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 | ₩85,775 | ₩92,997 | ₩84,823 | ₩87,275 | +1.75% | 1.1만 |
| 2026.09.28–2026.10.02 | ₩90,532 | ₩90,532 | ₩90,532 | ₩90,532 | 0.00% | 0 |
| 2026.09.21–2026.09.25 | ₩90,532 | ₩93,842 | ₩90,532 | ₩90,532 | 0.00% | 800 |
| 2026.09.14–2026.09.18 | ₩86,806 | ₩88,441 | ₩86,806 | ₩88,441 | +1.88% | 400 |
| 2026.09.08–2026.09.11 | ₩84,421 | ₩86,806 | ₩84,421 | ₩86,806 | +2.83% | 600 |
| 2026.08.31–2026.09.04 | ₩92,461 | ₩92,997 | ₩88,441 | ₩90,639 | -1.97% | 1.4천 |
| 2026.08.24–2026.08.28 | ₩89,781 | ₩101,520 | ₩89,781 | ₩92,461 | +2.99% | 1.5천 |
| 2026.08.17–2026.08.21 | ₩91,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,820 |
| ₩89,781 |
| ₩94,820 |
| +4.06% |
| 1천 |
| 2026.08.10–2026.08.14 | ₩92,274 | ₩93,801 | ₩90,103 | ₩91,121 | -1.25% | 900 |
|---|
| 2026.08.03–2026.08.07 | ₩83,885 | ₩92,274 | ₩83,885 | ₩92,274 | +10.00% | 400 |
|---|
| 2026.07.27–2026.07.31 | ₩87,101 | ₩88,441 | ₩83,108 | ₩83,885 | -3.69% | 3.4천 |
|---|
| 2026.07.20–2026.07.24 | ₩89,781 | ₩91,121 | ₩79,262 | ₩87,101 | -2.99% | 6.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩94,471 | ₩94,471 | ₩91,121 | ₩91,121 | -3.55% | 800 |
|---|
| 2026.07.06–2026.07.10 | ₩93,801 | ₩95,034 | ₩93,801 | ₩94,471 | +0.71% | 700 |
|---|
| 2026.06.29–2026.07.02 | ₩97,540 | ₩98,264 | ₩93,801 | ₩93,801 | -3.83% | 2.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩97,687 | ₩97,687 | ₩91,121 | ₩91,121 | -6.72% | 500 |
|---|
| 2026.06.15–2026.06.18 | ₩107,550 | ₩107,550 | ₩91,121 | ₩94,404 | -12.22% | 2천 |
|---|
| 2026.06.08–2026.06.12 | ₩101,440 | ₩107,550 | ₩98,317 | ₩107,550 | +6.02% | 1.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩108,649 | ₩108,649 | ₩108,649 | ₩108,649 | 0.00% | 0 |
|---|
| 2026.05.26–2026.05.29 | ₩108,381 | ₩111,664 | ₩108,381 | ₩108,649 | +0.25% | 2.8천 |
|---|
| 2026.05.18–2026.05.22 | ₩110,820 | ₩111,570 | ₩107,764 | ₩111,570 | +0.68% | 1.3천 |
|---|
| 2026.05.11–2026.05.15 | ₩119,744 | ₩119,744 | ₩104,522 | ₩107,202 | -10.47% | 1.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩118,913 | ₩121,928 | ₩118,645 | ₩119,744 | +0.70% | 1.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩118,190 | ₩125,158 | ₩116,877 | ₩119,195 | +0.85% | 5.8천 |
|---|
| 2026.04.20–2026.04.24 | ₩122,773 | ₩125,989 | ₩118,230 | ₩118,257 | -3.68% | 5.3천 |
|---|
| 2026.04.13–2026.04.17 | ₩116,582 | ₩128,093 | ₩116,582 | ₩128,093 | +9.87% | 4.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩125,024 | ₩125,989 | ₩118,257 | ₩118,257 | -5.41% | 3.1천 |
|---|
| 2026.03.30–2026.04.02 | ₩120,535 | ₩124,622 | ₩113,674 | ₩122,679 | +1.78% | 2.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩107,336 | ₩119,999 | ₩107,336 | ₩119,999 | +11.80% | 7.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩105,415 | ₩105,862 | ₩102,699 | ₩102,735 | -2.54% | 8.9천 |
|---|
| 2026.03.09–2026.03.13 | ₩99,930 | ₩99,930 | ₩99,930 | ₩99,930 | 0.00% | 0 |
|---|
| 2026.03.02–2026.03.06 | ₩99,170 | ₩100,502 | ₩97,884 | ₩99,930 | +0.77% | 2.4천 |
|---|
| 2026.02.23–2026.02.27 | ₩99,957 | ₩100,662 | ₩98,474 | ₩99,170 | -0.79% | 3.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩100,904 | ₩100,904 | ₩98,357 | ₩99,957 | -0.94% | 2.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩100,957 | ₩101,708 | ₩96,660 | ₩100,314 | -0.64% | 8.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩99,161 | ₩102,252 | ₩98,277 | ₩101,082 | +1.94% | 1.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩97,375 | ₩100,055 | ₩92,381 | ₩96,892 | -0.50% | 1.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩97,375 | ₩97,375 | ₩94,873 | ₩94,873 | -2.57% | 450 |
|---|
| 2026.01.12–2026.01.16 | ₩97,339 | ₩99,340 | ₩94,248 | ₩97,375 | +0.04% | 7.7천 |
|---|
| 2026.01.05–2026.01.09 | ₩95,588 | ₩97,339 | ₩93,489 | ₩97,339 | +1.83% | 1.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩96,481 | ₩98,983 | ₩94,695 | ₩98,983 | +2.59% | 1.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩92,381 | ₩98,268 | ₩92,381 | ₩93,801 | +1.54% | 4.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩100,055 | ₩101,904 | ₩94,248 | ₩94,248 | -5.80% | 5.3천 |
|---|
| 2025.12.08–2025.12.12 | ₩98,536 | ₩103,637 | ₩98,536 | ₩100,055 | +1.54% | 1.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩100,993 | ₩104,075 | ₩100,743 | ₩100,993 | 0.00% | 3.9천 |
|---|
| 2025.11.24–2025.11.28 | ₩102,735 | ₩102,735 | ₩98,340 | ₩100,993 | -1.70% | 2천 |
|---|
| 2025.11.17–2025.11.21 | ₩104,924 | ₩104,924 | ₩102,735 | ₩102,735 | -2.09% | 900 |
|---|
| 2025.11.10–2025.11.14 | ₩104,968 | ₩104,968 | ₩104,459 | ₩104,924 | -0.04% | 1.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩105,415 | ₩108,988 | ₩103,182 | ₩103,182 | -2.12% | 1.4천 |
|---|
| 2025.10.27–2025.10.31 | ₩102,735 | ₩106,308 | ₩101,046 | ₩102,467 | -0.26% | 3.6천 |
|---|
| 2025.10.20–2025.10.24 | ₩106,317 | ₩106,666 | ₩102,252 | ₩104,075 | -2.11% | 1.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩100,680 | ₩107,648 | ₩100,680 | ₩106,040 | +5.32% | 2.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩100,430 | ₩100,430 | ₩100,430 | ₩100,430 | 0.00% | 150 |
|---|