,491 | ₩9,170 | ₩9,371 | -0.43% | 887 |
|---|
| 2025.11.07 | ₩8,910 | ₩9,250 | ₩8,910 | ₩9,010 | +1.12% | 4.9천 |
|---|
| 2025.11.06 | ₩9,250 | ₩9,571 | ₩9,110 | ₩9,210 | -0.43% | 9.2천 |
|---|
| 2025.11.05 | ₩9,210 | ₩10,272 | ₩9,210 | ₩9,531 | +3.48% | 7.8천 |
|---|
| 2025.11.04 | ₩9,150 | ₩9,411 | ₩8,910 | ₩9,130 | -0.22% | 7천 |
|---|
| 2025.11.03 | ₩9,411 | ₩9,751 | ₩9,010 | ₩9,350 | -0.64% | 1.1만 |
|---|
| 2025.10.31 | ₩10,131 | ₩12,334 | ₩9,210 | ₩9,851 | -2.77% | 4.9만 |
|---|
| 2025.10.30 | ₩9,411 | ₩10,392 | ₩9,330 | ₩9,991 | +6.17% | 3.8만 |
|---|
| 2025.10.29 | ₩12,614 | ₩12,894 | ₩8,910 | ₩9,511 | -24.60% | 6.7만 |
|---|
| 2025.10.28 | ₩13,815 | ₩13,815 | ₩12,394 | ₩12,674 | -8.26% | 1.2만 |
|---|
| 2025.10.27 | ₩12,614 | ₩13,815 | ₩12,214 | ₩13,615 | +7.94% | 4만 |
|---|
| 2025.10.24 | ₩14,016 | ₩14,596 | ₩12,214 | ₩13,695 | -2.29% | 1.8만 |
|---|
| 2025.10.23 | ₩13,815 | ₩14,496 | ₩13,415 | ₩14,016 | +1.45% | 2.9만 |
|---|
| 2025.10.22 | ₩13,275 | ₩14,216 | ₩12,074 | ₩14,176 | +6.79% | 3만 |
|---|
| 2025.10.21 | ₩17,420 | ₩17,420 | ₩12,614 | ₩13,255 | -23.91% | 7만 |
|---|
| 2025.10.20 | ₩20,623 | ₩20,623 | ₩16,318 | ₩18,881 | -8.45% | 5.2만 |
|---|
| 2025.10.17 | ₩19,222 | ₩20,423 | ₩18,821 | ₩20,223 | +5.21% | 2.2만 |
|---|
| 2025.10.16 | ₩20,002 | ₩20,223 | ₩18,781 | ₩20,022 | +0.10% | 2.4만 |
|---|
| 2025.10.15 | ₩20,623 | ₩20,623 | ₩19,522 | ₩20,022 | -2.91% | 5.1천 |
|---|
| 2025.10.14 | ₩20,623 | ₩20,823 | ₩19,222 | ₩20,423 | -0.97% | 1.5만 |
|---|
| 2025.10.13 | ₩20,623 | ₩21,624 | ₩18,821 | ₩20,623 | 0.00% | 2.3만 |
|---|
| 2025.10.10 | ₩20,623 | ₩20,623 | ₩18,100 | ₩20,022 | -2.91% | 1.5만 |
|---|