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 | ₩85,784 | ₩93,008 | ₩84,833 | ₩87,285 | +1.75% | 1.1만 |
| 2026.09.28–2026.10.02 | ₩90,542 | ₩90,542 | ₩90,542 | ₩90,542 | 0.00% | 0 |
| 2026.09.21–2026.09.25 | ₩90,542 | ₩93,852 | ₩90,542 | ₩90,542 | 0.00% | 800 |
| 2026.09.14–2026.09.18 | ₩86,816 | ₩88,451 | ₩86,816 | ₩88,451 | +1.88% | 400 |
| 2026.09.08–2026.09.11 | ₩84,431 | ₩86,816 | ₩84,431 | ₩86,816 | +2.83% | 600 |
| 2026.08.31–2026.09.04 | ₩92,472 | ₩93,008 | ₩88,451 | ₩90,649 | -1.97% | 1.4천 |
| 2026.08.24–2026.08.28 | ₩89,791 | ₩101,531 | ₩89,791 | ₩92,472 | +2.99% | 1.5천 |
| 2026.08.17–2026.08.21 | ₩91,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,830 |
| ₩89,791 |
| ₩94,830 |
| +4.06% |
| 1천 |
| 2026.08.10–2026.08.14 | ₩92,284 | ₩93,812 | ₩90,113 | ₩91,132 | -1.25% | 900 |
|---|
| 2026.08.03–2026.08.07 | ₩83,895 | ₩92,284 | ₩83,895 | ₩92,284 | +10.00% | 400 |
|---|
| 2026.07.27–2026.07.31 | ₩87,111 | ₩88,451 | ₩83,117 | ₩83,895 | -3.69% | 3.4천 |
|---|
| 2026.07.20–2026.07.24 | ₩89,791 | ₩91,132 | ₩79,271 | ₩87,111 | -2.99% | 6.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩94,482 | ₩94,482 | ₩91,132 | ₩91,132 | -3.55% | 800 |
|---|
| 2026.07.06–2026.07.10 | ₩93,812 | ₩95,045 | ₩93,812 | ₩94,482 | +0.71% | 700 |
|---|
| 2026.06.29–2026.07.02 | ₩97,551 | ₩98,275 | ₩93,812 | ₩93,812 | -3.83% | 2.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩97,698 | ₩97,698 | ₩91,132 | ₩91,132 | -6.72% | 500 |
|---|
| 2026.06.15–2026.06.18 | ₩107,562 | ₩107,562 | ₩91,132 | ₩94,415 | -12.22% | 2천 |
|---|
| 2026.06.08–2026.06.12 | ₩101,451 | ₩107,562 | ₩98,328 | ₩107,562 | +6.02% | 1.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩108,661 | ₩108,661 | ₩108,661 | ₩108,661 | 0.00% | 0 |
|---|
| 2026.05.26–2026.05.29 | ₩108,393 | ₩111,676 | ₩108,393 | ₩108,661 | +0.25% | 2.8천 |
|---|
| 2026.05.18–2026.05.22 | ₩110,832 | ₩111,583 | ₩107,776 | ₩111,583 | +0.68% | 1.3천 |
|---|
| 2026.05.11–2026.05.15 | ₩119,758 | ₩119,758 | ₩104,533 | ₩107,214 | -10.47% | 1.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩118,927 | ₩121,942 | ₩118,659 | ₩119,758 | +0.70% | 1.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩118,203 | ₩125,172 | ₩116,890 | ₩119,208 | +0.85% | 5.8천 |
|---|
| 2026.04.20–2026.04.24 | ₩122,786 | ₩126,003 | ₩118,243 | ₩118,270 | -3.68% | 5.3천 |
|---|
| 2026.04.13–2026.04.17 | ₩116,595 | ₩128,107 | ₩116,595 | ₩128,107 | +9.87% | 4.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩125,038 | ₩126,003 | ₩118,270 | ₩118,270 | -5.41% | 3.1천 |
|---|
| 2026.03.30–2026.04.02 | ₩120,548 | ₩124,636 | ₩113,687 | ₩122,693 | +1.78% | 2.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩107,348 | ₩120,012 | ₩107,348 | ₩120,012 | +11.80% | 7.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩105,427 | ₩105,873 | ₩102,711 | ₩102,746 | -2.54% | 8.9천 |
|---|
| 2026.03.09–2026.03.13 | ₩99,941 | ₩99,941 | ₩99,941 | ₩99,941 | 0.00% | 0 |
|---|
| 2026.03.02–2026.03.06 | ₩99,182 | ₩100,513 | ₩97,895 | ₩99,941 | +0.77% | 2.4천 |
|---|
| 2026.02.23–2026.02.27 | ₩99,968 | ₩100,674 | ₩98,485 | ₩99,182 | -0.79% | 3.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩100,915 | ₩100,915 | ₩98,368 | ₩99,968 | -0.94% | 2.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩100,968 | ₩101,719 | ₩96,671 | ₩100,325 | -0.64% | 8.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩99,173 | ₩102,264 | ₩98,288 | ₩101,093 | +1.94% | 1.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩97,386 | ₩100,066 | ₩92,391 | ₩96,903 | -0.50% | 1.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩97,386 | ₩97,386 | ₩94,884 | ₩94,884 | -2.57% | 450 |
|---|
| 2026.01.12–2026.01.16 | ₩97,350 | ₩99,351 | ₩94,259 | ₩97,386 | +0.04% | 7.7천 |
|---|
| 2026.01.05–2026.01.09 | ₩95,599 | ₩97,350 | ₩93,499 | ₩97,350 | +1.83% | 1.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩96,492 | ₩98,994 | ₩94,705 | ₩98,994 | +2.59% | 1.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩92,391 | ₩98,279 | ₩92,391 | ₩93,812 | +1.54% | 4.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩100,066 | ₩101,915 | ₩94,259 | ₩94,259 | -5.80% | 5.3천 |
|---|
| 2025.12.08–2025.12.12 | ₩98,547 | ₩103,649 | ₩98,547 | ₩100,066 | +1.54% | 1.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩101,004 | ₩104,087 | ₩100,754 | ₩101,004 | 0.00% | 3.9천 |
|---|
| 2025.11.24–2025.11.28 | ₩102,746 | ₩102,746 | ₩98,351 | ₩101,004 | -1.70% | 2천 |
|---|
| 2025.11.17–2025.11.21 | ₩104,935 | ₩104,935 | ₩102,746 | ₩102,746 | -2.09% | 900 |
|---|
| 2025.11.10–2025.11.14 | ₩104,980 | ₩104,980 | ₩104,471 | ₩104,935 | -0.04% | 1.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩105,427 | ₩109,000 | ₩103,193 | ₩103,193 | -2.12% | 1.4천 |
|---|
| 2025.10.27–2025.10.31 | ₩102,746 | ₩106,320 | ₩101,058 | ₩102,478 | -0.26% | 3.6천 |
|---|
| 2025.10.20–2025.10.24 | ₩106,329 | ₩106,678 | ₩102,264 | ₩104,087 | -2.11% | 1.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩100,691 | ₩107,660 | ₩100,691 | ₩106,052 | +5.32% | 2.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩100,441 | ₩100,441 | ₩100,441 | ₩100,441 | 0.00% | 150 |
|---|