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 | ₩85,836 | ₩93,064 | ₩84,884 | ₩87,338 | +1.75% | 1.1만 |
| 2026.09.28–2026.10.02 | ₩90,597 | ₩90,597 | ₩90,597 | ₩90,597 | 0.00% | 0 |
| 2026.09.21–2026.09.25 | ₩90,597 | ₩93,909 | ₩90,597 | ₩90,597 | 0.00% | 800 |
| 2026.09.14–2026.09.18 | ₩86,869 | ₩88,505 | ₩86,869 | ₩88,505 | +1.88% | 400 |
| 2026.09.08–2026.09.11 | ₩84,482 | ₩86,869 | ₩84,482 | ₩86,869 | +2.83% | 600 |
| 2026.08.31–2026.09.04 | ₩92,528 | ₩93,064 | ₩88,505 | ₩90,704 | -1.97% | 1.4천 |
| 2026.08.24–2026.08.28 | ₩89,846 | ₩101,593 | ₩89,846 | ₩92,528 | +2.99% | 1.5천 |
| 2026.08.17–2026.08.21 | ₩91,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,888 |
| ₩89,846 |
| ₩94,888 |
| +4.06% |
| 1천 |
| 2026.08.10–2026.08.14 | ₩92,340 | ₩93,869 | ₩90,167 | ₩91,187 | -1.25% | 900 |
|---|
| 2026.08.03–2026.08.07 | ₩83,945 | ₩92,340 | ₩83,945 | ₩92,340 | +10.00% | 400 |
|---|
| 2026.07.27–2026.07.31 | ₩87,164 | ₩88,505 | ₩83,168 | ₩83,945 | -3.69% | 3.4천 |
|---|
| 2026.07.20–2026.07.24 | ₩89,846 | ₩91,187 | ₩79,319 | ₩87,164 | -2.99% | 6.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩94,539 | ₩94,539 | ₩91,187 | ₩91,187 | -3.55% | 800 |
|---|
| 2026.07.06–2026.07.10 | ₩93,869 | ₩95,102 | ₩93,869 | ₩94,539 | +0.71% | 700 |
|---|
| 2026.06.29–2026.07.02 | ₩97,610 | ₩98,334 | ₩93,869 | ₩93,869 | -3.83% | 2.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩97,757 | ₩97,757 | ₩91,187 | ₩91,187 | -6.72% | 500 |
|---|
| 2026.06.15–2026.06.18 | ₩107,627 | ₩107,627 | ₩91,187 | ₩94,472 | -12.22% | 2천 |
|---|
| 2026.06.08–2026.06.12 | ₩101,512 | ₩107,627 | ₩98,388 | ₩107,627 | +6.02% | 1.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩108,727 | ₩108,727 | ₩108,727 | ₩108,727 | 0.00% | 0 |
|---|
| 2026.05.26–2026.05.29 | ₩108,458 | ₩111,744 | ₩108,458 | ₩108,727 | +0.25% | 2.8천 |
|---|
| 2026.05.18–2026.05.22 | ₩110,899 | ₩111,650 | ₩107,842 | ₩111,650 | +0.68% | 1.3천 |
|---|
| 2026.05.11–2026.05.15 | ₩119,830 | ₩119,830 | ₩104,596 | ₩107,278 | -10.47% | 1.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩118,999 | ₩122,016 | ₩118,730 | ₩119,830 | +0.70% | 1.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩118,274 | ₩125,248 | ₩116,960 | ₩119,280 | +0.85% | 5.8천 |
|---|
| 2026.04.20–2026.04.24 | ₩122,861 | ₩126,079 | ₩118,315 | ₩118,341 | -3.68% | 5.3천 |
|---|
| 2026.04.13–2026.04.17 | ₩116,665 | ₩128,184 | ₩116,665 | ₩128,184 | +9.87% | 4.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩125,113 | ₩126,079 | ₩118,341 | ₩118,341 | -5.41% | 3.1천 |
|---|
| 2026.03.30–2026.04.02 | ₩120,621 | ₩124,711 | ₩113,755 | ₩122,767 | +1.78% | 2.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩107,412 | ₩120,085 | ₩107,412 | ₩120,085 | +11.80% | 7.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩105,490 | ₩105,937 | ₩102,773 | ₩102,808 | -2.54% | 8.9천 |
|---|
| 2026.03.09–2026.03.13 | ₩100,001 | ₩100,001 | ₩100,001 | ₩100,001 | 0.00% | 0 |
|---|
| 2026.03.02–2026.03.06 | ₩99,241 | ₩100,574 | ₩97,954 | ₩100,001 | +0.77% | 2.4천 |
|---|
| 2026.02.23–2026.02.27 | ₩100,028 | ₩100,734 | ₩98,544 | ₩99,241 | -0.79% | 3.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩100,976 | ₩100,976 | ₩98,428 | ₩100,028 | -0.94% | 2.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩101,029 | ₩101,780 | ₩96,729 | ₩100,386 | -0.64% | 8.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩99,233 | ₩102,326 | ₩98,347 | ₩101,155 | +1.94% | 1.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩97,445 | ₩100,127 | ₩92,447 | ₩96,962 | -0.50% | 1.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩97,445 | ₩97,445 | ₩94,941 | ₩94,941 | -2.57% | 450 |
|---|
| 2026.01.12–2026.01.16 | ₩97,409 | ₩99,411 | ₩94,316 | ₩97,445 | +0.04% | 7.7천 |
|---|
| 2026.01.05–2026.01.09 | ₩95,657 | ₩97,409 | ₩93,556 | ₩97,409 | +1.83% | 1.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩96,551 | ₩99,054 | ₩94,763 | ₩99,054 | +2.59% | 1.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩92,447 | ₩98,339 | ₩92,447 | ₩93,869 | +1.54% | 4.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩100,127 | ₩101,977 | ₩94,316 | ₩94,316 | -5.80% | 5.3천 |
|---|
| 2025.12.08–2025.12.12 | ₩98,607 | ₩103,711 | ₩98,607 | ₩100,127 | +1.54% | 1.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩101,065 | ₩104,149 | ₩100,815 | ₩101,065 | 0.00% | 3.9천 |
|---|
| 2025.11.24–2025.11.28 | ₩102,808 | ₩102,808 | ₩98,410 | ₩101,065 | -1.70% | 2천 |
|---|
| 2025.11.17–2025.11.21 | ₩104,999 | ₩104,999 | ₩102,808 | ₩102,808 | -2.09% | 900 |
|---|
| 2025.11.10–2025.11.14 | ₩105,043 | ₩105,043 | ₩104,534 | ₩104,999 | -0.04% | 1.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩105,490 | ₩109,066 | ₩103,255 | ₩103,255 | -2.12% | 1.4천 |
|---|
| 2025.10.27–2025.10.31 | ₩102,808 | ₩106,384 | ₩101,119 | ₩102,540 | -0.26% | 3.6천 |
|---|
| 2025.10.20–2025.10.24 | ₩106,393 | ₩106,742 | ₩102,326 | ₩104,149 | -2.11% | 1.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩100,752 | ₩107,725 | ₩100,752 | ₩106,116 | +5.32% | 2.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩100,502 | ₩100,502 | ₩100,502 | ₩100,502 | 0.00% | 150 |
|---|