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 | ₩14,834 | ₩14,967 | ₩12,953 | ₩13,166 | -11.24% | 3.6만 |
| 2026.10.08 | ₩16,101 | ₩16,648 | ₩14,674 | ₩15,141 | -5.97% | 2.5만 |
| 2026.10.07 | ₩15,367 | ₩17,675 | ₩14,687 | ₩16,435 | +6.94% | 6.5만 |
| 2026.10.06 | ₩14,193 | ₩15,928 | ₩14,007 | ₩15,687 | +10.53% | 4.4만 |
| 2026.10.05 | ₩13,020 | ₩14,847 | ₩12,793 | ₩14,487 | +11.27% | 4.8만 |
| 2026.10.02 | ₩12,499 | ₩13,927 | ₩12,112 | ₩13,340 | +6.72% | 8.5만 |
| 2026.10.01 | ₩12,993 | ₩13,873 | ₩12,473 | ₩13,553 | +4.31% | 9.7만 |
| 2026.09.30 | ₩11,232 | ₩14,007 | ₩11,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,700 |
| +21.97% |
| 14.8만 |
| 2026.09.29 | ₩10,859 | ₩11,459 | ₩10,272 | ₩11,459 | +5.53% | 9.8만 |
|---|
| 2026.09.28 | ₩12,019 | ₩12,313 | ₩10,845 | ₩10,979 | -8.66% | 5.5만 |
|---|
| 2026.09.25 | ₩12,072 | ₩12,793 | ₩11,926 | ₩12,486 | +3.43% | 7.3만 |
|---|
| 2026.09.24 | ₩10,952 | ₩12,246 | ₩10,445 | ₩11,952 | +9.14% | 16.3만 |
|---|
| 2026.09.23 | ₩10,165 | ₩12,459 | ₩10,165 | ₩10,979 | +8.01% | 16.4만 |
|---|
| 2026.09.22 | ₩10,178 | ₩12,006 | ₩9,845 | ₩10,312 | +1.31% | 28.6만 |
|---|
| 2026.09.21 | ₩11,019 | ₩12,339 | ₩9,004 | ₩9,231 | -16.22% | 29.6만 |
|---|
| 2026.09.18 | ₩15,034 | ₩15,834 | ₩11,112 | ₩11,219 | -25.38% | 30.8만 |
|---|
| 2026.09.17 | ₩16,301 | ₩22,397 | ₩13,593 | ₩16,394 | +0.57% | 562.6만 |
|---|
| 2026.09.16 | ₩6,790 | ₩14,527 | ₩6,790 | ₩12,299 | +81.14% | 561.6만 |
|---|
| 2026.09.15 | ₩7,323 | ₩7,323 | ₩6,536 | ₩6,883 | -6.01% | 20만 |
|---|
| 2026.09.14 | ₩8,391 | ₩9,204 | ₩8,044 | ₩8,097 | -3.50% | 120.7만 |
|---|
| 2026.09.11 | ₩8,071 | ₩12,659 | ₩8,044 | ₩10,418 | +29.09% | 82.6만 |
|---|
| 2026.09.10 | ₩10,405 | ₩10,672 | ₩9,538 | ₩10,178 | -2.18% | 8.1만 |
|---|
| 2026.09.09 | ₩10,432 | ₩11,005 | ₩10,031 | ₩10,618 | +1.79% | 11만 |
|---|
| 2026.09.08 | ₩10,738 | ₩11,606 | ₩9,671 | ₩10,725 | -0.12% | 28.5만 |
|---|
| 2026.09.04 | ₩9,178 | ₩11,259 | ₩8,964 | ₩10,899 | +18.75% | 155.5만 |
|---|
| 2026.09.03 | ₩10,738 | ₩11,072 | ₩8,738 | ₩9,938 | -7.45% | 2188.2만 |
|---|
| 2026.09.02 | ₩6,657 | ₩8,004 | ₩6,603 | ₩7,243 | +8.82% | 39.9만 |
|---|
| 2026.09.01 | ₩7,070 | ₩7,257 | ₩6,136 | ₩6,670 | -5.66% | 75.7만 |
|---|
| 2026.08.31 | ₩9,018 | ₩11,312 | ₩7,777 | ₩8,657 | -3.99% | 4727.7만 |
|---|
| 2026.08.28 | ₩4,109 | ₩5,456 | ₩3,975 | ₩4,722 | +14.94% | 496.4만 |
|---|
| 2026.08.27 | ₩7,617 | ₩7,937 | ₩6,536 | ₩6,790 | -10.86% | 5.4만 |
|---|
| 2026.08.26 | ₩8,151 | ₩8,671 | ₩7,510 | ₩7,604 | -6.71% | 4.7만 |
|---|
| 2026.08.25 | ₩7,990 | ₩8,191 | ₩7,497 | ₩8,191 | +2.50% | 8.8만 |
|---|
| 2026.08.24 | ₩7,857 | ₩8,524 | ₩7,777 | ₩8,137 | +3.57% | 8.4만 |
|---|
| 2026.08.21 | ₩8,898 | ₩9,578 | ₩8,004 | ₩8,377 | -5.85% | 43.6만 |
|---|
| 2026.08.20 | ₩7,857 | ₩9,338 | ₩7,377 | ₩8,471 | +7.81% | 63.6만 |
|---|
| 2026.08.19 | ₩6,576 | ₩7,870 | ₩6,536 | ₩7,564 | +15.01% | 71.7만 |
|---|
| 2026.08.18 | ₩7,110 | ₩7,884 | ₩6,870 | ₩7,590 | +6.75% | 18.7만 |
|---|
| 2026.08.17 | ₩6,456 | ₩7,110 | ₩6,256 | ₩6,817 | +5.58% | 32.9만 |
|---|
| 2026.08.14 | ₩5,963 | ₩10,498 | ₩5,629 | ₩6,590 | +10.51% | 198.4만 |
|---|
| 2026.08.13 | ₩6,643 | ₩6,670 | ₩6,283 | ₩6,310 | -5.02% | 2.5만 |
|---|
| 2026.08.12 | ₩6,843 | ₩7,257 | ₩6,430 | ₩6,777 | -0.97% | 6.4만 |
|---|
| 2026.08.11 | ₩7,684 | ₩8,004 | ₩6,763 | ₩7,203 | -6.25% | 18만 |
|---|
| 2026.08.10 | ₩6,817 | ₩11,899 | ₩6,737 | ₩7,617 | +11.74% | 61만 |
|---|
| 2026.08.07 | ₩6,616 | ₩6,830 | ₩5,763 | ₩6,403 | -3.23% | 5.5만 |
|---|
| 2026.08.06 | ₩7,257 | ₩7,684 | ₩6,616 | ₩6,616 | -8.82% | 5만 |
|---|
| 2026.08.05 | ₩8,751 | ₩8,751 | ₩7,043 | ₩7,043 | -19.51% | 9.5만 |
|---|
| 2026.08.04 | ₩9,178 | ₩9,605 | ₩8,751 | ₩9,391 | +2.33% | 2.5만 |
|---|
| 2026.08.03 | ₩9,818 | ₩9,818 | ₩9,178 | ₩9,605 | -2.17% | 3.4만 |
|---|
| 2026.07.31 | ₩11,099 | ₩11,099 | ₩10,031 | ₩10,245 | -7.69% | 2.4만 |
|---|
| 2026.07.30 | ₩11,312 | ₩11,312 | ₩10,245 | ₩10,885 | -3.77% | 3.1만 |
|---|
| 2026.07.29 | ₩11,952 | ₩12,166 | ₩10,672 | ₩10,885 | -8.93% | 3.9만 |
|---|
| 2026.07.28 | ₩13,233 | ₩13,233 | ₩11,739 | ₩12,379 | -6.45% | 4.6만 |
|---|
| 2026.07.27 | ₩12,166 | ₩15,367 | ₩12,166 | ₩13,873 | +14.04% | 30.6만 |
|---|
| 2026.07.24 | ₩13,873 | ₩14,514 | ₩9,178 | ₩11,526 | -16.92% | 45.8만 |
|---|
| 2026.07.23 | ₩15,581 | ₩21,344 | ₩14,087 | ₩15,367 | -1.37% | 604.1만 |
|---|
| 2026.07.22 | ₩14,940 | ₩21,130 | ₩11,526 | ₩11,952 | -20.00% | 405.3만 |
|---|
| 2026.07.21 | ₩14,514 | ₩16,435 | ₩13,020 | ₩13,873 | -4.41% | 160.7만 |
|---|
| 2026.07.20 | ₩17,288 | ₩18,782 | ₩12,806 | ₩14,300 | -17.28% | 1.4만 |
|---|
| 2026.07.17 | ₩17,929 | ₩18,996 | ₩17,075 | ₩17,715 | -1.19% | 9천 |
|---|
| 2026.07.16 | ₩18,569 | ₩18,996 | ₩17,502 | ₩18,569 | 0.00% | 5.5천 |
|---|
| 2026.07.15 | ₩17,288 | ₩19,209 | ₩16,861 | ₩19,209 | +11.11% | 8.3천 |
|---|
| 2026.07.14 | ₩18,142 | ₩18,142 | ₩16,221 | ₩17,502 | -3.53% | 1.3만 |
|---|
| 2026.07.13 | ₩18,142 | ₩18,355 | ₩17,075 | ₩17,929 | -1.18% | 1.2만 |
|---|
| 2026.07.10 | ₩21,557 | ₩21,770 | ₩17,715 | ₩18,782 | -12.87% | 5.9만 |
|---|
| 2026.07.09 | ₩20,703 | ₩24,118 | ₩20,490 | ₩22,838 | +10.31% | 48.9만 |
|---|
| 2026.07.08 | ₩21,130 | ₩21,770 | ₩20,276 | ₩21,130 | 0.00% | 5.6천 |
|---|
| 2026.07.07 | ₩21,770 | ₩21,770 | ₩19,849 | ₩21,770 | 0.00% | 7.9천 |
|---|
| 2026.07.06 | ₩21,344 | ₩22,411 | ₩20,276 | ₩22,197 | +4.00% | 1.1만 |
|---|
| 2026.07.02 | ₩22,411 | ₩22,411 | ₩20,490 | ₩21,344 | -4.76% | 3.9천 |
|---|
| 2026.07.01 | ₩21,130 | ₩21,984 | ₩20,917 | ₩21,770 | +3.03% | 4.8천 |
|---|
| 2026.06.30 | ₩22,624 | ₩22,624 | ₩21,130 | ₩21,770 | -3.77% | 5.9천 |
|---|
| 2026.06.29 | ₩22,624 | ₩22,624 | ₩21,344 | ₩21,770 | -3.77% | 5.4천 |
|---|
| 2026.06.26 | ₩21,130 | ₩23,051 | ₩21,130 | ₩22,838 | +8.08% | 4.8천 |
|---|
| 2026.06.25 | ₩22,624 | ₩22,838 | ₩21,557 | ₩21,770 | -3.77% | 6.3천 |
|---|
| 2026.06.24 | ₩21,770 | ₩24,332 | ₩20,917 | ₩23,051 | +5.88% | 1.9만 |
|---|
| 2026.06.23 | ₩20,276 | ₩23,051 | ₩20,276 | ₩21,770 | +7.37% | 8.6천 |
|---|
| 2026.06.22 | ₩20,917 | ₩22,411 | ₩20,490 | ₩21,344 | +2.04% | 8.2천 |
|---|
| 2026.06.18 | ₩21,344 | ₩22,197 | ₩20,490 | ₩21,344 | 0.00% | 1.8만 |
|---|
| 2026.06.17 | ₩21,984 | ₩23,478 | ₩21,557 | ₩21,770 | -0.97% | 5.4천 |
|---|
| 2026.06.16 | ₩22,411 | ₩22,838 | ₩20,063 | ₩22,197 | -0.95% | 1.2만 |
|---|
| 2026.06.15 | ₩21,770 | ₩23,905 | ₩21,770 | ₩22,197 | +1.96% | 8.9천 |
|---|
| 2026.06.12 | ₩23,051 | ₩23,478 | ₩21,344 | ₩22,197 | -3.70% | 8.5천 |
|---|
| 2026.06.11 | ₩25,185 | ₩25,185 | ₩23,478 | ₩23,691 | -5.93% | 1.3만 |
|---|
| 2026.06.10 | ₩22,624 | ₩28,387 | ₩21,344 | ₩25,612 | +13.21% | 8.4만 |
|---|
| 2026.06.09 | ₩23,051 | ₩23,905 | ₩20,276 | ₩21,770 | -5.56% | 1.8만 |
|---|
| 2026.06.08 | ₩20,490 | ₩28,387 | ₩19,849 | ₩23,478 | +14.58% | 7.1만 |
|---|
| 2026.06.05 | ₩23,051 | ₩23,051 | ₩19,423 | ₩21,770 | -5.56% | 7.8만 |
|---|
| 2026.06.04 | ₩24,545 | ₩24,758 | ₩21,770 | ₩22,838 | -6.96% | 2.1만 |
|---|
| 2026.06.03 | ₩23,264 | ₩27,106 | ₩23,264 | ₩24,972 | +7.34% | 3.6만 |
|---|
| 2026.06.02 | ₩23,905 | ₩24,118 | ₩22,411 | ₩23,691 | -0.89% | 1.1만 |
|---|
| 2026.06.01 | ₩24,332 | ₩26,253 | ₩21,770 | ₩24,332 | 0.00% | 2.9만 |
|---|
| 2026.05.29 | ₩27,106 | ₩29,241 | ₩23,051 | ₩26,039 | -3.94% | 4.2만 |
|---|
| 2026.05.28 | ₩28,814 | ₩36,497 | ₩26,253 | ₩26,893 | -6.67% | 8.6만 |
|---|
| 2026.05.27 | ₩32,229 | ₩33,509 | ₩27,106 | ₩27,747 | -13.91% | 3.7만 |
|---|
| 2026.05.26 | ₩36,924 | ₩39,059 | ₩32,869 | ₩33,082 | -10.40% | 17.8만 |
|---|
| 2026.05.22 | ₩35,857 | ₩41,193 | ₩32,229 | ₩32,229 | -10.12% | 5만 |
|---|
| 2026.05.21 | ₩59,975 | ₩59,975 | ₩38,205 | ₩42,047 | -29.89% | 9.4만 |
|---|
| 2026.05.20 | ₩77,690 | ₩82,173 | ₩58,268 | ₩62,110 | -20.05% | 5.8만 |
|---|
| 2026.05.19 | ₩82,813 | ₩89,643 | ₩71,714 | ₩79,825 | -3.61% | 11.4만 |
|---|
| 2026.05.18 | ₩77,050 | ₩93,698 | ₩75,556 | ₩81,959 | +6.37% | 18.4만 |
|---|
| 2026.05.15 | ₩80,465 | ₩108,852 | ₩71,501 | ₩77,050 | -4.24% | 29만 |
|---|
| 2026.05.14 | ₩109,919 | ₩125,713 | ₩50,157 | ₩96,686 | -12.04% | 247.1만 |
|---|
| 2026.05.13 | ₩64,671 | ₩90,497 | ₩56,560 | ₩77,264 | +19.47% | 506.5만 |
|---|
| 2026.05.12 | ₩26,253 | ₩53,999 | ₩26,039 | ₩45,035 | +71.54% | 311.1만 |
|---|
| 2026.05.11 | ₩24,972 | ₩36,071 | ₩22,624 | ₩30,521 | +22.22% | 318.7만 |
|---|
| 2026.05.08 | ₩21,130 | ₩60,616 | ₩11,952 | ₩25,612 | +21.21% | 2014.3만 |
|---|
| 2026.05.07 | ₩10,672 | ₩10,885 | ₩10,672 | ₩10,885 | +2.00% | 6천 |
|---|
| 2026.05.06 | ₩10,885 | ₩11,099 | ₩10,458 | ₩10,458 | -3.92% | 3.4천 |
|---|
| 2026.05.05 | ₩10,885 | ₩10,885 | ₩10,245 | ₩10,672 | -1.96% | 5.9천 |
|---|
| 2026.05.04 | ₩10,885 | ₩11,312 | ₩10,672 | ₩10,885 | 0.00% | 6.6천 |
|---|
| 2026.05.01 | ₩10,885 | ₩11,099 | ₩10,885 | ₩10,885 | 0.00% | 3.1천 |
|---|
| 2026.04.30 | ₩10,885 | ₩11,099 | ₩10,885 | ₩10,885 | 0.00% | 3.8천 |
|---|
| 2026.04.29 | ₩11,099 | ₩11,099 | ₩10,885 | ₩10,885 | -1.92% | 2.6천 |
|---|
| 2026.04.28 | ₩11,099 | ₩11,099 | ₩10,672 | ₩10,885 | -1.92% | 6.2천 |
|---|
| 2026.04.27 | ₩10,885 | ₩11,099 | ₩10,245 | ₩10,885 | 0.00% | 6천 |
|---|
| 2026.04.24 | ₩10,885 | ₩11,312 | ₩10,672 | ₩11,099 | +1.96% | 1.1만 |
|---|
| 2026.04.23 | ₩11,526 | ₩12,166 | ₩10,672 | ₩11,099 | -3.70% | 2.6만 |
|---|
| 2026.04.22 | ₩14,940 | ₩15,581 | ₩14,514 | ₩14,727 | -1.43% | 3.2만 |
|---|
| 2026.04.21 | ₩15,154 | ₩15,367 | ₩14,727 | ₩14,727 | -2.82% | 4.7천 |
|---|
| 2026.04.20 | ₩15,794 | ₩16,221 | ₩14,727 | ₩14,940 | -5.41% | 1.1만 |
|---|
| 2026.04.17 | ₩15,794 | ₩16,861 | ₩14,940 | ₩15,794 | 0.00% | 3.2만 |
|---|
| 2026.04.16 | ₩14,727 | ₩15,794 | ₩13,020 | ₩15,794 | +7.25% | 4.4만 |
|---|
| 2026.04.15 | ₩19,423 | ₩19,636 | ₩14,087 | ₩14,727 | -24.18% | 2.9만 |
|---|
| 2026.04.14 | ₩18,782 | ₩19,849 | ₩18,355 | ₩19,423 | +3.41% | 1.4만 |
|---|
| 2026.04.13 | ₩21,770 | ₩21,770 | ₩17,288 | ₩18,782 | -13.73% | 5.5만 |
|---|
| 2026.04.10 | ₩24,118 | ₩24,118 | ₩21,984 | ₩23,051 | -4.42% | 1.9만 |
|---|
| 2026.04.09 | ₩24,972 | ₩25,185 | ₩23,478 | ₩24,758 | -0.85% | 1.5만 |
|---|
| 2026.04.08 | ₩26,039 | ₩28,600 | ₩23,691 | ₩25,826 | -0.82% | 5.4만 |
|---|
| 2026.04.07 | ₩23,905 | ₩26,039 | ₩22,197 | ₩24,758 | +3.57% | 3.8만 |
|---|
| 2026.04.06 | ₩23,264 | ₩25,612 | ₩22,197 | ₩24,758 | +6.42% | 2.9만 |
|---|
| 2026.04.02 | ₩24,118 | ₩24,758 | ₩22,624 | ₩23,691 | -1.77% | 2.4만 |
|---|
| 2026.04.01 | ₩25,612 | ₩26,893 | ₩23,478 | ₩26,679 | +4.17% | 5만 |
|---|
| 2026.03.31 | ₩24,332 | ₩27,320 | ₩23,478 | ₩25,612 | +5.26% | 6.6만 |
|---|
| 2026.03.30 | ₩23,691 | ₩24,972 | ₩21,770 | ₩24,332 | +2.70% | 1.4만 |
|---|
| 2026.03.27 | ₩26,039 | ₩27,106 | ₩24,118 | ₩24,758 | -4.92% | 2.4만 |
|---|
| 2026.03.26 | ₩30,521 | ₩32,229 | ₩28,600 | ₩31,588 | +3.50% | 4.7만 |
|---|
| 2026.03.25 | ₩33,082 | ₩33,082 | ₩28,814 | ₩30,735 | -7.10% | 2만 |
|---|
| 2026.03.24 | ₩34,150 | ₩35,430 | ₩31,802 | ₩32,869 | -3.75% | 6.7천 |
|---|
| 2026.03.23 | ₩33,296 | ₩35,857 | ₩32,442 | ₩35,430 | +6.41% | 1.3만 |
|---|
| 2026.03.20 | ₩34,577 | ₩35,644 | ₩33,296 | ₩33,723 | -2.47% | 6천 |
|---|
| 2026.03.19 | ₩34,790 | ₩35,644 | ₩33,082 | ₩35,430 | +1.84% | 6.5천 |
|---|
| 2026.03.18 | ₩36,071 | ₩37,351 | ₩35,003 | ₩35,857 | -0.59% | 9.7천 |
|---|
| 2026.03.17 | ₩39,486 | ₩42,474 | ₩36,924 | ₩39,486 | 0.00% | 3만 |
|---|
| 2026.03.16 | ₩40,126 | ₩40,980 | ₩38,418 | ₩39,486 | -1.60% | 3.7만 |
|---|
| 2026.03.13 | ₩43,754 | ₩43,754 | ₩37,565 | ₩39,699 | -9.27% | 2.3만 |
|---|
| 2026.03.12 | ₩45,675 | ₩47,596 | ₩43,754 | ₩43,754 | -4.21% | 1.6만 |
|---|
| 2026.03.11 | ₩47,596 | ₩48,877 | ₩45,035 | ₩47,596 | 0.00% | 2.3만 |
|---|
| 2026.03.10 | ₩45,675 | ₩48,663 | ₩44,608 | ₩47,809 | +4.67% | 3.1만 |
|---|
| 2026.03.09 | ₩46,102 | ₩50,798 | ₩43,968 | ₩47,596 | +3.24% | 3.7만 |
|---|
| 2026.03.06 | ₩46,529 | ₩49,944 | ₩43,114 | ₩47,169 | +1.38% | 1만 |
|---|
| 2026.03.05 | ₩51,438 | ₩57,201 | ₩46,529 | ₩48,877 | -4.98% | 2.9만 |
|---|
| 2026.03.04 | ₩47,383 | ₩52,505 | ₩43,541 | ₩49,944 | +5.41% | 2.4만 |
|---|
| 2026.03.03 | ₩58,908 | ₩62,750 | ₩47,383 | ₩49,944 | -15.22% | 3만 |
|---|
| 2026.03.02 | ₩61,469 | ₩72,995 | ₩49,944 | ₩67,872 | +10.42% | 3.5만 |
|---|
| 2026.02.27 | ₩124,219 | ₩128,061 | ₩65,311 | ₩76,837 | -38.14% | 13.4만 |
|---|
| 2026.02.26 | ₩94,765 | ₩222,826 | ₩81,959 | ₩138,306 | +45.95% | 240.3만 |
|---|
| 2026.02.25 | ₩70,434 | ₩71,714 | ₩61,469 | ₩66,592 | -5.45% | 4.1천 |
|---|
| 2026.02.24 | ₩70,434 | ₩72,995 | ₩66,592 | ₩71,714 | +1.82% | 1.2천 |
|---|
| 2026.02.23 | ₩67,872 | ₩74,275 | ₩65,311 | ₩72,995 | +7.55% | 2.6천 |
|---|
| 2026.02.20 | ₩83,240 | ₩83,240 | ₩61,469 | ₩64,031 | -23.08% | 4천 |
|---|
| 2026.02.19 | ₩76,837 | ₩81,959 | ₩67,872 | ₩79,398 | +3.33% | 1.9천 |
|---|
| 2026.02.18 | ₩67,872 | ₩76,837 | ₩62,750 | ₩76,837 | +13.21% | 1.9천 |
|---|
| 2026.02.17 | ₩72,995 | ₩72,995 | ₩64,031 | ₩66,592 | -8.77% | 1.8천 |
|---|
| 2026.02.13 | ₩81,959 | ₩85,801 | ₩67,872 | ₩72,995 | -10.94% | 7.4천 |
|---|
| 2026.02.12 | ₩71,714 | ₩89,643 | ₩69,153 | ₩88,362 | +23.21% | 6.6천 |
|---|
| 2026.02.11 | ₩66,592 | ₩76,837 | ₩64,031 | ₩75,556 | +13.46% | 1만 |
|---|
| 2026.02.10 | ₩76,837 | ₩76,837 | ₩64,031 | ₩72,995 | -5.00% | 1.2만 |
|---|
| 2026.02.09 | ₩84,520 | ₩89,643 | ₩81,959 | ₩89,643 | +6.06% | 5.1만 |
|---|
| 2026.02.06 | ₩89,643 | ₩92,204 | ₩79,398 | ₩88,362 | -1.43% | 2.9천 |
|---|
| 2026.02.05 | ₩96,046 | ₩97,326 | ₩81,959 | ₩89,643 | -6.67% | 1.5천 |
|---|
| 2026.02.04 | ₩102,449 | ₩105,010 | ₩92,204 | ₩101,168 | -1.25% | 1.1천 |
|---|
| 2026.02.03 | ₩105,010 | ₩117,816 | ₩89,643 | ₩103,730 | -1.22% | 3.9천 |
|---|
| 2026.02.02 | ₩107,571 | ₩107,571 | ₩99,888 | ₩105,010 | -2.38% | 1.4천 |
|---|
| 2026.01.30 | ₩102,449 | ₩115,255 | ₩102,449 | ₩115,255 | +12.50% | 6.4천 |
|---|
| 2026.01.29 | ₩116,536 | ₩116,536 | ₩102,449 | ₩106,291 | -8.79% | 2.2천 |
|---|
| 2026.01.28 | ₩115,255 | ₩122,939 | ₩110,133 | ₩116,536 | +1.11% | 1.4천 |
|---|
| 2026.01.27 | ₩143,428 | ₩149,832 | ₩103,730 | ₩115,255 | -19.64% | 8.6천 |
|---|
| 2026.01.26 | ₩172,883 | ₩176,724 | ₩137,025 | ₩144,709 | -16.30% | 8.3천 |
|---|
| 2026.01.23 | ₩175,444 | ₩186,969 | ₩152,393 | ₩170,321 | -2.92% | 8.2천 |
|---|
| 2026.01.22 | ₩158,796 | ₩175,444 | ₩153,673 | ₩170,321 | +7.26% | 4.5천 |
|---|
| 2026.01.21 | ₩162,638 | ₩163,918 | ₩149,832 | ₩153,673 | -5.51% | 1.9천 |
|---|
| 2026.01.20 | ₩163,918 | ₩169,041 | ₩157,515 | ₩158,796 | -3.12% | 2.1천 |
|---|
| 2026.01.16 | ₩179,286 | ₩179,286 | ₩167,760 | ₩170,321 | -5.00% | 541 |
|---|
| 2026.01.15 | ₩170,321 | ₩178,005 | ₩162,638 | ₩178,005 | +4.51% | 1.2천 |
|---|
| 2026.01.14 | ₩162,638 | ₩170,321 | ₩160,076 | ₩170,321 | +4.72% | 677 |
|---|
| 2026.01.13 | ₩170,321 | ₩171,602 | ₩151,112 | ₩160,076 | -6.02% | 6천 |
|---|
| 2026.01.12 | ₩183,127 | ₩186,969 | ₩165,199 | ₩170,321 | -6.99% | 3.3천 |
|---|
| 2026.01.09 | ₩208,740 | ₩208,740 | ₩183,127 | ₩184,408 | -11.66% | 2.5천 |
|---|
| 2026.01.08 | ₩207,459 | ₩210,020 | ₩198,495 | ₩203,617 | -1.85% | 711 |
|---|
| 2026.01.07 | ₩212,581 | ₩220,265 | ₩208,740 | ₩211,301 | -0.60% | 919 |
|---|
| 2026.01.06 | ₩217,704 | ₩236,913 | ₩212,581 | ₩218,985 | +0.59% | 2.8천 |
|---|
| 2026.01.05 | ₩226,668 | ₩235,632 | ₩193,372 | ₩221,546 | -2.26% | 6.1천 |
|---|
| 2026.01.02 | ₩226,668 | ₩240,755 | ₩217,704 | ₩224,107 | -1.13% | 8.6천 |
|---|
| 2025.12.31 | ₩267,648 | ₩274,051 | ₩210,020 | ₩226,668 | -15.31% | 2.2만 |
|---|
| 2025.12.30 | ₩218,985 | ₩316,311 | ₩210,020 | ₩279,173 | +27.49% | 49.1만 |
|---|
| 2025.12.29 | ₩175,444 | ₩229,229 | ₩129,342 | ₩144,709 | -17.52% | 6.7만 |
|---|
| 2025.12.26 | ₩188,250 | ₩194,653 | ₩163,918 | ₩165,199 | -12.24% | 2.8천 |
|---|
| 2025.12.24 | ₩179,286 | ₩194,653 | ₩178,005 | ₩188,250 | +5.00% | 853 |
|---|
| 2025.12.23 | ₩199,775 | ₩202,337 | ₩172,883 | ₩183,127 | -8.33% | 2.3천 |
|---|
| 2025.12.22 | ₩206,178 | ₩239,474 | ₩193,372 | ₩197,214 | -4.35% | 2.3천 |
|---|
| 2025.12.19 | ₩252,280 | ₩265,087 | ₩201,056 | ₩207,459 | -17.77% | 4.6천 |
|---|
| 2025.12.18 | ₩225,388 | ₩257,403 | ₩225,388 | ₩252,280 | +11.93% | 2.4천 |
|---|
| 2025.12.17 | ₩298,382 | ₩302,224 | ₩225,388 | ₩229,229 | -23.18% | 2.3천 |
|---|
| 2025.12.16 | ₩354,729 | ₩359,852 | ₩300,944 | ₩308,627 | -13.00% | 2천 |
|---|
| 2025.12.15 | ₩380,342 | ₩391,867 | ₩345,765 | ₩354,729 | -6.73% | 2천 |
|---|
| 2025.12.12 | ₩373,938 | ₩391,867 | ₩373,938 | ₩391,867 | +4.79% | 824 |
|---|
| 2025.12.11 | ₩394,428 | ₩407,234 | ₩368,816 | ₩381,622 | -3.25% | 2.8천 |
|---|
| 2025.12.10 | ₩390,586 | ₩411,076 | ₩386,745 | ₩402,112 | +2.95% | 949 |
|---|
| 2025.12.09 | ₩382,903 | ₩399,551 | ₩372,658 | ₩398,270 | +4.01% | 1.2천 |
|---|
| 2025.12.08 | ₩409,796 | ₩414,918 | ₩352,168 | ₩384,183 | -6.25% | 3.5천 |
|---|
| 2025.12.05 | ₩412,357 | ₩477,668 | ₩391,867 | ₩414,918 | +0.62% | 9.5천 |
|---|
| 2025.12.04 | ₩399,551 | ₩427,724 | ₩373,938 | ₩413,637 | +3.53% | 4.9천 |
|---|
| 2025.12.03 | ₩398,270 | ₩440,530 | ₩390,586 | ₩399,551 | +0.32% | 7.7천 |
|---|
| 2025.12.02 | ₩395,709 | ₩414,918 | ₩376,500 | ₩399,551 | +0.97% | 5.8천 |
|---|
| 2025.12.01 | ₩368,816 | ₩452,056 | ₩368,816 | ₩395,709 | +7.29% | 1.4만 |
|---|
| 2025.11.28 | ₩391,867 | ₩429,005 | ₩391,867 | ₩395,709 | +0.98% | 9천 |
|---|
| 2025.11.26 | ₩469,984 | ₩505,841 | ₩398,270 | ₩444,372 | -5.45% | 28.7만 |
|---|
| 2025.11.25 | ₩358,571 | ₩459,739 | ₩298,382 | ₩409,796 | +14.29% | 67.6만 |
|---|
| 2025.11.24 | ₩167,760 | ₩384,183 | ₩167,760 | ₩323,995 | +93.13% | 106만 |
|---|
| 2025.11.21 | ₩156,235 | ₩156,235 | ₩152,393 | ₩154,954 | -0.82% | 281 |
|---|
| 2025.11.20 | ₩171,602 | ₩171,602 | ₩154,954 | ₩156,235 | -8.96% | 566 |
|---|
| 2025.11.19 | ₩161,357 | ₩167,760 | ₩161,357 | ₩165,199 | +2.38% | 186 |
|---|
| 2025.11.18 | ₩158,796 | ₩170,321 | ₩156,235 | ₩160,076 | +0.81% | 469 |
|---|
| 2025.11.17 | ₩154,954 | ₩161,357 | ₩151,112 | ₩157,515 | +1.65% | 1.2천 |
|---|
| 2025.11.14 | ₩174,163 | ₩180,566 | ₩144,709 | ₩153,673 | -11.76% | 2.7천 |
|---|
| 2025.11.13 | ₩204,898 | ₩204,898 | ₩176,724 | ₩178,005 | -13.13% | 2천 |
|---|
| 2025.11.12 | ₩216,423 | ₩217,704 | ₩203,617 | ₩204,898 | -5.33% | 260 |
|---|
| 2025.11.11 | ₩211,301 | ₩218,985 | ₩206,178 | ₩211,301 | 0.00% | 420 |
|---|
| 2025.11.10 | ₩212,581 | ₩215,143 | ₩193,372 | ₩215,143 | +1.20% | 563 |
|---|
| 2025.11.07 | ₩203,617 | ₩213,862 | ₩179,286 | ₩207,459 | +1.89% | 1.3천 |
|---|
| 2025.11.06 | ₩211,301 | ₩217,704 | ₩199,775 | ₩203,617 | -3.64% | 915 |
|---|
| 2025.11.05 | ₩231,791 | ₩239,474 | ₩201,056 | ₩212,581 | -8.29% | 1.7천 |
|---|
| 2025.11.04 | ₩256,122 | ₩256,122 | ₩218,985 | ₩225,388 | -12.00% | 3.2천 |
|---|
| 2025.11.03 | ₩266,367 | ₩280,454 | ₩252,280 | ₩254,842 | -4.33% | 1.4천 |
|---|
| 2025.10.31 | ₩248,439 | ₩276,612 | ₩248,439 | ₩272,770 | +9.79% | 1.8천 |
|---|
| 2025.10.30 | ₩248,439 | ₩275,331 | ₩227,949 | ₩259,964 | +4.64% | 5천 |
|---|
| 2025.10.29 | ₩257,403 | ₩276,612 | ₩236,913 | ₩236,913 | -7.96% | 4.2만 |
|---|
| 2025.10.28 | ₩331,678 | ₩352,168 | ₩248,439 | ₩256,122 | -22.78% | 3천 |
|---|
| 2025.10.27 | ₩380,342 | ₩386,745 | ₩311,189 | ₩327,836 | -13.80% | 1.8천 |
|---|
| 2025.10.24 | ₩367,535 | ₩386,745 | ₩364,974 | ₩376,500 | +2.44% | 516 |
|---|
| 2025.10.23 | ₩394,428 | ₩405,954 | ₩348,326 | ₩362,413 | -8.12% | 665 |
|---|
| 2025.10.22 | ₩380,342 | ₩398,270 | ₩375,219 | ₩390,586 | +2.69% | 3.5천 |
|---|
| 2025.10.21 | ₩394,428 | ₩414,918 | ₩368,816 | ₩390,586 | -0.97% | 3.9천 |
|---|
| 2025.10.20 | ₩399,551 | ₩444,372 | ₩373,938 | ₩394,428 | -1.28% | 4천 |
|---|
| 2025.10.17 | ₩429,005 | ₩486,632 | ₩368,816 | ₩386,745 | -9.85% | 6.9천 |
|---|
| 2025.10.16 | ₩486,632 | ₩531,454 | ₩430,285 | ₩441,811 | -9.21% | 1.2천 |
|---|
| 2025.10.15 | ₩537,857 | ₩548,102 | ₩490,474 | ₩505,841 | -5.95% | 1천 |
|---|
| 2025.10.14 | ₩500,719 | ₩558,346 | ₩499,438 | ₩554,505 | +10.74% | 1천 |
|---|
| 2025.10.13 | ₩505,841 | ₩536,576 | ₩486,632 | ₩519,928 | +2.78% | 888 |
|---|
| 2025.10.10 | ₩493,035 | ₩523,770 | ₩472,546 | ₩505,841 | +2.60% | 1.7천 |
|---|