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 | ₩14,905 | ₩15,039 | ₩13,015 | ₩13,230 | -11.24% | 3.6만 |
| 2026.10.08 | ₩16,178 | ₩16,728 | ₩14,744 | ₩15,213 | -5.97% | 2.5만 |
| 2026.10.07 | ₩15,441 | ₩17,760 | ₩14,758 | ₩16,513 | +6.94% | 6.5만 |
| 2026.10.06 | ₩14,262 | ₩16,004 | ₩14,074 | ₩15,763 | +10.53% | 4.4만 |
| 2026.10.05 | ₩13,082 | ₩14,918 | ₩12,854 | ₩14,557 | +11.27% | 4.8만 |
| 2026.10.02 | ₩12,559 | ₩13,994 | ₩12,171 | ₩13,404 | +6.72% | 8.5만 |
| 2026.10.01 | ₩13,055 | ₩13,940 | ₩12,533 | ₩13,618 | +4.31% | 9.7만 |
| 2026.09.30 | ₩11,286 | ₩14,074 | ₩11,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,766 |
| +21.97% |
| 14.8만 |
| 2026.09.29 | ₩10,911 | ₩11,514 | ₩10,321 | ₩11,514 | +5.53% | 9.8만 |
|---|
| 2026.09.28 | ₩12,077 | ₩12,372 | ₩10,897 | ₩11,031 | -8.66% | 5.5만 |
|---|
| 2026.09.25 | ₩12,130 | ₩12,854 | ₩11,983 | ₩12,546 | +3.43% | 7.3만 |
|---|
| 2026.09.24 | ₩11,005 | ₩12,305 | ₩10,495 | ₩12,010 | +9.14% | 16.3만 |
|---|
| 2026.09.23 | ₩10,214 | ₩12,519 | ₩10,214 | ₩11,031 | +8.01% | 16.4만 |
|---|
| 2026.09.22 | ₩10,227 | ₩12,063 | ₩9,892 | ₩10,361 | +1.31% | 28.6만 |
|---|
| 2026.09.21 | ₩11,072 | ₩12,399 | ₩9,048 | ₩9,275 | -16.22% | 29.6만 |
|---|
| 2026.09.18 | ₩15,106 | ₩15,910 | ₩11,165 | ₩11,273 | -25.38% | 30.8만 |
|---|
| 2026.09.17 | ₩16,379 | ₩22,505 | ₩13,658 | ₩16,473 | +0.57% | 562.6만 |
|---|
| 2026.09.16 | ₩6,823 | ₩14,597 | ₩6,823 | ₩12,358 | +81.14% | 561.6만 |
|---|
| 2026.09.15 | ₩7,359 | ₩7,359 | ₩6,568 | ₩6,916 | -6.01% | 20만 |
|---|
| 2026.09.14 | ₩8,431 | ₩9,249 | ₩8,082 | ₩8,136 | -3.50% | 120.7만 |
|---|
| 2026.09.11 | ₩8,109 | ₩12,720 | ₩8,082 | ₩10,468 | +29.09% | 82.6만 |
|---|
| 2026.09.10 | ₩10,455 | ₩10,723 | ₩9,584 | ₩10,227 | -2.18% | 8.1만 |
|---|
| 2026.09.09 | ₩10,482 | ₩11,058 | ₩10,080 | ₩10,669 | +1.79% | 11만 |
|---|
| 2026.09.08 | ₩10,790 | ₩11,661 | ₩9,718 | ₩10,777 | -0.12% | 28.5만 |
|---|
| 2026.09.04 | ₩9,222 | ₩11,313 | ₩9,007 | ₩10,951 | +18.75% | 155.5만 |
|---|
| 2026.09.03 | ₩10,790 | ₩11,125 | ₩8,779 | ₩9,986 | -7.45% | 2188.2만 |
|---|
| 2026.09.02 | ₩6,688 | ₩8,042 | ₩6,635 | ₩7,278 | +8.82% | 39.9만 |
|---|
| 2026.09.01 | ₩7,104 | ₩7,292 | ₩6,166 | ₩6,702 | -5.66% | 75.7만 |
|---|
| 2026.08.31 | ₩9,061 | ₩11,366 | ₩7,814 | ₩8,699 | -3.99% | 4727.7만 |
|---|
| 2026.08.28 | ₩4,128 | ₩5,482 | ₩3,994 | ₩4,745 | +14.94% | 496.4만 |
|---|
| 2026.08.27 | ₩7,654 | ₩7,975 | ₩6,568 | ₩6,823 | -10.86% | 5.4만 |
|---|
| 2026.08.26 | ₩8,190 | ₩8,712 | ₩7,546 | ₩7,640 | -6.71% | 4.7만 |
|---|
| 2026.08.25 | ₩8,029 | ₩8,230 | ₩7,533 | ₩8,230 | +2.50% | 8.8만 |
|---|
| 2026.08.24 | ₩7,895 | ₩8,565 | ₩7,814 | ₩8,176 | +3.57% | 8.4만 |
|---|
| 2026.08.21 | ₩8,940 | ₩9,624 | ₩8,042 | ₩8,418 | -5.85% | 43.6만 |
|---|
| 2026.08.20 | ₩7,895 | ₩9,383 | ₩7,412 | ₩8,511 | +7.81% | 63.6만 |
|---|
| 2026.08.19 | ₩6,608 | ₩7,908 | ₩6,568 | ₩7,600 | +15.01% | 71.7만 |
|---|
| 2026.08.18 | ₩7,144 | ₩7,922 | ₩6,903 | ₩7,627 | +6.75% | 18.7만 |
|---|
| 2026.08.17 | ₩6,487 | ₩7,144 | ₩6,286 | ₩6,849 | +5.58% | 32.9만 |
|---|
| 2026.08.14 | ₩5,991 | ₩10,549 | ₩5,656 | ₩6,621 | +10.51% | 198.4만 |
|---|
| 2026.08.13 | ₩6,675 | ₩6,702 | ₩6,313 | ₩6,340 | -5.02% | 2.5만 |
|---|
| 2026.08.12 | ₩6,876 | ₩7,292 | ₩6,461 | ₩6,809 | -0.97% | 6.4만 |
|---|
| 2026.08.11 | ₩7,721 | ₩8,042 | ₩6,796 | ₩7,238 | -6.25% | 18만 |
|---|
| 2026.08.10 | ₩6,849 | ₩11,956 | ₩6,769 | ₩7,654 | +11.74% | 61만 |
|---|
| 2026.08.07 | ₩6,648 | ₩6,863 | ₩5,790 | ₩6,434 | -3.23% | 5.5만 |
|---|
| 2026.08.06 | ₩7,292 | ₩7,721 | ₩6,648 | ₩6,648 | -8.82% | 5만 |
|---|
| 2026.08.05 | ₩8,793 | ₩8,793 | ₩7,077 | ₩7,077 | -19.51% | 9.5만 |
|---|
| 2026.08.04 | ₩9,222 | ₩9,651 | ₩8,793 | ₩9,436 | +2.33% | 2.5만 |
|---|
| 2026.08.03 | ₩9,865 | ₩9,865 | ₩9,222 | ₩9,651 | -2.17% | 3.4만 |
|---|
| 2026.07.31 | ₩11,152 | ₩11,152 | ₩10,080 | ₩10,294 | -7.69% | 2.4만 |
|---|
| 2026.07.30 | ₩11,366 | ₩11,366 | ₩10,294 | ₩10,938 | -3.77% | 3.1만 |
|---|
| 2026.07.29 | ₩12,010 | ₩12,224 | ₩10,723 | ₩10,938 | -8.93% | 3.9만 |
|---|
| 2026.07.28 | ₩13,297 | ₩13,297 | ₩11,795 | ₩12,439 | -6.45% | 4.6만 |
|---|
| 2026.07.27 | ₩12,224 | ₩15,441 | ₩12,224 | ₩13,940 | +14.04% | 30.6만 |
|---|
| 2026.07.24 | ₩13,940 | ₩14,583 | ₩9,222 | ₩11,581 | -16.92% | 45.8만 |
|---|
| 2026.07.23 | ₩15,656 | ₩21,446 | ₩14,154 | ₩15,441 | -1.37% | 604.1만 |
|---|
| 2026.07.22 | ₩15,012 | ₩21,232 | ₩11,581 | ₩12,010 | -20.00% | 405.3만 |
|---|
| 2026.07.21 | ₩14,583 | ₩16,513 | ₩13,082 | ₩13,940 | -4.41% | 160.7만 |
|---|
| 2026.07.20 | ₩17,371 | ₩18,873 | ₩12,868 | ₩14,369 | -17.28% | 1.4만 |
|---|
| 2026.07.17 | ₩18,015 | ₩19,087 | ₩17,157 | ₩17,800 | -1.19% | 9천 |
|---|
| 2026.07.16 | ₩18,658 | ₩19,087 | ₩17,586 | ₩18,658 | 0.00% | 5.5천 |
|---|
| 2026.07.15 | ₩17,371 | ₩19,301 | ₩16,942 | ₩19,301 | +11.11% | 8.3천 |
|---|
| 2026.07.14 | ₩18,229 | ₩18,229 | ₩16,299 | ₩17,586 | -3.53% | 1.3만 |
|---|
| 2026.07.13 | ₩18,229 | ₩18,444 | ₩17,157 | ₩18,015 | -1.18% | 1.2만 |
|---|
| 2026.07.10 | ₩21,661 | ₩21,875 | ₩17,800 | ₩18,873 | -12.87% | 5.9만 |
|---|
| 2026.07.09 | ₩20,803 | ₩24,234 | ₩20,588 | ₩22,947 | +10.31% | 48.9만 |
|---|
| 2026.07.08 | ₩21,232 | ₩21,875 | ₩20,374 | ₩21,232 | 0.00% | 5.6천 |
|---|
| 2026.07.07 | ₩21,875 | ₩21,875 | ₩19,945 | ₩21,875 | 0.00% | 7.9천 |
|---|
| 2026.07.06 | ₩21,446 | ₩22,518 | ₩20,374 | ₩22,304 | +4.00% | 1.1만 |
|---|
| 2026.07.02 | ₩22,518 | ₩22,518 | ₩20,588 | ₩21,446 | -4.76% | 3.9천 |
|---|
| 2026.07.01 | ₩21,232 | ₩22,089 | ₩21,017 | ₩21,875 | +3.03% | 4.8천 |
|---|
| 2026.06.30 | ₩22,733 | ₩22,733 | ₩21,232 | ₩21,875 | -3.77% | 5.9천 |
|---|
| 2026.06.29 | ₩22,733 | ₩22,733 | ₩21,446 | ₩21,875 | -3.77% | 5.4천 |
|---|
| 2026.06.26 | ₩21,232 | ₩23,162 | ₩21,232 | ₩22,947 | +8.08% | 4.8천 |
|---|
| 2026.06.25 | ₩22,733 | ₩22,947 | ₩21,661 | ₩21,875 | -3.77% | 6.3천 |
|---|
| 2026.06.24 | ₩21,875 | ₩24,449 | ₩21,017 | ₩23,162 | +5.88% | 1.9만 |
|---|
| 2026.06.23 | ₩20,374 | ₩23,162 | ₩20,374 | ₩21,875 | +7.37% | 8.6천 |
|---|
| 2026.06.22 | ₩21,017 | ₩22,518 | ₩20,588 | ₩21,446 | +2.04% | 8.2천 |
|---|
| 2026.06.18 | ₩21,446 | ₩22,304 | ₩20,588 | ₩21,446 | 0.00% | 1.8만 |
|---|
| 2026.06.17 | ₩22,089 | ₩23,591 | ₩21,661 | ₩21,875 | -0.97% | 5.4천 |
|---|
| 2026.06.16 | ₩22,518 | ₩22,947 | ₩20,159 | ₩22,304 | -0.95% | 1.2만 |
|---|
| 2026.06.15 | ₩21,875 | ₩24,020 | ₩21,875 | ₩22,304 | +1.96% | 8.9천 |
|---|
| 2026.06.12 | ₩23,162 | ₩23,591 | ₩21,446 | ₩22,304 | -3.70% | 8.5천 |
|---|
| 2026.06.11 | ₩25,306 | ₩25,306 | ₩23,591 | ₩23,805 | -5.93% | 1.3만 |
|---|
| 2026.06.10 | ₩22,733 | ₩28,523 | ₩21,446 | ₩25,735 | +13.21% | 8.4만 |
|---|
| 2026.06.09 | ₩23,162 | ₩24,020 | ₩20,374 | ₩21,875 | -5.56% | 1.8만 |
|---|
| 2026.06.08 | ₩20,588 | ₩28,523 | ₩19,945 | ₩23,591 | +14.58% | 7.1만 |
|---|
| 2026.06.05 | ₩23,162 | ₩23,162 | ₩19,516 | ₩21,875 | -5.56% | 7.8만 |
|---|
| 2026.06.04 | ₩24,663 | ₩24,877 | ₩21,875 | ₩22,947 | -6.96% | 2.1만 |
|---|
| 2026.06.03 | ₩23,376 | ₩27,237 | ₩23,376 | ₩25,092 | +7.34% | 3.6만 |
|---|
| 2026.06.02 | ₩24,020 | ₩24,234 | ₩22,518 | ₩23,805 | -0.89% | 1.1만 |
|---|
| 2026.06.01 | ₩24,449 | ₩26,379 | ₩21,875 | ₩24,449 | 0.00% | 2.9만 |
|---|
| 2026.05.29 | ₩27,237 | ₩29,381 | ₩23,162 | ₩26,164 | -3.94% | 4.2만 |
|---|
| 2026.05.28 | ₩28,952 | ₩36,673 | ₩26,379 | ₩27,022 | -6.67% | 8.6만 |
|---|
| 2026.05.27 | ₩32,384 | ₩33,670 | ₩27,237 | ₩27,880 | -13.91% | 3.7만 |
|---|
| 2026.05.26 | ₩37,102 | ₩39,246 | ₩33,027 | ₩33,241 | -10.40% | 17.8만 |
|---|
| 2026.05.22 | ₩36,029 | ₩41,391 | ₩32,384 | ₩32,384 | -10.12% | 5만 |
|---|
| 2026.05.21 | ₩60,263 | ₩60,263 | ₩38,388 | ₩42,249 | -29.89% | 9.4만 |
|---|
| 2026.05.20 | ₩78,064 | ₩82,567 | ₩58,548 | ₩62,408 | -20.05% | 5.8만 |
|---|
| 2026.05.19 | ₩83,211 | ₩90,074 | ₩72,059 | ₩80,208 | -3.61% | 11.4만 |
|---|
| 2026.05.18 | ₩77,420 | ₩94,148 | ₩75,919 | ₩82,353 | +6.37% | 18.4만 |
|---|
| 2026.05.15 | ₩80,852 | ₩109,375 | ₩71,844 | ₩77,420 | -4.24% | 29만 |
|---|
| 2026.05.14 | ₩110,447 | ₩126,317 | ₩50,398 | ₩97,151 | -12.04% | 247.1만 |
|---|
| 2026.05.13 | ₩64,982 | ₩90,931 | ₩56,832 | ₩77,635 | +19.47% | 506.5만 |
|---|
| 2026.05.12 | ₩26,379 | ₩54,259 | ₩26,164 | ₩45,251 | +71.54% | 311.1만 |
|---|
| 2026.05.11 | ₩25,092 | ₩36,244 | ₩22,733 | ₩30,668 | +22.22% | 318.7만 |
|---|
| 2026.05.08 | ₩21,232 | ₩60,907 | ₩12,010 | ₩25,735 | +21.21% | 2014.3만 |
|---|
| 2026.05.07 | ₩10,723 | ₩10,938 | ₩10,723 | ₩10,938 | +2.00% | 6천 |
|---|
| 2026.05.06 | ₩10,938 | ₩11,152 | ₩10,509 | ₩10,509 | -3.92% | 3.4천 |
|---|
| 2026.05.05 | ₩10,938 | ₩10,938 | ₩10,294 | ₩10,723 | -1.96% | 5.9천 |
|---|
| 2026.05.04 | ₩10,938 | ₩11,366 | ₩10,723 | ₩10,938 | 0.00% | 6.6천 |
|---|
| 2026.05.01 | ₩10,938 | ₩11,152 | ₩10,938 | ₩10,938 | 0.00% | 3.1천 |
|---|
| 2026.04.30 | ₩10,938 | ₩11,152 | ₩10,938 | ₩10,938 | 0.00% | 3.8천 |
|---|
| 2026.04.29 | ₩11,152 | ₩11,152 | ₩10,938 | ₩10,938 | -1.92% | 2.6천 |
|---|
| 2026.04.28 | ₩11,152 | ₩11,152 | ₩10,723 | ₩10,938 | -1.92% | 6.2천 |
|---|
| 2026.04.27 | ₩10,938 | ₩11,152 | ₩10,294 | ₩10,938 | 0.00% | 6천 |
|---|
| 2026.04.24 | ₩10,938 | ₩11,366 | ₩10,723 | ₩11,152 | +1.96% | 1.1만 |
|---|
| 2026.04.23 | ₩11,581 | ₩12,224 | ₩10,723 | ₩11,152 | -3.70% | 2.6만 |
|---|
| 2026.04.22 | ₩15,012 | ₩15,656 | ₩14,583 | ₩14,798 | -1.43% | 3.2만 |
|---|
| 2026.04.21 | ₩15,227 | ₩15,441 | ₩14,798 | ₩14,798 | -2.82% | 4.7천 |
|---|
| 2026.04.20 | ₩15,870 | ₩16,299 | ₩14,798 | ₩15,012 | -5.41% | 1.1만 |
|---|
| 2026.04.17 | ₩15,870 | ₩16,942 | ₩15,012 | ₩15,870 | 0.00% | 3.2만 |
|---|
| 2026.04.16 | ₩14,798 | ₩15,870 | ₩13,082 | ₩15,870 | +7.25% | 4.4만 |
|---|
| 2026.04.15 | ₩19,516 | ₩19,730 | ₩14,154 | ₩14,798 | -24.18% | 2.9만 |
|---|
| 2026.04.14 | ₩18,873 | ₩19,945 | ₩18,444 | ₩19,516 | +3.41% | 1.4만 |
|---|
| 2026.04.13 | ₩21,875 | ₩21,875 | ₩17,371 | ₩18,873 | -13.73% | 5.5만 |
|---|
| 2026.04.10 | ₩24,234 | ₩24,234 | ₩22,089 | ₩23,162 | -4.42% | 1.9만 |
|---|
| 2026.04.09 | ₩25,092 | ₩25,306 | ₩23,591 | ₩24,877 | -0.85% | 1.5만 |
|---|
| 2026.04.08 | ₩26,164 | ₩28,738 | ₩23,805 | ₩25,950 | -0.82% | 5.4만 |
|---|
| 2026.04.07 | ₩24,020 | ₩26,164 | ₩22,304 | ₩24,877 | +3.57% | 3.8만 |
|---|
| 2026.04.06 | ₩23,376 | ₩25,735 | ₩22,304 | ₩24,877 | +6.42% | 2.9만 |
|---|
| 2026.04.02 | ₩24,234 | ₩24,877 | ₩22,733 | ₩23,805 | -1.77% | 2.4만 |
|---|
| 2026.04.01 | ₩25,735 | ₩27,022 | ₩23,591 | ₩26,808 | +4.17% | 5만 |
|---|
| 2026.03.31 | ₩24,449 | ₩27,451 | ₩23,591 | ₩25,735 | +5.26% | 6.6만 |
|---|
| 2026.03.30 | ₩23,805 | ₩25,092 | ₩21,875 | ₩24,449 | +2.70% | 1.4만 |
|---|
| 2026.03.27 | ₩26,164 | ₩27,237 | ₩24,234 | ₩24,877 | -4.92% | 2.4만 |
|---|
| 2026.03.26 | ₩30,668 | ₩32,384 | ₩28,738 | ₩31,740 | +3.50% | 4.7만 |
|---|
| 2026.03.25 | ₩33,241 | ₩33,241 | ₩28,952 | ₩30,882 | -7.10% | 2만 |
|---|
| 2026.03.24 | ₩34,314 | ₩35,600 | ₩31,955 | ₩33,027 | -3.75% | 6.7천 |
|---|
| 2026.03.23 | ₩33,456 | ₩36,029 | ₩32,598 | ₩35,600 | +6.41% | 1.3만 |
|---|
| 2026.03.20 | ₩34,743 | ₩35,815 | ₩33,456 | ₩33,885 | -2.47% | 6천 |
|---|
| 2026.03.19 | ₩34,957 | ₩35,815 | ₩33,241 | ₩35,600 | +1.84% | 6.5천 |
|---|
| 2026.03.18 | ₩36,244 | ₩37,531 | ₩35,172 | ₩36,029 | -0.59% | 9.7천 |
|---|
| 2026.03.17 | ₩39,675 | ₩42,678 | ₩37,102 | ₩39,675 | 0.00% | 3만 |
|---|
| 2026.03.16 | ₩40,319 | ₩41,176 | ₩38,603 | ₩39,675 | -1.60% | 3.7만 |
|---|
| 2026.03.13 | ₩43,964 | ₩43,964 | ₩37,745 | ₩39,890 | -9.27% | 2.3만 |
|---|
| 2026.03.12 | ₩45,895 | ₩47,825 | ₩43,964 | ₩43,964 | -4.21% | 1.6만 |
|---|
| 2026.03.11 | ₩47,825 | ₩49,112 | ₩45,251 | ₩47,825 | 0.00% | 2.3만 |
|---|
| 2026.03.10 | ₩45,895 | ₩48,897 | ₩44,822 | ₩48,039 | +4.67% | 3.1만 |
|---|
| 2026.03.09 | ₩46,324 | ₩51,042 | ₩44,179 | ₩47,825 | +3.24% | 3.7만 |
|---|
| 2026.03.06 | ₩46,752 | ₩50,184 | ₩43,321 | ₩47,396 | +1.38% | 1만 |
|---|
| 2026.03.05 | ₩51,685 | ₩57,475 | ₩46,752 | ₩49,112 | -4.98% | 2.9만 |
|---|
| 2026.03.04 | ₩47,610 | ₩52,757 | ₩43,750 | ₩50,184 | +5.41% | 2.4만 |
|---|
| 2026.03.03 | ₩59,191 | ₩63,051 | ₩47,610 | ₩50,184 | -15.22% | 3만 |
|---|
| 2026.03.02 | ₩61,765 | ₩73,346 | ₩50,184 | ₩68,199 | +10.42% | 3.5만 |
|---|
| 2026.02.27 | ₩124,816 | ₩128,676 | ₩65,625 | ₩77,206 | -38.14% | 13.4만 |
|---|
| 2026.02.26 | ₩95,221 | ₩223,897 | ₩82,353 | ₩138,971 | +45.95% | 240.3만 |
|---|
| 2026.02.25 | ₩70,772 | ₩72,059 | ₩61,765 | ₩66,912 | -5.45% | 4.1천 |
|---|
| 2026.02.24 | ₩70,772 | ₩73,346 | ₩66,912 | ₩72,059 | +1.82% | 1.2천 |
|---|
| 2026.02.23 | ₩68,199 | ₩74,632 | ₩65,625 | ₩73,346 | +7.55% | 2.6천 |
|---|
| 2026.02.20 | ₩83,640 | ₩83,640 | ₩61,765 | ₩64,338 | -23.08% | 4천 |
|---|
| 2026.02.19 | ₩77,206 | ₩82,353 | ₩68,199 | ₩79,779 | +3.33% | 1.9천 |
|---|
| 2026.02.18 | ₩68,199 | ₩77,206 | ₩63,051 | ₩77,206 | +13.21% | 1.9천 |
|---|
| 2026.02.17 | ₩73,346 | ₩73,346 | ₩64,338 | ₩66,912 | -8.77% | 1.8천 |
|---|
| 2026.02.13 | ₩82,353 | ₩86,213 | ₩68,199 | ₩73,346 | -10.94% | 7.4천 |
|---|
| 2026.02.12 | ₩72,059 | ₩90,074 | ₩69,485 | ₩88,787 | +23.21% | 6.6천 |
|---|
| 2026.02.11 | ₩66,912 | ₩77,206 | ₩64,338 | ₩75,919 | +13.46% | 1만 |
|---|
| 2026.02.10 | ₩77,206 | ₩77,206 | ₩64,338 | ₩73,346 | -5.00% | 1.2만 |
|---|
| 2026.02.09 | ₩84,926 | ₩90,074 | ₩82,353 | ₩90,074 | +6.06% | 5.1만 |
|---|
| 2026.02.06 | ₩90,074 | ₩92,647 | ₩79,779 | ₩88,787 | -1.43% | 2.9천 |
|---|
| 2026.02.05 | ₩96,507 | ₩97,794 | ₩82,353 | ₩90,074 | -6.67% | 1.5천 |
|---|
| 2026.02.04 | ₩102,941 | ₩105,515 | ₩92,647 | ₩101,654 | -1.25% | 1.1천 |
|---|
| 2026.02.03 | ₩105,515 | ₩118,382 | ₩90,074 | ₩104,228 | -1.22% | 3.9천 |
|---|
| 2026.02.02 | ₩108,088 | ₩108,088 | ₩100,368 | ₩105,515 | -2.38% | 1.4천 |
|---|
| 2026.01.30 | ₩102,941 | ₩115,809 | ₩102,941 | ₩115,809 | +12.50% | 6.4천 |
|---|
| 2026.01.29 | ₩117,096 | ₩117,096 | ₩102,941 | ₩106,801 | -8.79% | 2.2천 |
|---|
| 2026.01.28 | ₩115,809 | ₩123,529 | ₩110,662 | ₩117,096 | +1.11% | 1.4천 |
|---|
| 2026.01.27 | ₩144,118 | ₩150,551 | ₩104,228 | ₩115,809 | -19.64% | 8.6천 |
|---|
| 2026.01.26 | ₩173,713 | ₩177,574 | ₩137,684 | ₩145,404 | -16.30% | 8.3천 |
|---|
| 2026.01.23 | ₩176,287 | ₩187,868 | ₩153,125 | ₩171,140 | -2.92% | 8.2천 |
|---|
| 2026.01.22 | ₩159,559 | ₩176,287 | ₩154,412 | ₩171,140 | +7.26% | 4.5천 |
|---|
| 2026.01.21 | ₩163,419 | ₩164,706 | ₩150,551 | ₩154,412 | -5.51% | 1.9천 |
|---|
| 2026.01.20 | ₩164,706 | ₩169,853 | ₩158,272 | ₩159,559 | -3.12% | 2.1천 |
|---|
| 2026.01.16 | ₩180,147 | ₩180,147 | ₩168,566 | ₩171,140 | -5.00% | 541 |
|---|
| 2026.01.15 | ₩171,140 | ₩178,860 | ₩163,419 | ₩178,860 | +4.51% | 1.2천 |
|---|
| 2026.01.14 | ₩163,419 | ₩171,140 | ₩160,846 | ₩171,140 | +4.72% | 677 |
|---|
| 2026.01.13 | ₩171,140 | ₩172,426 | ₩151,838 | ₩160,846 | -6.02% | 6천 |
|---|
| 2026.01.12 | ₩184,007 | ₩187,868 | ₩165,993 | ₩171,140 | -6.99% | 3.3천 |
|---|
| 2026.01.09 | ₩209,743 | ₩209,743 | ₩184,007 | ₩185,294 | -11.66% | 2.5천 |
|---|
| 2026.01.08 | ₩208,456 | ₩211,029 | ₩199,449 | ₩204,596 | -1.85% | 711 |
|---|
| 2026.01.07 | ₩213,603 | ₩221,324 | ₩209,743 | ₩212,316 | -0.60% | 919 |
|---|
| 2026.01.06 | ₩218,750 | ₩238,051 | ₩213,603 | ₩220,037 | +0.59% | 2.8천 |
|---|
| 2026.01.05 | ₩227,757 | ₩236,765 | ₩194,301 | ₩222,610 | -2.26% | 6.1천 |
|---|
| 2026.01.02 | ₩227,757 | ₩241,912 | ₩218,750 | ₩225,184 | -1.13% | 8.6천 |
|---|
| 2025.12.31 | ₩268,934 | ₩275,368 | ₩211,029 | ₩227,757 | -15.31% | 2.2만 |
|---|
| 2025.12.30 | ₩220,037 | ₩317,831 | ₩211,029 | ₩280,515 | +27.49% | 49.1만 |
|---|
| 2025.12.29 | ₩176,287 | ₩230,331 | ₩129,963 | ₩145,404 | -17.52% | 6.7만 |
|---|
| 2025.12.26 | ₩189,154 | ₩195,588 | ₩164,706 | ₩165,993 | -12.24% | 2.8천 |
|---|
| 2025.12.24 | ₩180,147 | ₩195,588 | ₩178,860 | ₩189,154 | +5.00% | 853 |
|---|
| 2025.12.23 | ₩200,735 | ₩203,309 | ₩173,713 | ₩184,007 | -8.33% | 2.3천 |
|---|
| 2025.12.22 | ₩207,169 | ₩240,625 | ₩194,301 | ₩198,162 | -4.35% | 2.3천 |
|---|
| 2025.12.19 | ₩253,493 | ₩266,360 | ₩202,022 | ₩208,456 | -17.77% | 4.6천 |
|---|
| 2025.12.18 | ₩226,471 | ₩258,640 | ₩226,471 | ₩253,493 | +11.93% | 2.4천 |
|---|
| 2025.12.17 | ₩299,816 | ₩303,676 | ₩226,471 | ₩230,331 | -23.18% | 2.3천 |
|---|
| 2025.12.16 | ₩356,434 | ₩361,581 | ₩302,390 | ₩310,110 | -13.00% | 2천 |
|---|
| 2025.12.15 | ₩382,169 | ₩393,750 | ₩347,427 | ₩356,434 | -6.73% | 2천 |
|---|
| 2025.12.12 | ₩375,735 | ₩393,750 | ₩375,735 | ₩393,750 | +4.79% | 824 |
|---|
| 2025.12.11 | ₩396,324 | ₩409,191 | ₩370,588 | ₩383,456 | -3.25% | 2.8천 |
|---|
| 2025.12.10 | ₩392,463 | ₩413,052 | ₩388,603 | ₩404,044 | +2.95% | 949 |
|---|
| 2025.12.09 | ₩384,743 | ₩401,471 | ₩374,449 | ₩400,184 | +4.01% | 1.2천 |
|---|
| 2025.12.08 | ₩411,765 | ₩416,912 | ₩353,860 | ₩386,029 | -6.25% | 3.5천 |
|---|
| 2025.12.05 | ₩414,338 | ₩479,963 | ₩393,750 | ₩416,912 | +0.62% | 9.5천 |
|---|
| 2025.12.04 | ₩401,471 | ₩429,779 | ₩375,735 | ₩415,625 | +3.53% | 4.9천 |
|---|
| 2025.12.03 | ₩400,184 | ₩442,647 | ₩392,463 | ₩401,471 | +0.32% | 7.7천 |
|---|
| 2025.12.02 | ₩397,610 | ₩416,912 | ₩378,309 | ₩401,471 | +0.97% | 5.8천 |
|---|
| 2025.12.01 | ₩370,588 | ₩454,228 | ₩370,588 | ₩397,610 | +7.29% | 1.4만 |
|---|
| 2025.11.28 | ₩393,750 | ₩431,066 | ₩393,750 | ₩397,610 | +0.98% | 9천 |
|---|
| 2025.11.26 | ₩472,243 | ₩508,272 | ₩400,184 | ₩446,507 | -5.45% | 28.7만 |
|---|
| 2025.11.25 | ₩360,294 | ₩461,949 | ₩299,816 | ₩411,765 | +14.29% | 67.6만 |
|---|
| 2025.11.24 | ₩168,566 | ₩386,029 | ₩168,566 | ₩325,552 | +93.13% | 106만 |
|---|
| 2025.11.21 | ₩156,985 | ₩156,985 | ₩153,125 | ₩155,699 | -0.82% | 281 |
|---|
| 2025.11.20 | ₩172,426 | ₩172,426 | ₩155,699 | ₩156,985 | -8.96% | 566 |
|---|
| 2025.11.19 | ₩162,132 | ₩168,566 | ₩162,132 | ₩165,993 | +2.38% | 186 |
|---|
| 2025.11.18 | ₩159,559 | ₩171,140 | ₩156,985 | ₩160,846 | +0.81% | 469 |
|---|
| 2025.11.17 | ₩155,699 | ₩162,132 | ₩151,838 | ₩158,272 | +1.65% | 1.2천 |
|---|
| 2025.11.14 | ₩175,000 | ₩181,434 | ₩145,404 | ₩154,412 | -11.76% | 2.7천 |
|---|
| 2025.11.13 | ₩205,882 | ₩205,882 | ₩177,574 | ₩178,860 | -13.13% | 2천 |
|---|
| 2025.11.12 | ₩217,463 | ₩218,750 | ₩204,596 | ₩205,882 | -5.33% | 260 |
|---|
| 2025.11.11 | ₩212,316 | ₩220,037 | ₩207,169 | ₩212,316 | 0.00% | 420 |
|---|
| 2025.11.10 | ₩213,603 | ₩216,176 | ₩194,301 | ₩216,176 | +1.20% | 563 |
|---|
| 2025.11.07 | ₩204,596 | ₩214,890 | ₩180,147 | ₩208,456 | +1.89% | 1.3천 |
|---|
| 2025.11.06 | ₩212,316 | ₩218,750 | ₩200,735 | ₩204,596 | -3.64% | 915 |
|---|
| 2025.11.05 | ₩232,904 | ₩240,625 | ₩202,022 | ₩213,603 | -8.29% | 1.7천 |
|---|
| 2025.11.04 | ₩257,353 | ₩257,353 | ₩220,037 | ₩226,471 | -12.00% | 3.2천 |
|---|
| 2025.11.03 | ₩267,647 | ₩281,801 | ₩253,493 | ₩256,066 | -4.33% | 1.4천 |
|---|
| 2025.10.31 | ₩249,632 | ₩277,941 | ₩249,632 | ₩274,081 | +9.79% | 1.8천 |
|---|
| 2025.10.30 | ₩249,632 | ₩276,654 | ₩229,044 | ₩261,213 | +4.64% | 5천 |
|---|
| 2025.10.29 | ₩258,640 | ₩277,941 | ₩238,051 | ₩238,051 | -7.96% | 4.2만 |
|---|
| 2025.10.28 | ₩333,272 | ₩353,860 | ₩249,632 | ₩257,353 | -22.78% | 3천 |
|---|
| 2025.10.27 | ₩382,169 | ₩388,603 | ₩312,684 | ₩329,412 | -13.80% | 1.8천 |
|---|
| 2025.10.24 | ₩369,301 | ₩388,603 | ₩366,728 | ₩378,309 | +2.44% | 516 |
|---|
| 2025.10.23 | ₩396,324 | ₩407,904 | ₩350,000 | ₩364,154 | -8.12% | 665 |
|---|
| 2025.10.22 | ₩382,169 | ₩400,184 | ₩377,022 | ₩392,463 | +2.69% | 3.5천 |
|---|
| 2025.10.21 | ₩396,324 | ₩416,912 | ₩370,588 | ₩392,463 | -0.97% | 3.9천 |
|---|
| 2025.10.20 | ₩401,471 | ₩446,507 | ₩375,735 | ₩396,324 | -1.28% | 4천 |
|---|
| 2025.10.17 | ₩431,066 | ₩488,971 | ₩370,588 | ₩388,603 | -9.85% | 6.9천 |
|---|
| 2025.10.16 | ₩488,971 | ₩534,007 | ₩432,353 | ₩443,934 | -9.21% | 1.2천 |
|---|
| 2025.10.15 | ₩540,441 | ₩550,735 | ₩492,831 | ₩508,272 | -5.95% | 1천 |
|---|
| 2025.10.14 | ₩503,125 | ₩561,029 | ₩501,838 | ₩557,169 | +10.74% | 1천 |
|---|
| 2025.10.13 | ₩508,272 | ₩539,154 | ₩488,971 | ₩522,427 | +2.78% | 888 |
|---|
| 2025.10.10 | ₩495,404 | ₩526,287 | ₩474,816 | ₩508,272 | +2.60% | 1.7천 |
|---|