시장 데이터를 불러오는 중
전체 종목
Antelope Enterprise Holdings Limited - Class A Ordinary Shares 과거 주가
Antelope Enterprise Holdings Limited - Class A Ordinary Shares · AEHL · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Antelope Enterprise Holdings Limited - Class A Ordinary Shares · AEHL · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,901 | ₩15,035 | ₩13,012 | ₩13,226 | -11.24% | 3.6만 |
| 2026.10.08 | ₩16,174 | ₩16,723 | ₩14,740 | ₩15,209 | -5.97% | 2.5만 |
| 2026.10.07 | ₩15,437 | ₩17,755 | ₩14,754 | ₩16,509 | +6.94% | 6.5만 |
| 2026.10.06 | ₩14,258 | ₩16,000 | ₩14,070 | ₩15,759 | +10.53% | 4.4만 |
| 2026.10.05 | ₩13,079 | ₩14,914 | ₩12,851 | ₩14,553 | +11.27% | 4.8만 |
| 2026.10.02 | ₩12,556 | ₩13,990 | ₩12,167 | ₩13,400 | +6.72% | 8.5만 |
| 2026.10.01 | ₩13,052 | ₩13,936 | ₩12,529 | ₩13,615 | +4.31% | 9.7만 |
| 2026.09.30 | ₩11,283 | ₩14,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,762 |
| +21.97% |
| 14.8만 |
| 2026.09.29 | ₩10,908 | ₩11,511 | ₩10,318 | ₩11,511 | +5.53% | 9.8만 |
|---|
| 2026.09.28 | ₩12,074 | ₩12,368 | ₩10,894 | ₩11,028 | -8.66% | 5.5만 |
|---|
| 2026.09.25 | ₩12,127 | ₩12,851 | ₩11,980 | ₩12,543 | +3.43% | 7.3만 |
|---|
| 2026.09.24 | ₩11,002 | ₩12,301 | ₩10,492 | ₩12,007 | +9.14% | 16.3만 |
|---|
| 2026.09.23 | ₩10,211 | ₩12,516 | ₩10,211 | ₩11,028 | +8.01% | 16.4만 |
|---|
| 2026.09.22 | ₩10,224 | ₩12,060 | ₩9,889 | ₩10,358 | +1.31% | 28.6만 |
|---|
| 2026.09.21 | ₩11,069 | ₩12,395 | ₩9,045 | ₩9,273 | -16.22% | 29.6만 |
|---|
| 2026.09.18 | ₩15,102 | ₩15,906 | ₩11,162 | ₩11,270 | -25.38% | 30.8만 |
|---|
| 2026.09.17 | ₩16,375 | ₩22,499 | ₩13,655 | ₩16,469 | +0.57% | 562.6만 |
|---|
| 2026.09.16 | ₩6,821 | ₩14,593 | ₩6,821 | ₩12,355 | +81.14% | 561.6만 |
|---|
| 2026.09.15 | ₩7,357 | ₩7,357 | ₩6,566 | ₩6,915 | -6.01% | 20만 |
|---|
| 2026.09.14 | ₩8,429 | ₩9,246 | ₩8,080 | ₩8,134 | -3.50% | 120.7만 |
|---|
| 2026.09.11 | ₩8,107 | ₩12,717 | ₩8,080 | ₩10,466 | +29.09% | 82.6만 |
|---|
| 2026.09.10 | ₩10,452 | ₩10,720 | ₩9,581 | ₩10,224 | -2.18% | 8.1만 |
|---|
| 2026.09.09 | ₩10,479 | ₩11,055 | ₩10,077 | ₩10,667 | +1.79% | 11만 |
|---|
| 2026.09.08 | ₩10,787 | ₩11,658 | ₩9,715 | ₩10,774 | -0.12% | 28.5만 |
|---|
| 2026.09.04 | ₩9,219 | ₩11,310 | ₩9,005 | ₩10,948 | +18.75% | 155.5만 |
|---|
| 2026.09.03 | ₩10,787 | ₩11,122 | ₩8,777 | ₩9,983 | -7.45% | 2188.2만 |
|---|
| 2026.09.02 | ₩6,687 | ₩8,040 | ₩6,633 | ₩7,276 | +8.82% | 39.9만 |
|---|
| 2026.09.01 | ₩7,102 | ₩7,290 | ₩6,164 | ₩6,700 | -5.66% | 75.7만 |
|---|
| 2026.08.31 | ₩9,059 | ₩11,363 | ₩7,812 | ₩8,697 | -3.99% | 4727.7만 |
|---|
| 2026.08.28 | ₩4,127 | ₩5,481 | ₩3,993 | ₩4,744 | +14.94% | 496.4만 |
|---|
| 2026.08.27 | ₩7,652 | ₩7,973 | ₩6,566 | ₩6,821 | -10.86% | 5.4만 |
|---|
| 2026.08.26 | ₩8,188 | ₩8,710 | ₩7,544 | ₩7,638 | -6.71% | 4.7만 |
|---|
| 2026.08.25 | ₩8,027 | ₩8,228 | ₩7,531 | ₩8,228 | +2.50% | 8.8만 |
|---|
| 2026.08.24 | ₩7,893 | ₩8,563 | ₩7,812 | ₩8,174 | +3.57% | 8.4만 |
|---|
| 2026.08.21 | ₩8,938 | ₩9,621 | ₩8,040 | ₩8,415 | -5.85% | 43.6만 |
|---|
| 2026.08.20 | ₩7,893 | ₩9,380 | ₩7,410 | ₩8,509 | +7.81% | 63.6만 |
|---|
| 2026.08.19 | ₩6,606 | ₩7,906 | ₩6,566 | ₩7,598 | +15.01% | 71.7만 |
|---|
| 2026.08.18 | ₩7,142 | ₩7,920 | ₩6,901 | ₩7,625 | +6.75% | 18.7만 |
|---|
| 2026.08.17 | ₩6,486 | ₩7,142 | ₩6,285 | ₩6,848 | +5.58% | 32.9만 |
|---|
| 2026.08.14 | ₩5,990 | ₩10,546 | ₩5,655 | ₩6,620 | +10.51% | 198.4만 |
|---|
| 2026.08.13 | ₩6,673 | ₩6,700 | ₩6,311 | ₩6,338 | -5.02% | 2.5만 |
|---|
| 2026.08.12 | ₩6,874 | ₩7,290 | ₩6,459 | ₩6,807 | -0.97% | 6.4만 |
|---|
| 2026.08.11 | ₩7,719 | ₩8,040 | ₩6,794 | ₩7,236 | -6.25% | 18만 |
|---|
| 2026.08.10 | ₩6,848 | ₩11,953 | ₩6,767 | ₩7,652 | +11.74% | 61만 |
|---|
| 2026.08.07 | ₩6,646 | ₩6,861 | ₩5,789 | ₩6,432 | -3.23% | 5.5만 |
|---|
| 2026.08.06 | ₩7,290 | ₩7,719 | ₩6,646 | ₩6,646 | -8.82% | 5만 |
|---|
| 2026.08.05 | ₩8,791 | ₩8,791 | ₩7,075 | ₩7,075 | -19.51% | 9.5만 |
|---|
| 2026.08.04 | ₩9,219 | ₩9,648 | ₩8,791 | ₩9,434 | +2.33% | 2.5만 |
|---|
| 2026.08.03 | ₩9,863 | ₩9,863 | ₩9,219 | ₩9,648 | -2.17% | 3.4만 |
|---|
| 2026.07.31 | ₩11,149 | ₩11,149 | ₩10,077 | ₩10,291 | -7.69% | 2.4만 |
|---|
| 2026.07.30 | ₩11,363 | ₩11,363 | ₩10,291 | ₩10,935 | -3.77% | 3.1만 |
|---|
| 2026.07.29 | ₩12,007 | ₩12,221 | ₩10,720 | ₩10,935 | -8.93% | 3.9만 |
|---|
| 2026.07.28 | ₩13,293 | ₩13,293 | ₩11,792 | ₩12,435 | -6.45% | 4.6만 |
|---|
| 2026.07.27 | ₩12,221 | ₩15,437 | ₩12,221 | ₩13,936 | +14.04% | 30.6만 |
|---|
| 2026.07.24 | ₩13,936 | ₩14,579 | ₩9,219 | ₩11,578 | -16.92% | 45.8만 |
|---|
| 2026.07.23 | ₩15,651 | ₩21,440 | ₩14,151 | ₩15,437 | -1.37% | 604.1만 |
|---|
| 2026.07.22 | ₩15,008 | ₩21,226 | ₩11,578 | ₩12,007 | -20.00% | 405.3만 |
|---|
| 2026.07.21 | ₩14,579 | ₩16,509 | ₩13,079 | ₩13,936 | -4.41% | 160.7만 |
|---|
| 2026.07.20 | ₩17,367 | ₩18,867 | ₩12,864 | ₩14,365 | -17.28% | 1.4만 |
|---|
| 2026.07.17 | ₩18,010 | ₩19,082 | ₩17,152 | ₩17,795 | -1.19% | 9천 |
|---|
| 2026.07.16 | ₩18,653 | ₩19,082 | ₩17,581 | ₩18,653 | 0.00% | 5.5천 |
|---|
| 2026.07.15 | ₩17,367 | ₩19,296 | ₩16,938 | ₩19,296 | +11.11% | 8.3천 |
|---|
| 2026.07.14 | ₩18,224 | ₩18,224 | ₩16,295 | ₩17,581 | -3.53% | 1.3만 |
|---|
| 2026.07.13 | ₩18,224 | ₩18,439 | ₩17,152 | ₩18,010 | -1.18% | 1.2만 |
|---|
| 2026.07.10 | ₩21,655 | ₩21,869 | ₩17,795 | ₩18,867 | -12.87% | 5.9만 |
|---|
| 2026.07.09 | ₩20,797 | ₩24,228 | ₩20,583 | ₩22,941 | +10.31% | 48.9만 |
|---|
| 2026.07.08 | ₩21,226 | ₩21,869 | ₩20,368 | ₩21,226 | 0.00% | 5.6천 |
|---|
| 2026.07.07 | ₩21,869 | ₩21,869 | ₩19,939 | ₩21,869 | 0.00% | 7.9천 |
|---|
| 2026.07.06 | ₩21,440 | ₩22,512 | ₩20,368 | ₩22,298 | +4.00% | 1.1만 |
|---|
| 2026.07.02 | ₩22,512 | ₩22,512 | ₩20,583 | ₩21,440 | -4.76% | 3.9천 |
|---|
| 2026.07.01 | ₩21,226 | ₩22,084 | ₩21,012 | ₩21,869 | +3.03% | 4.8천 |
|---|
| 2026.06.30 | ₩22,727 | ₩22,727 | ₩21,226 | ₩21,869 | -3.77% | 5.9천 |
|---|
| 2026.06.29 | ₩22,727 | ₩22,727 | ₩21,440 | ₩21,869 | -3.77% | 5.4천 |
|---|
| 2026.06.26 | ₩21,226 | ₩23,156 | ₩21,226 | ₩22,941 | +8.08% | 4.8천 |
|---|
| 2026.06.25 | ₩22,727 | ₩22,941 | ₩21,655 | ₩21,869 | -3.77% | 6.3천 |
|---|
| 2026.06.24 | ₩21,869 | ₩24,442 | ₩21,012 | ₩23,156 | +5.88% | 1.9만 |
|---|
| 2026.06.23 | ₩20,368 | ₩23,156 | ₩20,368 | ₩21,869 | +7.37% | 8.6천 |
|---|
| 2026.06.22 | ₩21,012 | ₩22,512 | ₩20,583 | ₩21,440 | +2.04% | 8.2천 |
|---|
| 2026.06.18 | ₩21,440 | ₩22,298 | ₩20,583 | ₩21,440 | 0.00% | 1.8만 |
|---|
| 2026.06.17 | ₩22,084 | ₩23,584 | ₩21,655 | ₩21,869 | -0.97% | 5.4천 |
|---|
| 2026.06.16 | ₩22,512 | ₩22,941 | ₩20,154 | ₩22,298 | -0.95% | 1.2만 |
|---|
| 2026.06.15 | ₩21,869 | ₩24,013 | ₩21,869 | ₩22,298 | +1.96% | 8.9천 |
|---|
| 2026.06.12 | ₩23,156 | ₩23,584 | ₩21,440 | ₩22,298 | -3.70% | 8.5천 |
|---|
| 2026.06.11 | ₩25,300 | ₩25,300 | ₩23,584 | ₩23,799 | -5.93% | 1.3만 |
|---|
| 2026.06.10 | ₩22,727 | ₩28,516 | ₩21,440 | ₩25,728 | +13.21% | 8.4만 |
|---|
| 2026.06.09 | ₩23,156 | ₩24,013 | ₩20,368 | ₩21,869 | -5.56% | 1.8만 |
|---|
| 2026.06.08 | ₩20,583 | ₩28,516 | ₩19,939 | ₩23,584 | +14.58% | 7.1만 |
|---|
| 2026.06.05 | ₩23,156 | ₩23,156 | ₩19,511 | ₩21,869 | -5.56% | 7.8만 |
|---|
| 2026.06.04 | ₩24,656 | ₩24,871 | ₩21,869 | ₩22,941 | -6.96% | 2.1만 |
|---|
| 2026.06.03 | ₩23,370 | ₩27,229 | ₩23,370 | ₩25,085 | +7.34% | 3.6만 |
|---|
| 2026.06.02 | ₩24,013 | ₩24,228 | ₩22,512 | ₩23,799 | -0.89% | 1.1만 |
|---|
| 2026.06.01 | ₩24,442 | ₩26,372 | ₩21,869 | ₩24,442 | 0.00% | 2.9만 |
|---|
| 2026.05.29 | ₩27,229 | ₩29,373 | ₩23,156 | ₩26,157 | -3.94% | 4.2만 |
|---|
| 2026.05.28 | ₩28,944 | ₩36,663 | ₩26,372 | ₩27,015 | -6.67% | 8.6만 |
|---|
| 2026.05.27 | ₩32,375 | ₩33,661 | ₩27,229 | ₩27,872 | -13.91% | 3.7만 |
|---|
| 2026.05.26 | ₩37,092 | ₩39,236 | ₩33,018 | ₩33,232 | -10.40% | 17.8만 |
|---|
| 2026.05.22 | ₩36,020 | ₩41,380 | ₩32,375 | ₩32,375 | -10.12% | 5만 |
|---|
| 2026.05.21 | ₩60,247 | ₩60,247 | ₩38,378 | ₩42,237 | -29.89% | 9.4만 |
|---|
| 2026.05.20 | ₩78,043 | ₩82,545 | ₩58,532 | ₩62,391 | -20.05% | 5.8만 |
|---|
| 2026.05.19 | ₩83,188 | ₩90,049 | ₩72,039 | ₩80,187 | -3.61% | 11.4만 |
|---|
| 2026.05.18 | ₩77,400 | ₩94,123 | ₩75,899 | ₩82,331 | +6.37% | 18.4만 |
|---|
| 2026.05.15 | ₩80,830 | ₩109,346 | ₩71,825 | ₩77,400 | -4.24% | 29만 |
|---|
| 2026.05.14 | ₩110,418 | ₩126,283 | ₩50,385 | ₩97,125 | -12.04% | 247.1만 |
|---|
| 2026.05.13 | ₩64,964 | ₩90,907 | ₩56,817 | ₩77,614 | +19.47% | 506.5만 |
|---|
| 2026.05.12 | ₩26,372 | ₩54,244 | ₩26,157 | ₩45,239 | +71.54% | 311.1만 |
|---|
| 2026.05.11 | ₩25,085 | ₩36,234 | ₩22,727 | ₩30,660 | +22.22% | 318.7만 |
|---|
| 2026.05.08 | ₩21,226 | ₩60,891 | ₩12,007 | ₩25,728 | +21.21% | 2014.3만 |
|---|
| 2026.05.07 | ₩10,720 | ₩10,935 | ₩10,720 | ₩10,935 | +2.00% | 6천 |
|---|
| 2026.05.06 | ₩10,935 | ₩11,149 | ₩10,506 | ₩10,506 | -3.92% | 3.4천 |
|---|
| 2026.05.05 | ₩10,935 | ₩10,935 | ₩10,291 | ₩10,720 | -1.96% | 5.9천 |
|---|
| 2026.05.04 | ₩10,935 | ₩11,363 | ₩10,720 | ₩10,935 | 0.00% | 6.6천 |
|---|
| 2026.05.01 | ₩10,935 | ₩11,149 | ₩10,935 | ₩10,935 | 0.00% | 3.1천 |
|---|
| 2026.04.30 | ₩10,935 | ₩11,149 | ₩10,935 | ₩10,935 | 0.00% | 3.8천 |
|---|
| 2026.04.29 | ₩11,149 | ₩11,149 | ₩10,935 | ₩10,935 | -1.92% | 2.6천 |
|---|
| 2026.04.28 | ₩11,149 | ₩11,149 | ₩10,720 | ₩10,935 | -1.92% | 6.2천 |
|---|
| 2026.04.27 | ₩10,935 | ₩11,149 | ₩10,291 | ₩10,935 | 0.00% | 6천 |
|---|
| 2026.04.24 | ₩10,935 | ₩11,363 | ₩10,720 | ₩11,149 | +1.96% | 1.1만 |
|---|
| 2026.04.23 | ₩11,578 | ₩12,221 | ₩10,720 | ₩11,149 | -3.70% | 2.6만 |
|---|
| 2026.04.22 | ₩15,008 | ₩15,651 | ₩14,579 | ₩14,794 | -1.43% | 3.2만 |
|---|
| 2026.04.21 | ₩15,223 | ₩15,437 | ₩14,794 | ₩14,794 | -2.82% | 4.7천 |
|---|
| 2026.04.20 | ₩15,866 | ₩16,295 | ₩14,794 | ₩15,008 | -5.41% | 1.1만 |
|---|
| 2026.04.17 | ₩15,866 | ₩16,938 | ₩15,008 | ₩15,866 | 0.00% | 3.2만 |
|---|
| 2026.04.16 | ₩14,794 | ₩15,866 | ₩13,079 | ₩15,866 | +7.25% | 4.4만 |
|---|
| 2026.04.15 | ₩19,511 | ₩19,725 | ₩14,151 | ₩14,794 | -24.18% | 2.9만 |
|---|
| 2026.04.14 | ₩18,867 | ₩19,939 | ₩18,439 | ₩19,511 | +3.41% | 1.4만 |
|---|
| 2026.04.13 | ₩21,869 | ₩21,869 | ₩17,367 | ₩18,867 | -13.73% | 5.5만 |
|---|
| 2026.04.10 | ₩24,228 | ₩24,228 | ₩22,084 | ₩23,156 | -4.42% | 1.9만 |
|---|
| 2026.04.09 | ₩25,085 | ₩25,300 | ₩23,584 | ₩24,871 | -0.85% | 1.5만 |
|---|
| 2026.04.08 | ₩26,157 | ₩28,730 | ₩23,799 | ₩25,943 | -0.82% | 5.4만 |
|---|
| 2026.04.07 | ₩24,013 | ₩26,157 | ₩22,298 | ₩24,871 | +3.57% | 3.8만 |
|---|
| 2026.04.06 | ₩23,370 | ₩25,728 | ₩22,298 | ₩24,871 | +6.42% | 2.9만 |
|---|
| 2026.04.02 | ₩24,228 | ₩24,871 | ₩22,727 | ₩23,799 | -1.77% | 2.4만 |
|---|
| 2026.04.01 | ₩25,728 | ₩27,015 | ₩23,584 | ₩26,800 | +4.17% | 5만 |
|---|
| 2026.03.31 | ₩24,442 | ₩27,444 | ₩23,584 | ₩25,728 | +5.26% | 6.6만 |
|---|
| 2026.03.30 | ₩23,799 | ₩25,085 | ₩21,869 | ₩24,442 | +2.70% | 1.4만 |
|---|
| 2026.03.27 | ₩26,157 | ₩27,229 | ₩24,228 | ₩24,871 | -4.92% | 2.4만 |
|---|
| 2026.03.26 | ₩30,660 | ₩32,375 | ₩28,730 | ₩31,732 | +3.50% | 4.7만 |
|---|
| 2026.03.25 | ₩33,232 | ₩33,232 | ₩28,944 | ₩30,874 | -7.10% | 2만 |
|---|
| 2026.03.24 | ₩34,305 | ₩35,591 | ₩31,946 | ₩33,018 | -3.75% | 6.7천 |
|---|
| 2026.03.23 | ₩33,447 | ₩36,020 | ₩32,589 | ₩35,591 | +6.41% | 1.3만 |
|---|
| 2026.03.20 | ₩34,733 | ₩35,805 | ₩33,447 | ₩33,876 | -2.47% | 6천 |
|---|
| 2026.03.19 | ₩34,948 | ₩35,805 | ₩33,232 | ₩35,591 | +1.84% | 6.5천 |
|---|
| 2026.03.18 | ₩36,234 | ₩37,521 | ₩35,162 | ₩36,020 | -0.59% | 9.7천 |
|---|
| 2026.03.17 | ₩39,665 | ₩42,666 | ₩37,092 | ₩39,665 | 0.00% | 3만 |
|---|
| 2026.03.16 | ₩40,308 | ₩41,165 | ₩38,593 | ₩39,665 | -1.60% | 3.7만 |
|---|
| 2026.03.13 | ₩43,953 | ₩43,953 | ₩37,735 | ₩39,879 | -9.27% | 2.3만 |
|---|
| 2026.03.12 | ₩45,882 | ₩47,812 | ₩43,953 | ₩43,953 | -4.21% | 1.6만 |
|---|
| 2026.03.11 | ₩47,812 | ₩49,098 | ₩45,239 | ₩47,812 | 0.00% | 2.3만 |
|---|
| 2026.03.10 | ₩45,882 | ₩48,884 | ₩44,810 | ₩48,026 | +4.67% | 3.1만 |
|---|
| 2026.03.09 | ₩46,311 | ₩51,028 | ₩44,167 | ₩47,812 | +3.24% | 3.7만 |
|---|
| 2026.03.06 | ₩46,740 | ₩50,170 | ₩43,309 | ₩47,383 | +1.38% | 1만 |
|---|
| 2026.03.05 | ₩51,671 | ₩57,460 | ₩46,740 | ₩49,098 | -4.98% | 2.9만 |
|---|
| 2026.03.04 | ₩47,598 | ₩52,743 | ₩43,738 | ₩50,170 | +5.41% | 2.4만 |
|---|
| 2026.03.03 | ₩59,175 | ₩63,035 | ₩47,598 | ₩50,170 | -15.22% | 3만 |
|---|
| 2026.03.02 | ₩61,748 | ₩73,326 | ₩50,170 | ₩68,180 | +10.42% | 3.5만 |
|---|
| 2026.02.27 | ₩124,783 | ₩128,642 | ₩65,607 | ₩77,185 | -38.14% | 13.4만 |
|---|
| 2026.02.26 | ₩95,195 | ₩223,837 | ₩82,331 | ₩138,933 | +45.95% | 240.3만 |
|---|
| 2026.02.25 | ₩70,753 | ₩72,039 | ₩61,748 | ₩66,894 | -5.45% | 4.1천 |
|---|
| 2026.02.24 | ₩70,753 | ₩73,326 | ₩66,894 | ₩72,039 | +1.82% | 1.2천 |
|---|
| 2026.02.23 | ₩68,180 | ₩74,612 | ₩65,607 | ₩73,326 | +7.55% | 2.6천 |
|---|
| 2026.02.20 | ₩83,617 | ₩83,617 | ₩61,748 | ₩64,321 | -23.08% | 4천 |
|---|
| 2026.02.19 | ₩77,185 | ₩82,331 | ₩68,180 | ₩79,758 | +3.33% | 1.9천 |
|---|
| 2026.02.18 | ₩68,180 | ₩77,185 | ₩63,035 | ₩77,185 | +13.21% | 1.9천 |
|---|
| 2026.02.17 | ₩73,326 | ₩73,326 | ₩64,321 | ₩66,894 | -8.77% | 1.8천 |
|---|
| 2026.02.13 | ₩82,331 | ₩86,190 | ₩68,180 | ₩73,326 | -10.94% | 7.4천 |
|---|
| 2026.02.12 | ₩72,039 | ₩90,049 | ₩69,467 | ₩88,763 | +23.21% | 6.6천 |
|---|
| 2026.02.11 | ₩66,894 | ₩77,185 | ₩64,321 | ₩75,899 | +13.46% | 1만 |
|---|
| 2026.02.10 | ₩77,185 | ₩77,185 | ₩64,321 | ₩73,326 | -5.00% | 1.2만 |
|---|
| 2026.02.09 | ₩84,904 | ₩90,049 | ₩82,331 | ₩90,049 | +6.06% | 5.1만 |
|---|
| 2026.02.06 | ₩90,049 | ₩92,622 | ₩79,758 | ₩88,763 | -1.43% | 2.9천 |
|---|
| 2026.02.05 | ₩96,481 | ₩97,768 | ₩82,331 | ₩90,049 | -6.67% | 1.5천 |
|---|
| 2026.02.04 | ₩102,914 | ₩105,486 | ₩92,622 | ₩101,627 | -1.25% | 1.1천 |
|---|
| 2026.02.03 | ₩105,486 | ₩118,351 | ₩90,049 | ₩104,200 | -1.22% | 3.9천 |
|---|
| 2026.02.02 | ₩108,059 | ₩108,059 | ₩100,341 | ₩105,486 | -2.38% | 1.4천 |
|---|
| 2026.01.30 | ₩102,914 | ₩115,778 | ₩102,914 | ₩115,778 | +12.50% | 6.4천 |
|---|
| 2026.01.29 | ₩117,064 | ₩117,064 | ₩102,914 | ₩106,773 | -8.79% | 2.2천 |
|---|
| 2026.01.28 | ₩115,778 | ₩123,496 | ₩110,632 | ₩117,064 | +1.11% | 1.4천 |
|---|
| 2026.01.27 | ₩144,079 | ₩150,511 | ₩104,200 | ₩115,778 | -19.64% | 8.6천 |
|---|
| 2026.01.26 | ₩173,667 | ₩177,526 | ₩137,647 | ₩145,365 | -16.30% | 8.3천 |
|---|
| 2026.01.23 | ₩176,239 | ₩187,817 | ₩153,084 | ₩171,094 | -2.92% | 8.2천 |
|---|
| 2026.01.22 | ₩159,516 | ₩176,239 | ₩154,370 | ₩171,094 | +7.26% | 4.5천 |
|---|
| 2026.01.21 | ₩163,375 | ₩164,662 | ₩150,511 | ₩154,370 | -5.51% | 1.9천 |
|---|
| 2026.01.20 | ₩164,662 | ₩169,807 | ₩158,230 | ₩159,516 | -3.12% | 2.1천 |
|---|
| 2026.01.16 | ₩180,099 | ₩180,099 | ₩168,521 | ₩171,094 | -5.00% | 541 |
|---|
| 2026.01.15 | ₩171,094 | ₩178,812 | ₩163,375 | ₩178,812 | +4.51% | 1.2천 |
|---|
| 2026.01.14 | ₩163,375 | ₩171,094 | ₩160,802 | ₩171,094 | +4.72% | 677 |
|---|
| 2026.01.13 | ₩171,094 | ₩172,380 | ₩151,797 | ₩160,802 | -6.02% | 6천 |
|---|
| 2026.01.12 | ₩183,958 | ₩187,817 | ₩165,948 | ₩171,094 | -6.99% | 3.3천 |
|---|
| 2026.01.09 | ₩209,686 | ₩209,686 | ₩183,958 | ₩185,244 | -11.66% | 2.5천 |
|---|
| 2026.01.08 | ₩208,400 | ₩210,973 | ₩199,395 | ₩204,541 | -1.85% | 711 |
|---|
| 2026.01.07 | ₩213,546 | ₩221,264 | ₩209,686 | ₩212,259 | -0.60% | 919 |
|---|
| 2026.01.06 | ₩218,691 | ₩237,988 | ₩213,546 | ₩219,978 | +0.59% | 2.8천 |
|---|
| 2026.01.05 | ₩227,696 | ₩236,701 | ₩194,249 | ₩222,551 | -2.26% | 6.1천 |
|---|
| 2026.01.02 | ₩227,696 | ₩241,847 | ₩218,691 | ₩225,123 | -1.13% | 8.6천 |
|---|
| 2025.12.31 | ₩268,862 | ₩275,294 | ₩210,973 | ₩227,696 | -15.31% | 2.2만 |
|---|
| 2025.12.30 | ₩219,978 | ₩317,746 | ₩210,973 | ₩280,439 | +27.49% | 49.1만 |
|---|
| 2025.12.29 | ₩176,239 | ₩230,269 | ₩129,928 | ₩145,365 | -17.52% | 6.7만 |
|---|
| 2025.12.26 | ₩189,104 | ₩195,536 | ₩164,662 | ₩165,948 | -12.24% | 2.8천 |
|---|
| 2025.12.24 | ₩180,099 | ₩195,536 | ₩178,812 | ₩189,104 | +5.00% | 853 |
|---|
| 2025.12.23 | ₩200,681 | ₩203,254 | ₩173,667 | ₩183,958 | -8.33% | 2.3천 |
|---|
| 2025.12.22 | ₩207,113 | ₩240,560 | ₩194,249 | ₩198,109 | -4.35% | 2.3천 |
|---|
| 2025.12.19 | ₩253,425 | ₩266,289 | ₩201,968 | ₩208,400 | -17.77% | 4.6천 |
|---|
| 2025.12.18 | ₩226,410 | ₩258,570 | ₩226,410 | ₩253,425 | +11.93% | 2.4천 |
|---|
| 2025.12.17 | ₩299,736 | ₩303,595 | ₩226,410 | ₩230,269 | -23.18% | 2.3천 |
|---|
| 2025.12.16 | ₩356,338 | ₩361,484 | ₩302,309 | ₩310,027 | -13.00% | 2천 |
|---|
| 2025.12.15 | ₩382,066 | ₩393,644 | ₩347,333 | ₩356,338 | -6.73% | 2천 |
|---|
| 2025.12.12 | ₩375,634 | ₩393,644 | ₩375,634 | ₩393,644 | +4.79% | 824 |
|---|
| 2025.12.11 | ₩396,217 | ₩409,081 | ₩370,489 | ₩383,353 | -3.25% | 2.8천 |
|---|
| 2025.12.10 | ₩392,358 | ₩412,941 | ₩388,499 | ₩403,936 | +2.95% | 949 |
|---|
| 2025.12.09 | ₩384,639 | ₩401,363 | ₩374,348 | ₩400,076 | +4.01% | 1.2천 |
|---|
| 2025.12.08 | ₩411,654 | ₩416,800 | ₩353,765 | ₩385,926 | -6.25% | 3.5천 |
|---|
| 2025.12.05 | ₩414,227 | ₩479,834 | ₩393,644 | ₩416,800 | +0.62% | 9.5천 |
|---|
| 2025.12.04 | ₩401,363 | ₩429,664 | ₩375,634 | ₩415,513 | +3.53% | 4.9천 |
|---|
| 2025.12.03 | ₩400,076 | ₩442,528 | ₩392,358 | ₩401,363 | +0.32% | 7.7천 |
|---|
| 2025.12.02 | ₩397,504 | ₩416,800 | ₩378,207 | ₩401,363 | +0.97% | 5.8천 |
|---|
| 2025.12.01 | ₩370,489 | ₩454,106 | ₩370,489 | ₩397,504 | +7.29% | 1.4만 |
|---|
| 2025.11.28 | ₩393,644 | ₩430,950 | ₩393,644 | ₩397,504 | +0.98% | 9천 |
|---|
| 2025.11.26 | ₩472,116 | ₩508,136 | ₩400,076 | ₩446,387 | -5.45% | 28.7만 |
|---|
| 2025.11.25 | ₩360,197 | ₩461,825 | ₩299,736 | ₩411,654 | +14.29% | 67.6만 |
|---|
| 2025.11.24 | ₩168,521 | ₩385,926 | ₩168,521 | ₩325,464 | +93.13% | 106만 |
|---|
| 2025.11.21 | ₩156,943 | ₩156,943 | ₩153,084 | ₩155,657 | -0.82% | 281 |
|---|
| 2025.11.20 | ₩172,380 | ₩172,380 | ₩155,657 | ₩156,943 | -8.96% | 566 |
|---|
| 2025.11.19 | ₩162,089 | ₩168,521 | ₩162,089 | ₩165,948 | +2.38% | 186 |
|---|
| 2025.11.18 | ₩159,516 | ₩171,094 | ₩156,943 | ₩160,802 | +0.81% | 469 |
|---|
| 2025.11.17 | ₩155,657 | ₩162,089 | ₩151,797 | ₩158,230 | +1.65% | 1.2천 |
|---|
| 2025.11.14 | ₩174,953 | ₩181,385 | ₩145,365 | ₩154,370 | -11.76% | 2.7천 |
|---|
| 2025.11.13 | ₩205,827 | ₩205,827 | ₩177,526 | ₩178,812 | -13.13% | 2천 |
|---|
| 2025.11.12 | ₩217,405 | ₩218,691 | ₩204,541 | ₩205,827 | -5.33% | 260 |
|---|
| 2025.11.11 | ₩212,259 | ₩219,978 | ₩207,113 | ₩212,259 | 0.00% | 420 |
|---|
| 2025.11.10 | ₩213,546 | ₩216,118 | ₩194,249 | ₩216,118 | +1.20% | 563 |
|---|
| 2025.11.07 | ₩204,541 | ₩214,832 | ₩180,099 | ₩208,400 | +1.89% | 1.3천 |
|---|
| 2025.11.06 | ₩212,259 | ₩218,691 | ₩200,681 | ₩204,541 | -3.64% | 915 |
|---|
| 2025.11.05 | ₩232,842 | ₩240,560 | ₩201,968 | ₩213,546 | -8.29% | 1.7천 |
|---|
| 2025.11.04 | ₩257,284 | ₩257,284 | ₩219,978 | ₩226,410 | -12.00% | 3.2천 |
|---|
| 2025.11.03 | ₩267,575 | ₩281,726 | ₩253,425 | ₩255,997 | -4.33% | 1.4천 |
|---|
| 2025.10.31 | ₩249,565 | ₩277,867 | ₩249,565 | ₩274,007 | +9.79% | 1.8천 |
|---|
| 2025.10.30 | ₩249,565 | ₩276,580 | ₩228,983 | ₩261,143 | +4.64% | 5천 |
|---|
| 2025.10.29 | ₩258,570 | ₩277,867 | ₩237,988 | ₩237,988 | -7.96% | 4.2만 |
|---|
| 2025.10.28 | ₩333,183 | ₩353,765 | ₩249,565 | ₩257,284 | -22.78% | 3천 |
|---|
| 2025.10.27 | ₩382,066 | ₩388,499 | ₩312,600 | ₩329,323 | -13.80% | 1.8천 |
|---|
| 2025.10.24 | ₩369,202 | ₩388,499 | ₩366,629 | ₩378,207 | +2.44% | 516 |
|---|
| 2025.10.23 | ₩396,217 | ₩407,795 | ₩349,906 | ₩364,057 | -8.12% | 665 |
|---|
| 2025.10.22 | ₩382,066 | ₩400,076 | ₩376,921 | ₩392,358 | +2.69% | 3.5천 |
|---|
| 2025.10.21 | ₩396,217 | ₩416,800 | ₩370,489 | ₩392,358 | -0.97% | 3.9천 |
|---|
| 2025.10.20 | ₩401,363 | ₩446,387 | ₩375,634 | ₩396,217 | -1.28% | 4천 |
|---|
| 2025.10.17 | ₩430,950 | ₩488,839 | ₩370,489 | ₩388,499 | -9.85% | 6.9천 |
|---|
| 2025.10.16 | ₩488,839 | ₩533,864 | ₩432,237 | ₩443,815 | -9.21% | 1.2천 |
|---|
| 2025.10.15 | ₩540,296 | ₩550,587 | ₩492,699 | ₩508,136 | -5.95% | 1천 |
|---|
| 2025.10.14 | ₩502,990 | ₩560,879 | ₩501,703 | ₩557,020 | +10.74% | 1천 |
|---|
| 2025.10.13 | ₩508,136 | ₩539,010 | ₩488,839 | ₩522,286 | +2.78% | 888 |
|---|
| 2025.10.10 | ₩495,271 | ₩526,145 | ₩474,689 | ₩508,136 | +2.60% | 1.7천 |
|---|