시장 데이터를 불러오는 중
전체 종목
AMCON Distributing Company Common Stock 과거 주가
AMCON Distributing Company Common Stock · DIT · NYSE American
주요 사업 분야는 식품 도매·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AMCON Distributing Company Common Stock · DIT · NYSE American
주요 사업 분야는 식품 도매·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩85,831 | ₩93,058 | ₩84,879 | ₩87,333 | +1.75% | 1.1만 |
| 2026.09.28–2026.10.02 | ₩90,591 | ₩90,591 | ₩90,591 | ₩90,591 | 0.00% | 0 |
| 2026.09.21–2026.09.25 | ₩90,591 | ₩93,903 | ₩90,591 | ₩90,591 | 0.00% | 800 |
| 2026.09.14–2026.09.18 | ₩86,864 | ₩88,499 | ₩86,864 | ₩88,499 | +1.88% | 400 |
| 2026.09.08–2026.09.11 | ₩84,477 | ₩86,864 | ₩84,477 | ₩86,864 | +2.83% | 600 |
| 2026.08.31–2026.09.04 | ₩92,522 | ₩93,058 | ₩88,499 | ₩90,698 | -1.97% | 1.4천 |
| 2026.08.24–2026.08.28 | ₩89,840 | ₩101,587 | ₩89,840 | ₩92,522 | +2.99% | 1.5천 |
| 2026.08.17–2026.08.21 | ₩91,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,882 |
| ₩89,840 |
| ₩94,882 |
| +4.06% |
| 1천 |
| 2026.08.10–2026.08.14 | ₩92,334 | ₩93,863 | ₩90,162 | ₩91,181 | -1.25% | 900 |
|---|
| 2026.08.03–2026.08.07 | ₩83,940 | ₩92,334 | ₩83,940 | ₩92,334 | +10.00% | 400 |
|---|
| 2026.07.27–2026.07.31 | ₩87,159 | ₩88,499 | ₩83,163 | ₩83,940 | -3.69% | 3.4천 |
|---|
| 2026.07.20–2026.07.24 | ₩89,840 | ₩91,181 | ₩79,314 | ₩87,159 | -2.99% | 6.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩94,533 | ₩94,533 | ₩91,181 | ₩91,181 | -3.55% | 800 |
|---|
| 2026.07.06–2026.07.10 | ₩93,863 | ₩95,097 | ₩93,863 | ₩94,533 | +0.71% | 700 |
|---|
| 2026.06.29–2026.07.02 | ₩97,604 | ₩98,328 | ₩93,863 | ₩93,863 | -3.83% | 2.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩97,752 | ₩97,752 | ₩91,181 | ₩91,181 | -6.72% | 500 |
|---|
| 2026.06.15–2026.06.18 | ₩107,621 | ₩107,621 | ₩91,181 | ₩94,466 | -12.22% | 2천 |
|---|
| 2026.06.08–2026.06.12 | ₩101,506 | ₩107,621 | ₩98,382 | ₩107,621 | +6.02% | 1.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩108,720 | ₩108,720 | ₩108,720 | ₩108,720 | 0.00% | 0 |
|---|
| 2026.05.26–2026.05.29 | ₩108,452 | ₩111,737 | ₩108,452 | ₩108,720 | +0.25% | 2.8천 |
|---|
| 2026.05.18–2026.05.22 | ₩110,892 | ₩111,643 | ₩107,835 | ₩111,643 | +0.68% | 1.3천 |
|---|
| 2026.05.11–2026.05.15 | ₩119,823 | ₩119,823 | ₩104,590 | ₩107,272 | -10.47% | 1.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩118,991 | ₩122,008 | ₩118,723 | ₩119,823 | +0.70% | 1.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩118,267 | ₩125,240 | ₩116,953 | ₩119,273 | +0.85% | 5.8천 |
|---|
| 2026.04.20–2026.04.24 | ₩122,853 | ₩126,071 | ₩118,308 | ₩118,334 | -3.68% | 5.3천 |
|---|
| 2026.04.13–2026.04.17 | ₩116,658 | ₩128,177 | ₩116,658 | ₩128,177 | +9.87% | 4.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩125,106 | ₩126,071 | ₩118,334 | ₩118,334 | -5.41% | 3.1천 |
|---|
| 2026.03.30–2026.04.02 | ₩120,614 | ₩124,704 | ₩113,749 | ₩122,759 | +1.78% | 2.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩107,406 | ₩120,078 | ₩107,406 | ₩120,078 | +11.80% | 7.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩105,484 | ₩105,931 | ₩102,767 | ₩102,802 | -2.54% | 8.9천 |
|---|
| 2026.03.09–2026.03.13 | ₩99,995 | ₩99,995 | ₩99,995 | ₩99,995 | 0.00% | 0 |
|---|
| 2026.03.02–2026.03.06 | ₩99,236 | ₩100,568 | ₩97,948 | ₩99,995 | +0.77% | 2.4천 |
|---|
| 2026.02.23–2026.02.27 | ₩100,022 | ₩100,728 | ₩98,538 | ₩99,236 | -0.79% | 3.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩100,970 | ₩100,970 | ₩98,422 | ₩100,022 | -0.94% | 2.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩101,023 | ₩101,774 | ₩96,724 | ₩100,380 | -0.64% | 8.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩99,227 | ₩102,320 | ₩98,342 | ₩101,149 | +1.94% | 1.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩97,439 | ₩100,121 | ₩92,442 | ₩96,956 | -0.50% | 1.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩97,439 | ₩97,439 | ₩94,936 | ₩94,936 | -2.57% | 450 |
|---|
| 2026.01.12–2026.01.16 | ₩97,403 | ₩99,405 | ₩94,310 | ₩97,439 | +0.04% | 7.7천 |
|---|
| 2026.01.05–2026.01.09 | ₩95,651 | ₩97,403 | ₩93,550 | ₩97,403 | +1.83% | 1.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩96,545 | ₩99,048 | ₩94,757 | ₩99,048 | +2.59% | 1.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩92,442 | ₩98,333 | ₩92,442 | ₩93,863 | +1.54% | 4.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩100,121 | ₩101,971 | ₩94,310 | ₩94,310 | -5.80% | 5.3천 |
|---|
| 2025.12.08–2025.12.12 | ₩98,601 | ₩103,705 | ₩98,601 | ₩100,121 | +1.54% | 1.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩101,059 | ₩104,143 | ₩100,809 | ₩101,059 | 0.00% | 3.9천 |
|---|
| 2025.11.24–2025.11.28 | ₩102,802 | ₩102,802 | ₩98,404 | ₩101,059 | -1.70% | 2천 |
|---|
| 2025.11.17–2025.11.21 | ₩104,992 | ₩104,992 | ₩102,802 | ₩102,802 | -2.09% | 900 |
|---|
| 2025.11.10–2025.11.14 | ₩105,037 | ₩105,037 | ₩104,528 | ₩104,992 | -0.04% | 1.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩105,484 | ₩109,060 | ₩103,249 | ₩103,249 | -2.12% | 1.4천 |
|---|
| 2025.10.27–2025.10.31 | ₩102,802 | ₩106,378 | ₩101,113 | ₩102,534 | -0.26% | 3.6천 |
|---|
| 2025.10.20–2025.10.24 | ₩106,387 | ₩106,736 | ₩102,320 | ₩104,143 | -2.11% | 1.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩100,746 | ₩107,719 | ₩100,746 | ₩106,110 | +5.32% | 2.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩100,496 | ₩100,496 | ₩100,496 | ₩100,496 | 0.00% | 150 |
|---|