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 | ₩14,868 | ₩15,002 | ₩12,983 | ₩13,197 | -11.24% | 3.6만 |
| 2026.10.08 | ₩16,139 | ₩16,687 | ₩14,708 | ₩15,176 | -5.97% | 2.5만 |
| 2026.10.07 | ₩15,403 | ₩17,716 | ₩14,721 | ₩16,473 | +6.94% | 6.5만 |
| 2026.10.06 | ₩14,227 | ₩15,965 | ₩14,039 | ₩15,724 | +10.53% | 4.4만 |
| 2026.10.05 | ₩13,050 | ₩14,882 | ₩12,823 | ₩14,521 | +11.27% | 4.8만 |
| 2026.10.02 | ₩12,528 | ₩13,959 | ₩12,141 | ₩13,371 | +6.72% | 8.5만 |
| 2026.10.01 | ₩13,023 | ₩13,906 | ₩12,502 | ₩13,585 | +4.31% | 9.7만 |
| 2026.09.30 | ₩11,258 | ₩14,039 | ₩11,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,732 |
| +21.97% |
| 14.8만 |
| 2026.09.29 | ₩10,884 | ₩11,486 | ₩10,296 | ₩11,486 | +5.53% | 9.8만 |
|---|
| 2026.09.28 | ₩12,047 | ₩12,341 | ₩10,870 | ₩11,004 | -8.66% | 5.5만 |
|---|
| 2026.09.25 | ₩12,101 | ₩12,823 | ₩11,953 | ₩12,515 | +3.43% | 7.3만 |
|---|
| 2026.09.24 | ₩10,977 | ₩12,274 | ₩10,469 | ₩11,980 | +9.14% | 16.3만 |
|---|
| 2026.09.23 | ₩10,189 | ₩12,488 | ₩10,189 | ₩11,004 | +8.01% | 16.4만 |
|---|
| 2026.09.22 | ₩10,202 | ₩12,034 | ₩9,868 | ₩10,336 | +1.31% | 28.6만 |
|---|
| 2026.09.21 | ₩11,044 | ₩12,368 | ₩9,025 | ₩9,253 | -16.22% | 29.6만 |
|---|
| 2026.09.18 | ₩15,069 | ₩15,871 | ₩11,138 | ₩11,245 | -25.38% | 30.8만 |
|---|
| 2026.09.17 | ₩16,339 | ₩22,450 | ₩13,625 | ₩16,433 | +0.57% | 562.6만 |
|---|
| 2026.09.16 | ₩6,806 | ₩14,561 | ₩6,806 | ₩12,328 | +81.14% | 561.6만 |
|---|
| 2026.09.15 | ₩7,341 | ₩7,341 | ₩6,552 | ₩6,899 | -6.01% | 20만 |
|---|
| 2026.09.14 | ₩8,410 | ₩9,226 | ₩8,063 | ₩8,116 | -3.50% | 120.7만 |
|---|
| 2026.09.11 | ₩8,089 | ₩12,689 | ₩8,063 | ₩10,443 | +29.09% | 82.6만 |
|---|
| 2026.09.10 | ₩10,429 | ₩10,697 | ₩9,560 | ₩10,202 | -2.18% | 8.1만 |
|---|
| 2026.09.09 | ₩10,456 | ₩11,031 | ₩10,055 | ₩10,643 | +1.79% | 11만 |
|---|
| 2026.09.08 | ₩10,763 | ₩11,633 | ₩9,694 | ₩10,750 | -0.12% | 28.5만 |
|---|
| 2026.09.04 | ₩9,199 | ₩11,285 | ₩8,985 | ₩10,924 | +18.75% | 155.5만 |
|---|
| 2026.09.03 | ₩10,763 | ₩11,098 | ₩8,758 | ₩9,961 | -7.45% | 2188.2만 |
|---|
| 2026.09.02 | ₩6,672 | ₩8,022 | ₩6,619 | ₩7,260 | +8.82% | 39.9만 |
|---|
| 2026.09.01 | ₩7,087 | ₩7,274 | ₩6,151 | ₩6,685 | -5.66% | 75.7만 |
|---|
| 2026.08.31 | ₩9,039 | ₩11,338 | ₩7,795 | ₩8,678 | -3.99% | 4727.7만 |
|---|
| 2026.08.28 | ₩4,118 | ₩5,469 | ₩3,984 | ₩4,733 | +14.94% | 496.4만 |
|---|
| 2026.08.27 | ₩7,635 | ₩7,956 | ₩6,552 | ₩6,806 | -10.86% | 5.4만 |
|---|
| 2026.08.26 | ₩8,170 | ₩8,691 | ₩7,528 | ₩7,621 | -6.71% | 4.7만 |
|---|
| 2026.08.25 | ₩8,009 | ₩8,210 | ₩7,514 | ₩8,210 | +2.50% | 8.8만 |
|---|
| 2026.08.24 | ₩7,875 | ₩8,544 | ₩7,795 | ₩8,156 | +3.57% | 8.4만 |
|---|
| 2026.08.21 | ₩8,918 | ₩9,600 | ₩8,022 | ₩8,397 | -5.85% | 43.6만 |
|---|
| 2026.08.20 | ₩7,875 | ₩9,360 | ₩7,394 | ₩8,490 | +7.81% | 63.6만 |
|---|
| 2026.08.19 | ₩6,592 | ₩7,889 | ₩6,552 | ₩7,581 | +15.01% | 71.7만 |
|---|
| 2026.08.18 | ₩7,127 | ₩7,902 | ₩6,886 | ₩7,608 | +6.75% | 18.7만 |
|---|
| 2026.08.17 | ₩6,471 | ₩7,127 | ₩6,271 | ₩6,832 | +5.58% | 32.9만 |
|---|
| 2026.08.14 | ₩5,977 | ₩10,523 | ₩5,642 | ₩6,605 | +10.51% | 198.4만 |
|---|
| 2026.08.13 | ₩6,659 | ₩6,685 | ₩6,298 | ₩6,324 | -5.02% | 2.5만 |
|---|
| 2026.08.12 | ₩6,859 | ₩7,274 | ₩6,445 | ₩6,792 | -0.97% | 6.4만 |
|---|
| 2026.08.11 | ₩7,702 | ₩8,022 | ₩6,779 | ₩7,220 | -6.25% | 18만 |
|---|
| 2026.08.10 | ₩6,832 | ₩11,927 | ₩6,752 | ₩7,635 | +11.74% | 61만 |
|---|
| 2026.08.07 | ₩6,632 | ₩6,846 | ₩5,776 | ₩6,418 | -3.23% | 5.5만 |
|---|
| 2026.08.06 | ₩7,274 | ₩7,702 | ₩6,632 | ₩6,632 | -8.82% | 5만 |
|---|
| 2026.08.05 | ₩8,771 | ₩8,771 | ₩7,060 | ₩7,060 | -19.51% | 9.5만 |
|---|
| 2026.08.04 | ₩9,199 | ₩9,627 | ₩8,771 | ₩9,413 | +2.33% | 2.5만 |
|---|
| 2026.08.03 | ₩9,841 | ₩9,841 | ₩9,199 | ₩9,627 | -2.17% | 3.4만 |
|---|
| 2026.07.31 | ₩11,125 | ₩11,125 | ₩10,055 | ₩10,269 | -7.69% | 2.4만 |
|---|
| 2026.07.30 | ₩11,338 | ₩11,338 | ₩10,269 | ₩10,911 | -3.77% | 3.1만 |
|---|
| 2026.07.29 | ₩11,980 | ₩12,194 | ₩10,697 | ₩10,911 | -8.93% | 3.9만 |
|---|
| 2026.07.28 | ₩13,264 | ₩13,264 | ₩11,766 | ₩12,408 | -6.45% | 4.6만 |
|---|
| 2026.07.27 | ₩12,194 | ₩15,403 | ₩12,194 | ₩13,906 | +14.04% | 30.6만 |
|---|
| 2026.07.24 | ₩13,906 | ₩14,547 | ₩9,199 | ₩11,552 | -16.92% | 45.8만 |
|---|
| 2026.07.23 | ₩15,617 | ₩21,393 | ₩14,120 | ₩15,403 | -1.37% | 604.1만 |
|---|
| 2026.07.22 | ₩14,975 | ₩21,179 | ₩11,552 | ₩11,980 | -20.00% | 405.3만 |
|---|
| 2026.07.21 | ₩14,547 | ₩16,473 | ₩13,050 | ₩13,906 | -4.41% | 160.7만 |
|---|
| 2026.07.20 | ₩17,329 | ₩18,826 | ₩12,836 | ₩14,333 | -17.28% | 1.4만 |
|---|
| 2026.07.17 | ₩17,970 | ₩19,040 | ₩17,115 | ₩17,756 | -1.19% | 9천 |
|---|
| 2026.07.16 | ₩18,612 | ₩19,040 | ₩17,542 | ₩18,612 | 0.00% | 5.5천 |
|---|
| 2026.07.15 | ₩17,329 | ₩19,254 | ₩16,901 | ₩19,254 | +11.11% | 8.3천 |
|---|
| 2026.07.14 | ₩18,184 | ₩18,184 | ₩16,259 | ₩17,542 | -3.53% | 1.3만 |
|---|
| 2026.07.13 | ₩18,184 | ₩18,398 | ₩17,115 | ₩17,970 | -1.18% | 1.2만 |
|---|
| 2026.07.10 | ₩21,607 | ₩21,821 | ₩17,756 | ₩18,826 | -12.87% | 5.9만 |
|---|
| 2026.07.09 | ₩20,751 | ₩24,174 | ₩20,538 | ₩22,891 | +10.31% | 48.9만 |
|---|
| 2026.07.08 | ₩21,179 | ₩21,821 | ₩20,324 | ₩21,179 | 0.00% | 5.6천 |
|---|
| 2026.07.07 | ₩21,821 | ₩21,821 | ₩19,896 | ₩21,821 | 0.00% | 7.9천 |
|---|
| 2026.07.06 | ₩21,393 | ₩22,463 | ₩20,324 | ₩22,249 | +4.00% | 1.1만 |
|---|
| 2026.07.02 | ₩22,463 | ₩22,463 | ₩20,538 | ₩21,393 | -4.76% | 3.9천 |
|---|
| 2026.07.01 | ₩21,179 | ₩22,035 | ₩20,965 | ₩21,821 | +3.03% | 4.8천 |
|---|
| 2026.06.30 | ₩22,677 | ₩22,677 | ₩21,179 | ₩21,821 | -3.77% | 5.9천 |
|---|
| 2026.06.29 | ₩22,677 | ₩22,677 | ₩21,393 | ₩21,821 | -3.77% | 5.4천 |
|---|
| 2026.06.26 | ₩21,179 | ₩23,105 | ₩21,179 | ₩22,891 | +8.08% | 4.8천 |
|---|
| 2026.06.25 | ₩22,677 | ₩22,891 | ₩21,607 | ₩21,821 | -3.77% | 6.3천 |
|---|
| 2026.06.24 | ₩21,821 | ₩24,388 | ₩20,965 | ₩23,105 | +5.88% | 1.9만 |
|---|
| 2026.06.23 | ₩20,324 | ₩23,105 | ₩20,324 | ₩21,821 | +7.37% | 8.6천 |
|---|
| 2026.06.22 | ₩20,965 | ₩22,463 | ₩20,538 | ₩21,393 | +2.04% | 8.2천 |
|---|
| 2026.06.18 | ₩21,393 | ₩22,249 | ₩20,538 | ₩21,393 | 0.00% | 1.8만 |
|---|
| 2026.06.17 | ₩22,035 | ₩23,533 | ₩21,607 | ₩21,821 | -0.97% | 5.4천 |
|---|
| 2026.06.16 | ₩22,463 | ₩22,891 | ₩20,110 | ₩22,249 | -0.95% | 1.2만 |
|---|
| 2026.06.15 | ₩21,821 | ₩23,960 | ₩21,821 | ₩22,249 | +1.96% | 8.9천 |
|---|
| 2026.06.12 | ₩23,105 | ₩23,533 | ₩21,393 | ₩22,249 | -3.70% | 8.5천 |
|---|
| 2026.06.11 | ₩25,244 | ₩25,244 | ₩23,533 | ₩23,747 | -5.93% | 1.3만 |
|---|
| 2026.06.10 | ₩22,677 | ₩28,453 | ₩21,393 | ₩25,672 | +13.21% | 8.4만 |
|---|
| 2026.06.09 | ₩23,105 | ₩23,960 | ₩20,324 | ₩21,821 | -5.56% | 1.8만 |
|---|
| 2026.06.08 | ₩20,538 | ₩28,453 | ₩19,896 | ₩23,533 | +14.58% | 7.1만 |
|---|
| 2026.06.05 | ₩23,105 | ₩23,105 | ₩19,468 | ₩21,821 | -5.56% | 7.8만 |
|---|
| 2026.06.04 | ₩24,602 | ₩24,816 | ₩21,821 | ₩22,891 | -6.96% | 2.1만 |
|---|
| 2026.06.03 | ₩23,319 | ₩27,169 | ₩23,319 | ₩25,030 | +7.34% | 3.6만 |
|---|
| 2026.06.02 | ₩23,960 | ₩24,174 | ₩22,463 | ₩23,747 | -0.89% | 1.1만 |
|---|
| 2026.06.01 | ₩24,388 | ₩26,314 | ₩21,821 | ₩24,388 | 0.00% | 2.9만 |
|---|
| 2026.05.29 | ₩27,169 | ₩29,309 | ₩23,105 | ₩26,100 | -3.94% | 4.2만 |
|---|
| 2026.05.28 | ₩28,881 | ₩36,583 | ₩26,314 | ₩26,956 | -6.67% | 8.6만 |
|---|
| 2026.05.27 | ₩32,304 | ₩33,587 | ₩27,169 | ₩27,811 | -13.91% | 3.7만 |
|---|
| 2026.05.26 | ₩37,010 | ₩39,150 | ₩32,946 | ₩33,160 | -10.40% | 17.8만 |
|---|
| 2026.05.22 | ₩35,941 | ₩41,289 | ₩32,304 | ₩32,304 | -10.12% | 5만 |
|---|
| 2026.05.21 | ₩60,115 | ₩60,115 | ₩38,294 | ₩42,145 | -29.89% | 9.4만 |
|---|
| 2026.05.20 | ₩77,872 | ₩82,364 | ₩58,404 | ₩62,254 | -20.05% | 5.8만 |
|---|
| 2026.05.19 | ₩83,006 | ₩89,852 | ₩71,881 | ₩80,011 | -3.61% | 11.4만 |
|---|
| 2026.05.18 | ₩77,230 | ₩93,916 | ₩75,732 | ₩82,150 | +6.37% | 18.4만 |
|---|
| 2026.05.15 | ₩80,653 | ₩109,106 | ₩71,667 | ₩77,230 | -4.24% | 29만 |
|---|
| 2026.05.14 | ₩110,175 | ₩126,006 | ₩50,274 | ₩96,912 | -12.04% | 247.1만 |
|---|
| 2026.05.13 | ₩64,822 | ₩90,708 | ₩56,692 | ₩77,444 | +19.47% | 506.5만 |
|---|
| 2026.05.12 | ₩26,314 | ₩54,125 | ₩26,100 | ₩45,140 | +71.54% | 311.1만 |
|---|
| 2026.05.11 | ₩25,030 | ₩36,155 | ₩22,677 | ₩30,592 | +22.22% | 318.7만 |
|---|
| 2026.05.08 | ₩21,179 | ₩60,757 | ₩11,980 | ₩25,672 | +21.21% | 2014.3만 |
|---|
| 2026.05.07 | ₩10,697 | ₩10,911 | ₩10,697 | ₩10,911 | +2.00% | 6천 |
|---|
| 2026.05.06 | ₩10,911 | ₩11,125 | ₩10,483 | ₩10,483 | -3.92% | 3.4천 |
|---|
| 2026.05.05 | ₩10,911 | ₩10,911 | ₩10,269 | ₩10,697 | -1.96% | 5.9천 |
|---|
| 2026.05.04 | ₩10,911 | ₩11,338 | ₩10,697 | ₩10,911 | 0.00% | 6.6천 |
|---|
| 2026.05.01 | ₩10,911 | ₩11,125 | ₩10,911 | ₩10,911 | 0.00% | 3.1천 |
|---|
| 2026.04.30 | ₩10,911 | ₩11,125 | ₩10,911 | ₩10,911 | 0.00% | 3.8천 |
|---|
| 2026.04.29 | ₩11,125 | ₩11,125 | ₩10,911 | ₩10,911 | -1.92% | 2.6천 |
|---|
| 2026.04.28 | ₩11,125 | ₩11,125 | ₩10,697 | ₩10,911 | -1.92% | 6.2천 |
|---|
| 2026.04.27 | ₩10,911 | ₩11,125 | ₩10,269 | ₩10,911 | 0.00% | 6천 |
|---|
| 2026.04.24 | ₩10,911 | ₩11,338 | ₩10,697 | ₩11,125 | +1.96% | 1.1만 |
|---|
| 2026.04.23 | ₩11,552 | ₩12,194 | ₩10,697 | ₩11,125 | -3.70% | 2.6만 |
|---|
| 2026.04.22 | ₩14,975 | ₩15,617 | ₩14,547 | ₩14,761 | -1.43% | 3.2만 |
|---|
| 2026.04.21 | ₩15,189 | ₩15,403 | ₩14,761 | ₩14,761 | -2.82% | 4.7천 |
|---|
| 2026.04.20 | ₩15,831 | ₩16,259 | ₩14,761 | ₩14,975 | -5.41% | 1.1만 |
|---|
| 2026.04.17 | ₩15,831 | ₩16,901 | ₩14,975 | ₩15,831 | 0.00% | 3.2만 |
|---|
| 2026.04.16 | ₩14,761 | ₩15,831 | ₩13,050 | ₩15,831 | +7.25% | 4.4만 |
|---|
| 2026.04.15 | ₩19,468 | ₩19,682 | ₩14,120 | ₩14,761 | -24.18% | 2.9만 |
|---|
| 2026.04.14 | ₩18,826 | ₩19,896 | ₩18,398 | ₩19,468 | +3.41% | 1.4만 |
|---|
| 2026.04.13 | ₩21,821 | ₩21,821 | ₩17,329 | ₩18,826 | -13.73% | 5.5만 |
|---|
| 2026.04.10 | ₩24,174 | ₩24,174 | ₩22,035 | ₩23,105 | -4.42% | 1.9만 |
|---|
| 2026.04.09 | ₩25,030 | ₩25,244 | ₩23,533 | ₩24,816 | -0.85% | 1.5만 |
|---|
| 2026.04.08 | ₩26,100 | ₩28,667 | ₩23,747 | ₩25,886 | -0.82% | 5.4만 |
|---|
| 2026.04.07 | ₩23,960 | ₩26,100 | ₩22,249 | ₩24,816 | +3.57% | 3.8만 |
|---|
| 2026.04.06 | ₩23,319 | ₩25,672 | ₩22,249 | ₩24,816 | +6.42% | 2.9만 |
|---|
| 2026.04.02 | ₩24,174 | ₩24,816 | ₩22,677 | ₩23,747 | -1.77% | 2.4만 |
|---|
| 2026.04.01 | ₩25,672 | ₩26,956 | ₩23,533 | ₩26,742 | +4.17% | 5만 |
|---|
| 2026.03.31 | ₩24,388 | ₩27,383 | ₩23,533 | ₩25,672 | +5.26% | 6.6만 |
|---|
| 2026.03.30 | ₩23,747 | ₩25,030 | ₩21,821 | ₩24,388 | +2.70% | 1.4만 |
|---|
| 2026.03.27 | ₩26,100 | ₩27,169 | ₩24,174 | ₩24,816 | -4.92% | 2.4만 |
|---|
| 2026.03.26 | ₩30,592 | ₩32,304 | ₩28,667 | ₩31,662 | +3.50% | 4.7만 |
|---|
| 2026.03.25 | ₩33,160 | ₩33,160 | ₩28,881 | ₩30,806 | -7.10% | 2만 |
|---|
| 2026.03.24 | ₩34,229 | ₩35,513 | ₩31,876 | ₩32,946 | -3.75% | 6.7천 |
|---|
| 2026.03.23 | ₩33,374 | ₩35,941 | ₩32,518 | ₩35,513 | +6.41% | 1.3만 |
|---|
| 2026.03.20 | ₩34,657 | ₩35,727 | ₩33,374 | ₩33,801 | -2.47% | 6천 |
|---|
| 2026.03.19 | ₩34,871 | ₩35,727 | ₩33,160 | ₩35,513 | +1.84% | 6.5천 |
|---|
| 2026.03.18 | ₩36,155 | ₩37,438 | ₩35,085 | ₩35,941 | -0.59% | 9.7천 |
|---|
| 2026.03.17 | ₩39,578 | ₩42,573 | ₩37,010 | ₩39,578 | 0.00% | 3만 |
|---|
| 2026.03.16 | ₩40,219 | ₩41,075 | ₩38,508 | ₩39,578 | -1.60% | 3.7만 |
|---|
| 2026.03.13 | ₩43,856 | ₩43,856 | ₩37,652 | ₩39,792 | -9.27% | 2.3만 |
|---|
| 2026.03.12 | ₩45,782 | ₩47,707 | ₩43,856 | ₩43,856 | -4.21% | 1.6만 |
|---|
| 2026.03.11 | ₩47,707 | ₩48,991 | ₩45,140 | ₩47,707 | 0.00% | 2.3만 |
|---|
| 2026.03.10 | ₩45,782 | ₩48,777 | ₩44,712 | ₩47,921 | +4.67% | 3.1만 |
|---|
| 2026.03.09 | ₩46,209 | ₩50,916 | ₩44,070 | ₩47,707 | +3.24% | 3.7만 |
|---|
| 2026.03.06 | ₩46,637 | ₩50,060 | ₩43,214 | ₩47,279 | +1.38% | 1만 |
|---|
| 2026.03.05 | ₩51,558 | ₩57,334 | ₩46,637 | ₩48,991 | -4.98% | 2.9만 |
|---|
| 2026.03.04 | ₩47,493 | ₩52,627 | ₩43,642 | ₩50,060 | +5.41% | 2.4만 |
|---|
| 2026.03.03 | ₩59,045 | ₩62,896 | ₩47,493 | ₩50,060 | -15.22% | 3만 |
|---|
| 2026.03.02 | ₩61,613 | ₩73,165 | ₩50,060 | ₩68,031 | +10.42% | 3.5만 |
|---|
| 2026.02.27 | ₩124,509 | ₩128,360 | ₩65,463 | ₩77,016 | -38.14% | 13.4만 |
|---|
| 2026.02.26 | ₩94,986 | ₩223,346 | ₩82,150 | ₩138,628 | +45.95% | 240.3만 |
|---|
| 2026.02.25 | ₩70,598 | ₩71,881 | ₩61,613 | ₩66,747 | -5.45% | 4.1천 |
|---|
| 2026.02.24 | ₩70,598 | ₩73,165 | ₩66,747 | ₩71,881 | +1.82% | 1.2천 |
|---|
| 2026.02.23 | ₩68,031 | ₩74,449 | ₩65,463 | ₩73,165 | +7.55% | 2.6천 |
|---|
| 2026.02.20 | ₩83,434 | ₩83,434 | ₩61,613 | ₩64,180 | -23.08% | 4천 |
|---|
| 2026.02.19 | ₩77,016 | ₩82,150 | ₩68,031 | ₩79,583 | +3.33% | 1.9천 |
|---|
| 2026.02.18 | ₩68,031 | ₩77,016 | ₩62,896 | ₩77,016 | +13.21% | 1.9천 |
|---|
| 2026.02.17 | ₩73,165 | ₩73,165 | ₩64,180 | ₩66,747 | -8.77% | 1.8천 |
|---|
| 2026.02.13 | ₩82,150 | ₩86,001 | ₩68,031 | ₩73,165 | -10.94% | 7.4천 |
|---|
| 2026.02.12 | ₩71,881 | ₩89,852 | ₩69,314 | ₩88,568 | +23.21% | 6.6천 |
|---|
| 2026.02.11 | ₩66,747 | ₩77,016 | ₩64,180 | ₩75,732 | +13.46% | 1만 |
|---|
| 2026.02.10 | ₩77,016 | ₩77,016 | ₩64,180 | ₩73,165 | -5.00% | 1.2만 |
|---|
| 2026.02.09 | ₩84,717 | ₩89,852 | ₩82,150 | ₩89,852 | +6.06% | 5.1만 |
|---|
| 2026.02.06 | ₩89,852 | ₩92,419 | ₩79,583 | ₩88,568 | -1.43% | 2.9천 |
|---|
| 2026.02.05 | ₩96,270 | ₩97,553 | ₩82,150 | ₩89,852 | -6.67% | 1.5천 |
|---|
| 2026.02.04 | ₩102,688 | ₩105,255 | ₩92,419 | ₩101,404 | -1.25% | 1.1천 |
|---|
| 2026.02.03 | ₩105,255 | ₩118,091 | ₩89,852 | ₩103,971 | -1.22% | 3.9천 |
|---|
| 2026.02.02 | ₩107,822 | ₩107,822 | ₩100,121 | ₩105,255 | -2.38% | 1.4천 |
|---|
| 2026.01.30 | ₩102,688 | ₩115,524 | ₩102,688 | ₩115,524 | +12.50% | 6.4천 |
|---|
| 2026.01.29 | ₩116,807 | ₩116,807 | ₩102,688 | ₩106,539 | -8.79% | 2.2천 |
|---|
| 2026.01.28 | ₩115,524 | ₩123,225 | ₩110,389 | ₩116,807 | +1.11% | 1.4천 |
|---|
| 2026.01.27 | ₩143,763 | ₩150,181 | ₩103,971 | ₩115,524 | -19.64% | 8.6천 |
|---|
| 2026.01.26 | ₩173,286 | ₩177,136 | ₩137,345 | ₩145,046 | -16.30% | 8.3천 |
|---|
| 2026.01.23 | ₩175,853 | ₩187,405 | ₩152,748 | ₩170,718 | -2.92% | 8.2천 |
|---|
| 2026.01.22 | ₩159,166 | ₩175,853 | ₩154,032 | ₩170,718 | +7.26% | 4.5천 |
|---|
| 2026.01.21 | ₩163,017 | ₩164,300 | ₩150,181 | ₩154,032 | -5.51% | 1.9천 |
|---|
| 2026.01.20 | ₩164,300 | ₩169,435 | ₩157,882 | ₩159,166 | -3.12% | 2.1천 |
|---|
| 2026.01.16 | ₩179,704 | ₩179,704 | ₩168,151 | ₩170,718 | -5.00% | 541 |
|---|
| 2026.01.15 | ₩170,718 | ₩178,420 | ₩163,017 | ₩178,420 | +4.51% | 1.2천 |
|---|
| 2026.01.14 | ₩163,017 | ₩170,718 | ₩160,450 | ₩170,718 | +4.72% | 677 |
|---|
| 2026.01.13 | ₩170,718 | ₩172,002 | ₩151,464 | ₩160,450 | -6.02% | 6천 |
|---|
| 2026.01.12 | ₩183,554 | ₩187,405 | ₩165,584 | ₩170,718 | -6.99% | 3.3천 |
|---|
| 2026.01.09 | ₩209,226 | ₩209,226 | ₩183,554 | ₩184,838 | -11.66% | 2.5천 |
|---|
| 2026.01.08 | ₩207,943 | ₩210,510 | ₩198,958 | ₩204,092 | -1.85% | 711 |
|---|
| 2026.01.07 | ₩213,077 | ₩220,779 | ₩209,226 | ₩211,793 | -0.60% | 919 |
|---|
| 2026.01.06 | ₩218,211 | ₩237,465 | ₩213,077 | ₩219,495 | +0.59% | 2.8천 |
|---|
| 2026.01.05 | ₩227,197 | ₩236,182 | ₩193,823 | ₩222,062 | -2.26% | 6.1천 |
|---|
| 2026.01.02 | ₩227,197 | ₩241,316 | ₩218,211 | ₩224,629 | -1.13% | 8.6천 |
|---|
| 2025.12.31 | ₩268,272 | ₩274,690 | ₩210,510 | ₩227,197 | -15.31% | 2.2만 |
|---|
| 2025.12.30 | ₩219,495 | ₩317,048 | ₩210,510 | ₩279,824 | +27.49% | 49.1만 |
|---|
| 2025.12.29 | ₩175,853 | ₩229,764 | ₩129,643 | ₩145,046 | -17.52% | 6.7만 |
|---|
| 2025.12.26 | ₩188,689 | ₩195,107 | ₩164,300 | ₩165,584 | -12.24% | 2.8천 |
|---|
| 2025.12.24 | ₩179,704 | ₩195,107 | ₩178,420 | ₩188,689 | +5.00% | 853 |
|---|
| 2025.12.23 | ₩200,241 | ₩202,808 | ₩173,286 | ₩183,554 | -8.33% | 2.3천 |
|---|
| 2025.12.22 | ₩206,659 | ₩240,033 | ₩193,823 | ₩197,674 | -4.35% | 2.3천 |
|---|
| 2025.12.19 | ₩252,869 | ₩265,705 | ₩201,525 | ₩207,943 | -17.77% | 4.6천 |
|---|
| 2025.12.18 | ₩225,913 | ₩258,003 | ₩225,913 | ₩252,869 | +11.93% | 2.4천 |
|---|
| 2025.12.17 | ₩299,078 | ₩302,929 | ₩225,913 | ₩229,764 | -23.18% | 2.3천 |
|---|
| 2025.12.16 | ₩355,556 | ₩360,691 | ₩301,645 | ₩309,347 | -13.00% | 2천 |
|---|
| 2025.12.15 | ₩381,228 | ₩392,781 | ₩346,571 | ₩355,556 | -6.73% | 2천 |
|---|
| 2025.12.12 | ₩374,810 | ₩392,781 | ₩374,810 | ₩392,781 | +4.79% | 824 |
|---|
| 2025.12.11 | ₩395,348 | ₩408,184 | ₩369,676 | ₩382,512 | -3.25% | 2.8천 |
|---|
| 2025.12.10 | ₩391,497 | ₩412,035 | ₩387,646 | ₩403,049 | +2.95% | 949 |
|---|
| 2025.12.09 | ₩383,795 | ₩400,482 | ₩373,527 | ₩399,199 | +4.01% | 1.2천 |
|---|
| 2025.12.08 | ₩410,751 | ₩415,885 | ₩352,989 | ₩385,079 | -6.25% | 3.5천 |
|---|
| 2025.12.05 | ₩413,318 | ₩478,782 | ₩392,781 | ₩415,885 | +0.62% | 9.5천 |
|---|
| 2025.12.04 | ₩400,482 | ₩428,721 | ₩374,810 | ₩414,602 | +3.53% | 4.9천 |
|---|
| 2025.12.03 | ₩399,199 | ₩441,557 | ₩391,497 | ₩400,482 | +0.32% | 7.7천 |
|---|
| 2025.12.02 | ₩396,631 | ₩415,885 | ₩377,377 | ₩400,482 | +0.97% | 5.8천 |
|---|
| 2025.12.01 | ₩369,676 | ₩453,110 | ₩369,676 | ₩396,631 | +7.29% | 1.4만 |
|---|
| 2025.11.28 | ₩392,781 | ₩430,005 | ₩392,781 | ₩396,631 | +0.98% | 9천 |
|---|
| 2025.11.26 | ₩471,080 | ₩507,021 | ₩399,199 | ₩445,408 | -5.45% | 28.7만 |
|---|
| 2025.11.25 | ₩359,407 | ₩460,811 | ₩299,078 | ₩410,751 | +14.29% | 67.6만 |
|---|
| 2025.11.24 | ₩168,151 | ₩385,079 | ₩168,151 | ₩324,750 | +93.13% | 106만 |
|---|
| 2025.11.21 | ₩156,599 | ₩156,599 | ₩152,748 | ₩155,315 | -0.82% | 281 |
|---|
| 2025.11.20 | ₩172,002 | ₩172,002 | ₩155,315 | ₩156,599 | -8.96% | 566 |
|---|
| 2025.11.19 | ₩161,733 | ₩168,151 | ₩161,733 | ₩165,584 | +2.38% | 186 |
|---|
| 2025.11.18 | ₩159,166 | ₩170,718 | ₩156,599 | ₩160,450 | +0.81% | 469 |
|---|
| 2025.11.17 | ₩155,315 | ₩161,733 | ₩151,464 | ₩157,882 | +1.65% | 1.2천 |
|---|
| 2025.11.14 | ₩174,569 | ₩180,987 | ₩145,046 | ₩154,032 | -11.76% | 2.7천 |
|---|
| 2025.11.13 | ₩205,375 | ₩205,375 | ₩177,136 | ₩178,420 | -13.13% | 2천 |
|---|
| 2025.11.12 | ₩216,928 | ₩218,211 | ₩204,092 | ₩205,375 | -5.33% | 260 |
|---|
| 2025.11.11 | ₩211,793 | ₩219,495 | ₩206,659 | ₩211,793 | 0.00% | 420 |
|---|
| 2025.11.10 | ₩213,077 | ₩215,644 | ₩193,823 | ₩215,644 | +1.20% | 563 |
|---|
| 2025.11.07 | ₩204,092 | ₩214,361 | ₩179,704 | ₩207,943 | +1.89% | 1.3천 |
|---|
| 2025.11.06 | ₩211,793 | ₩218,211 | ₩200,241 | ₩204,092 | -3.64% | 915 |
|---|
| 2025.11.05 | ₩232,331 | ₩240,033 | ₩201,525 | ₩213,077 | -8.29% | 1.7천 |
|---|
| 2025.11.04 | ₩256,719 | ₩256,719 | ₩219,495 | ₩225,913 | -12.00% | 3.2천 |
|---|
| 2025.11.03 | ₩266,988 | ₩281,108 | ₩252,869 | ₩255,436 | -4.33% | 1.4천 |
|---|
| 2025.10.31 | ₩249,018 | ₩277,257 | ₩249,018 | ₩273,406 | +9.79% | 1.8천 |
|---|
| 2025.10.30 | ₩249,018 | ₩275,973 | ₩228,480 | ₩260,570 | +4.64% | 5천 |
|---|
| 2025.10.29 | ₩258,003 | ₩277,257 | ₩237,465 | ₩237,465 | -7.96% | 4.2만 |
|---|
| 2025.10.28 | ₩332,452 | ₩352,989 | ₩249,018 | ₩256,719 | -22.78% | 3천 |
|---|
| 2025.10.27 | ₩381,228 | ₩387,646 | ₩311,914 | ₩328,601 | -13.80% | 1.8천 |
|---|
| 2025.10.24 | ₩368,392 | ₩387,646 | ₩365,825 | ₩377,377 | +2.44% | 516 |
|---|
| 2025.10.23 | ₩395,348 | ₩406,900 | ₩349,138 | ₩363,258 | -8.12% | 665 |
|---|
| 2025.10.22 | ₩381,228 | ₩399,199 | ₩376,094 | ₩391,497 | +2.69% | 3.5천 |
|---|
| 2025.10.21 | ₩395,348 | ₩415,885 | ₩369,676 | ₩391,497 | -0.97% | 3.9천 |
|---|
| 2025.10.20 | ₩400,482 | ₩445,408 | ₩374,810 | ₩395,348 | -1.28% | 4천 |
|---|
| 2025.10.17 | ₩430,005 | ₩487,767 | ₩369,676 | ₩387,646 | -9.85% | 6.9천 |
|---|
| 2025.10.16 | ₩487,767 | ₩532,693 | ₩431,289 | ₩442,841 | -9.21% | 1.2천 |
|---|
| 2025.10.15 | ₩539,111 | ₩549,379 | ₩491,618 | ₩507,021 | -5.95% | 1천 |
|---|
| 2025.10.14 | ₩501,886 | ₩559,648 | ₩500,603 | ₩555,797 | +10.74% | 1천 |
|---|
| 2025.10.13 | ₩507,021 | ₩537,827 | ₩487,767 | ₩521,140 | +2.78% | 888 |
|---|
| 2025.10.10 | ₩494,185 | ₩524,991 | ₩473,647 | ₩507,021 | +2.60% | 1.7천 |
|---|