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 | ₩14,876 | ₩15,010 | ₩12,990 | ₩13,204 | -11.24% | 3.6만 |
| 2026.10.08 | ₩16,147 | ₩16,695 | ₩14,716 | ₩15,184 | -5.97% | 2.5만 |
| 2026.10.07 | ₩15,411 | ₩17,726 | ₩14,729 | ₩16,481 | +6.94% | 6.5만 |
| 2026.10.06 | ₩14,234 | ₩15,973 | ₩14,047 | ₩15,732 | +10.53% | 4.4만 |
| 2026.10.05 | ₩13,057 | ₩14,889 | ₩12,829 | ₩14,528 | +11.27% | 4.8만 |
| 2026.10.02 | ₩12,535 | ₩13,966 | ₩12,147 | ₩13,378 | +6.72% | 8.5만 |
| 2026.10.01 | ₩13,030 | ₩13,913 | ₩12,508 | ₩13,592 | +4.31% | 9.7만 |
| 2026.09.30 | ₩11,264 | ₩14,047 | ₩11,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,739 |
| +21.97% |
| 14.8만 |
| 2026.09.29 | ₩10,890 | ₩11,492 | ₩10,301 | ₩11,492 | +5.53% | 9.8만 |
|---|
| 2026.09.28 | ₩12,053 | ₩12,348 | ₩10,876 | ₩11,010 | -8.66% | 5.5만 |
|---|
| 2026.09.25 | ₩12,107 | ₩12,829 | ₩11,960 | ₩12,522 | +3.43% | 7.3만 |
|---|
| 2026.09.24 | ₩10,983 | ₩12,281 | ₩10,475 | ₩11,987 | +9.14% | 16.3만 |
|---|
| 2026.09.23 | ₩10,194 | ₩12,495 | ₩10,194 | ₩11,010 | +8.01% | 16.4만 |
|---|
| 2026.09.22 | ₩10,207 | ₩12,040 | ₩9,873 | ₩10,341 | +1.31% | 28.6만 |
|---|
| 2026.09.21 | ₩11,050 | ₩12,374 | ₩9,030 | ₩9,257 | -16.22% | 29.6만 |
|---|
| 2026.09.18 | ₩15,077 | ₩15,879 | ₩11,144 | ₩11,251 | -25.38% | 30.8만 |
|---|
| 2026.09.17 | ₩16,348 | ₩22,461 | ₩13,632 | ₩16,441 | +0.57% | 562.6만 |
|---|
| 2026.09.16 | ₩6,809 | ₩14,568 | ₩6,809 | ₩12,334 | +81.14% | 561.6만 |
|---|
| 2026.09.15 | ₩7,344 | ₩7,344 | ₩6,555 | ₩6,903 | -6.01% | 20만 |
|---|
| 2026.09.14 | ₩8,415 | ₩9,231 | ₩8,067 | ₩8,120 | -3.50% | 120.7만 |
|---|
| 2026.09.11 | ₩8,094 | ₩12,696 | ₩8,067 | ₩10,448 | +29.09% | 82.6만 |
|---|
| 2026.09.10 | ₩10,435 | ₩10,702 | ₩9,565 | ₩10,207 | -2.18% | 8.1만 |
|---|
| 2026.09.09 | ₩10,461 | ₩11,037 | ₩10,060 | ₩10,649 | +1.79% | 11만 |
|---|
| 2026.09.08 | ₩10,769 | ₩11,639 | ₩9,699 | ₩10,756 | -0.12% | 28.5만 |
|---|
| 2026.09.04 | ₩9,204 | ₩11,291 | ₩8,990 | ₩10,930 | +18.75% | 155.5만 |
|---|
| 2026.09.03 | ₩10,769 | ₩11,104 | ₩8,762 | ₩9,966 | -7.45% | 2188.2만 |
|---|
| 2026.09.02 | ₩6,676 | ₩8,027 | ₩6,622 | ₩7,264 | +8.82% | 39.9만 |
|---|
| 2026.09.01 | ₩7,090 | ₩7,278 | ₩6,154 | ₩6,689 | -5.66% | 75.7만 |
|---|
| 2026.08.31 | ₩9,043 | ₩11,344 | ₩7,799 | ₩8,682 | -3.99% | 4727.7만 |
|---|
| 2026.08.28 | ₩4,120 | ₩5,472 | ₩3,987 | ₩4,736 | +14.94% | 496.4만 |
|---|
| 2026.08.27 | ₩7,639 | ₩7,960 | ₩6,555 | ₩6,809 | -10.86% | 5.4만 |
|---|
| 2026.08.26 | ₩8,174 | ₩8,696 | ₩7,532 | ₩7,625 | -6.71% | 4.7만 |
|---|
| 2026.08.25 | ₩8,013 | ₩8,214 | ₩7,518 | ₩8,214 | +2.50% | 8.8만 |
|---|
| 2026.08.24 | ₩7,880 | ₩8,548 | ₩7,799 | ₩8,160 | +3.57% | 8.4만 |
|---|
| 2026.08.21 | ₩8,923 | ₩9,605 | ₩8,027 | ₩8,401 | -5.85% | 43.6만 |
|---|
| 2026.08.20 | ₩7,880 | ₩9,364 | ₩7,398 | ₩8,495 | +7.81% | 63.6만 |
|---|
| 2026.08.19 | ₩6,595 | ₩7,893 | ₩6,555 | ₩7,585 | +15.01% | 71.7만 |
|---|
| 2026.08.18 | ₩7,130 | ₩7,906 | ₩6,890 | ₩7,612 | +6.75% | 18.7만 |
|---|
| 2026.08.17 | ₩6,475 | ₩7,130 | ₩6,274 | ₩6,836 | +5.58% | 32.9만 |
|---|
| 2026.08.14 | ₩5,980 | ₩10,528 | ₩5,645 | ₩6,609 | +10.51% | 198.4만 |
|---|
| 2026.08.13 | ₩6,662 | ₩6,689 | ₩6,301 | ₩6,328 | -5.02% | 2.5만 |
|---|
| 2026.08.12 | ₩6,863 | ₩7,278 | ₩6,448 | ₩6,796 | -0.97% | 6.4만 |
|---|
| 2026.08.11 | ₩7,706 | ₩8,027 | ₩6,783 | ₩7,224 | -6.25% | 18만 |
|---|
| 2026.08.10 | ₩6,836 | ₩11,933 | ₩6,756 | ₩7,639 | +11.74% | 61만 |
|---|
| 2026.08.07 | ₩6,635 | ₩6,849 | ₩5,779 | ₩6,421 | -3.23% | 5.5만 |
|---|
| 2026.08.06 | ₩7,278 | ₩7,706 | ₩6,635 | ₩6,635 | -8.82% | 5만 |
|---|
| 2026.08.05 | ₩8,776 | ₩8,776 | ₩7,063 | ₩7,063 | -19.51% | 9.5만 |
|---|
| 2026.08.04 | ₩9,204 | ₩9,632 | ₩8,776 | ₩9,418 | +2.33% | 2.5만 |
|---|
| 2026.08.03 | ₩9,846 | ₩9,846 | ₩9,204 | ₩9,632 | -2.17% | 3.4만 |
|---|
| 2026.07.31 | ₩11,130 | ₩11,130 | ₩10,060 | ₩10,274 | -7.69% | 2.4만 |
|---|
| 2026.07.30 | ₩11,344 | ₩11,344 | ₩10,274 | ₩10,916 | -3.77% | 3.1만 |
|---|
| 2026.07.29 | ₩11,987 | ₩12,201 | ₩10,702 | ₩10,916 | -8.93% | 3.9만 |
|---|
| 2026.07.28 | ₩13,271 | ₩13,271 | ₩11,772 | ₩12,415 | -6.45% | 4.6만 |
|---|
| 2026.07.27 | ₩12,201 | ₩15,411 | ₩12,201 | ₩13,913 | +14.04% | 30.6만 |
|---|
| 2026.07.24 | ₩13,913 | ₩14,555 | ₩9,204 | ₩11,558 | -16.92% | 45.8만 |
|---|
| 2026.07.23 | ₩15,625 | ₩21,404 | ₩14,127 | ₩15,411 | -1.37% | 604.1만 |
|---|
| 2026.07.22 | ₩14,983 | ₩21,190 | ₩11,558 | ₩11,987 | -20.00% | 405.3만 |
|---|
| 2026.07.21 | ₩14,555 | ₩16,481 | ₩13,057 | ₩13,913 | -4.41% | 160.7만 |
|---|
| 2026.07.20 | ₩17,338 | ₩18,836 | ₩12,843 | ₩14,341 | -17.28% | 1.4만 |
|---|
| 2026.07.17 | ₩17,980 | ₩19,050 | ₩17,124 | ₩17,766 | -1.19% | 9천 |
|---|
| 2026.07.16 | ₩18,622 | ₩19,050 | ₩17,552 | ₩18,622 | 0.00% | 5.5천 |
|---|
| 2026.07.15 | ₩17,338 | ₩19,264 | ₩16,910 | ₩19,264 | +11.11% | 8.3천 |
|---|
| 2026.07.14 | ₩18,194 | ₩18,194 | ₩16,267 | ₩17,552 | -3.53% | 1.3만 |
|---|
| 2026.07.13 | ₩18,194 | ₩18,408 | ₩17,124 | ₩17,980 | -1.18% | 1.2만 |
|---|
| 2026.07.10 | ₩21,619 | ₩21,833 | ₩17,766 | ₩18,836 | -12.87% | 5.9만 |
|---|
| 2026.07.09 | ₩20,762 | ₩24,187 | ₩20,548 | ₩22,903 | +10.31% | 48.9만 |
|---|
| 2026.07.08 | ₩21,190 | ₩21,833 | ₩20,334 | ₩21,190 | 0.00% | 5.6천 |
|---|
| 2026.07.07 | ₩21,833 | ₩21,833 | ₩19,906 | ₩21,833 | 0.00% | 7.9천 |
|---|
| 2026.07.06 | ₩21,404 | ₩22,475 | ₩20,334 | ₩22,261 | +4.00% | 1.1만 |
|---|
| 2026.07.02 | ₩22,475 | ₩22,475 | ₩20,548 | ₩21,404 | -4.76% | 3.9천 |
|---|
| 2026.07.01 | ₩21,190 | ₩22,047 | ₩20,976 | ₩21,833 | +3.03% | 4.8천 |
|---|
| 2026.06.30 | ₩22,689 | ₩22,689 | ₩21,190 | ₩21,833 | -3.77% | 5.9천 |
|---|
| 2026.06.29 | ₩22,689 | ₩22,689 | ₩21,404 | ₩21,833 | -3.77% | 5.4천 |
|---|
| 2026.06.26 | ₩21,190 | ₩23,117 | ₩21,190 | ₩22,903 | +8.08% | 4.8천 |
|---|
| 2026.06.25 | ₩22,689 | ₩22,903 | ₩21,619 | ₩21,833 | -3.77% | 6.3천 |
|---|
| 2026.06.24 | ₩21,833 | ₩24,401 | ₩20,976 | ₩23,117 | +5.88% | 1.9만 |
|---|
| 2026.06.23 | ₩20,334 | ₩23,117 | ₩20,334 | ₩21,833 | +7.37% | 8.6천 |
|---|
| 2026.06.22 | ₩20,976 | ₩22,475 | ₩20,548 | ₩21,404 | +2.04% | 8.2천 |
|---|
| 2026.06.18 | ₩21,404 | ₩22,261 | ₩20,548 | ₩21,404 | 0.00% | 1.8만 |
|---|
| 2026.06.17 | ₩22,047 | ₩23,545 | ₩21,619 | ₩21,833 | -0.97% | 5.4천 |
|---|
| 2026.06.16 | ₩22,475 | ₩22,903 | ₩20,120 | ₩22,261 | -0.95% | 1.2만 |
|---|
| 2026.06.15 | ₩21,833 | ₩23,973 | ₩21,833 | ₩22,261 | +1.96% | 8.9천 |
|---|
| 2026.06.12 | ₩23,117 | ₩23,545 | ₩21,404 | ₩22,261 | -3.70% | 8.5천 |
|---|
| 2026.06.11 | ₩25,257 | ₩25,257 | ₩23,545 | ₩23,759 | -5.93% | 1.3만 |
|---|
| 2026.06.10 | ₩22,689 | ₩28,468 | ₩21,404 | ₩25,685 | +13.21% | 8.4만 |
|---|
| 2026.06.09 | ₩23,117 | ₩23,973 | ₩20,334 | ₩21,833 | -5.56% | 1.8만 |
|---|
| 2026.06.08 | ₩20,548 | ₩28,468 | ₩19,906 | ₩23,545 | +14.58% | 7.1만 |
|---|
| 2026.06.05 | ₩23,117 | ₩23,117 | ₩19,478 | ₩21,833 | -5.56% | 7.8만 |
|---|
| 2026.06.04 | ₩24,615 | ₩24,829 | ₩21,833 | ₩22,903 | -6.96% | 2.1만 |
|---|
| 2026.06.03 | ₩23,331 | ₩27,184 | ₩23,331 | ₩25,043 | +7.34% | 3.6만 |
|---|
| 2026.06.02 | ₩23,973 | ₩24,187 | ₩22,475 | ₩23,759 | -0.89% | 1.1만 |
|---|
| 2026.06.01 | ₩24,401 | ₩26,328 | ₩21,833 | ₩24,401 | 0.00% | 2.9만 |
|---|
| 2026.05.29 | ₩27,184 | ₩29,324 | ₩23,117 | ₩26,113 | -3.94% | 4.2만 |
|---|
| 2026.05.28 | ₩28,896 | ₩36,602 | ₩26,328 | ₩26,970 | -6.67% | 8.6만 |
|---|
| 2026.05.27 | ₩32,321 | ₩33,605 | ₩27,184 | ₩27,826 | -13.91% | 3.7만 |
|---|
| 2026.05.26 | ₩37,030 | ₩39,170 | ₩32,963 | ₩33,177 | -10.40% | 17.8만 |
|---|
| 2026.05.22 | ₩35,960 | ₩41,311 | ₩32,321 | ₩32,321 | -10.12% | 5만 |
|---|
| 2026.05.21 | ₩60,147 | ₩60,147 | ₩38,314 | ₩42,167 | -29.89% | 9.4만 |
|---|
| 2026.05.20 | ₩77,912 | ₩82,407 | ₩58,434 | ₩62,287 | -20.05% | 5.8만 |
|---|
| 2026.05.19 | ₩83,049 | ₩89,899 | ₩71,919 | ₩80,053 | -3.61% | 11.4만 |
|---|
| 2026.05.18 | ₩77,270 | ₩93,966 | ₩75,772 | ₩82,193 | +6.37% | 18.4만 |
|---|
| 2026.05.15 | ₩80,695 | ₩109,163 | ₩71,705 | ₩77,270 | -4.24% | 29만 |
|---|
| 2026.05.14 | ₩110,233 | ₩126,072 | ₩50,301 | ₩96,962 | -12.04% | 247.1만 |
|---|
| 2026.05.13 | ₩64,856 | ₩90,755 | ₩56,722 | ₩77,484 | +19.47% | 506.5만 |
|---|
| 2026.05.12 | ₩26,328 | ₩54,153 | ₩26,113 | ₩45,163 | +71.54% | 311.1만 |
|---|
| 2026.05.11 | ₩25,043 | ₩36,174 | ₩22,689 | ₩30,608 | +22.22% | 318.7만 |
|---|
| 2026.05.08 | ₩21,190 | ₩60,789 | ₩11,987 | ₩25,685 | +21.21% | 2014.3만 |
|---|
| 2026.05.07 | ₩10,702 | ₩10,916 | ₩10,702 | ₩10,916 | +2.00% | 6천 |
|---|
| 2026.05.06 | ₩10,916 | ₩11,130 | ₩10,488 | ₩10,488 | -3.92% | 3.4천 |
|---|
| 2026.05.05 | ₩10,916 | ₩10,916 | ₩10,274 | ₩10,702 | -1.96% | 5.9천 |
|---|
| 2026.05.04 | ₩10,916 | ₩11,344 | ₩10,702 | ₩10,916 | 0.00% | 6.6천 |
|---|
| 2026.05.01 | ₩10,916 | ₩11,130 | ₩10,916 | ₩10,916 | 0.00% | 3.1천 |
|---|
| 2026.04.30 | ₩10,916 | ₩11,130 | ₩10,916 | ₩10,916 | 0.00% | 3.8천 |
|---|
| 2026.04.29 | ₩11,130 | ₩11,130 | ₩10,916 | ₩10,916 | -1.92% | 2.6천 |
|---|
| 2026.04.28 | ₩11,130 | ₩11,130 | ₩10,702 | ₩10,916 | -1.92% | 6.2천 |
|---|
| 2026.04.27 | ₩10,916 | ₩11,130 | ₩10,274 | ₩10,916 | 0.00% | 6천 |
|---|
| 2026.04.24 | ₩10,916 | ₩11,344 | ₩10,702 | ₩11,130 | +1.96% | 1.1만 |
|---|
| 2026.04.23 | ₩11,558 | ₩12,201 | ₩10,702 | ₩11,130 | -3.70% | 2.6만 |
|---|
| 2026.04.22 | ₩14,983 | ₩15,625 | ₩14,555 | ₩14,769 | -1.43% | 3.2만 |
|---|
| 2026.04.21 | ₩15,197 | ₩15,411 | ₩14,769 | ₩14,769 | -2.82% | 4.7천 |
|---|
| 2026.04.20 | ₩15,839 | ₩16,267 | ₩14,769 | ₩14,983 | -5.41% | 1.1만 |
|---|
| 2026.04.17 | ₩15,839 | ₩16,910 | ₩14,983 | ₩15,839 | 0.00% | 3.2만 |
|---|
| 2026.04.16 | ₩14,769 | ₩15,839 | ₩13,057 | ₩15,839 | +7.25% | 4.4만 |
|---|
| 2026.04.15 | ₩19,478 | ₩19,692 | ₩14,127 | ₩14,769 | -24.18% | 2.9만 |
|---|
| 2026.04.14 | ₩18,836 | ₩19,906 | ₩18,408 | ₩19,478 | +3.41% | 1.4만 |
|---|
| 2026.04.13 | ₩21,833 | ₩21,833 | ₩17,338 | ₩18,836 | -13.73% | 5.5만 |
|---|
| 2026.04.10 | ₩24,187 | ₩24,187 | ₩22,047 | ₩23,117 | -4.42% | 1.9만 |
|---|
| 2026.04.09 | ₩25,043 | ₩25,257 | ₩23,545 | ₩24,829 | -0.85% | 1.5만 |
|---|
| 2026.04.08 | ₩26,113 | ₩28,682 | ₩23,759 | ₩25,899 | -0.82% | 5.4만 |
|---|
| 2026.04.07 | ₩23,973 | ₩26,113 | ₩22,261 | ₩24,829 | +3.57% | 3.8만 |
|---|
| 2026.04.06 | ₩23,331 | ₩25,685 | ₩22,261 | ₩24,829 | +6.42% | 2.9만 |
|---|
| 2026.04.02 | ₩24,187 | ₩24,829 | ₩22,689 | ₩23,759 | -1.77% | 2.4만 |
|---|
| 2026.04.01 | ₩25,685 | ₩26,970 | ₩23,545 | ₩26,756 | +4.17% | 5만 |
|---|
| 2026.03.31 | ₩24,401 | ₩27,398 | ₩23,545 | ₩25,685 | +5.26% | 6.6만 |
|---|
| 2026.03.30 | ₩23,759 | ₩25,043 | ₩21,833 | ₩24,401 | +2.70% | 1.4만 |
|---|
| 2026.03.27 | ₩26,113 | ₩27,184 | ₩24,187 | ₩24,829 | -4.92% | 2.4만 |
|---|
| 2026.03.26 | ₩30,608 | ₩32,321 | ₩28,682 | ₩31,679 | +3.50% | 4.7만 |
|---|
| 2026.03.25 | ₩33,177 | ₩33,177 | ₩28,896 | ₩30,822 | -7.10% | 2만 |
|---|
| 2026.03.24 | ₩34,247 | ₩35,531 | ₩31,893 | ₩32,963 | -3.75% | 6.7천 |
|---|
| 2026.03.23 | ₩33,391 | ₩35,960 | ₩32,535 | ₩35,531 | +6.41% | 1.3만 |
|---|
| 2026.03.20 | ₩34,675 | ₩35,745 | ₩33,391 | ₩33,819 | -2.47% | 6천 |
|---|
| 2026.03.19 | ₩34,889 | ₩35,745 | ₩33,177 | ₩35,531 | +1.84% | 6.5천 |
|---|
| 2026.03.18 | ₩36,174 | ₩37,458 | ₩35,103 | ₩35,960 | -0.59% | 9.7천 |
|---|
| 2026.03.17 | ₩39,598 | ₩42,595 | ₩37,030 | ₩39,598 | 0.00% | 3만 |
|---|
| 2026.03.16 | ₩40,240 | ₩41,097 | ₩38,528 | ₩39,598 | -1.60% | 3.7만 |
|---|
| 2026.03.13 | ₩43,879 | ₩43,879 | ₩37,672 | ₩39,812 | -9.27% | 2.3만 |
|---|
| 2026.03.12 | ₩45,806 | ₩47,732 | ₩43,879 | ₩43,879 | -4.21% | 1.6만 |
|---|
| 2026.03.11 | ₩47,732 | ₩49,016 | ₩45,163 | ₩47,732 | 0.00% | 2.3만 |
|---|
| 2026.03.10 | ₩45,806 | ₩48,802 | ₩44,735 | ₩47,946 | +4.67% | 3.1만 |
|---|
| 2026.03.09 | ₩46,234 | ₩50,943 | ₩44,093 | ₩47,732 | +3.24% | 3.7만 |
|---|
| 2026.03.06 | ₩46,662 | ₩50,086 | ₩43,237 | ₩47,304 | +1.38% | 1만 |
|---|
| 2026.03.05 | ₩51,585 | ₩57,364 | ₩46,662 | ₩49,016 | -4.98% | 2.9만 |
|---|
| 2026.03.04 | ₩47,518 | ₩52,655 | ₩43,665 | ₩50,086 | +5.41% | 2.4만 |
|---|
| 2026.03.03 | ₩59,076 | ₩62,929 | ₩47,518 | ₩50,086 | -15.22% | 3만 |
|---|
| 2026.03.02 | ₩61,645 | ₩73,203 | ₩50,086 | ₩68,066 | +10.42% | 3.5만 |
|---|
| 2026.02.27 | ₩124,574 | ₩128,427 | ₩65,498 | ₩77,056 | -38.14% | 13.4만 |
|---|
| 2026.02.26 | ₩95,036 | ₩223,463 | ₩82,193 | ₩138,701 | +45.95% | 240.3만 |
|---|
| 2026.02.25 | ₩70,635 | ₩71,919 | ₩61,645 | ₩66,782 | -5.45% | 4.1천 |
|---|
| 2026.02.24 | ₩70,635 | ₩73,203 | ₩66,782 | ₩71,919 | +1.82% | 1.2천 |
|---|
| 2026.02.23 | ₩68,066 | ₩74,488 | ₩65,498 | ₩73,203 | +7.55% | 2.6천 |
|---|
| 2026.02.20 | ₩83,477 | ₩83,477 | ₩61,645 | ₩64,213 | -23.08% | 4천 |
|---|
| 2026.02.19 | ₩77,056 | ₩82,193 | ₩68,066 | ₩79,625 | +3.33% | 1.9천 |
|---|
| 2026.02.18 | ₩68,066 | ₩77,056 | ₩62,929 | ₩77,056 | +13.21% | 1.9천 |
|---|
| 2026.02.17 | ₩73,203 | ₩73,203 | ₩64,213 | ₩66,782 | -8.77% | 1.8천 |
|---|
| 2026.02.13 | ₩82,193 | ₩86,046 | ₩68,066 | ₩73,203 | -10.94% | 7.4천 |
|---|
| 2026.02.12 | ₩71,919 | ₩89,899 | ₩69,351 | ₩88,615 | +23.21% | 6.6천 |
|---|
| 2026.02.11 | ₩66,782 | ₩77,056 | ₩64,213 | ₩75,772 | +13.46% | 1만 |
|---|
| 2026.02.10 | ₩77,056 | ₩77,056 | ₩64,213 | ₩73,203 | -5.00% | 1.2만 |
|---|
| 2026.02.09 | ₩84,762 | ₩89,899 | ₩82,193 | ₩89,899 | +6.06% | 5.1만 |
|---|
| 2026.02.06 | ₩89,899 | ₩92,467 | ₩79,625 | ₩88,615 | -1.43% | 2.9천 |
|---|
| 2026.02.05 | ₩96,320 | ₩97,604 | ₩82,193 | ₩89,899 | -6.67% | 1.5천 |
|---|
| 2026.02.04 | ₩102,742 | ₩105,310 | ₩92,467 | ₩101,457 | -1.25% | 1.1천 |
|---|
| 2026.02.03 | ₩105,310 | ₩118,153 | ₩89,899 | ₩104,026 | -1.22% | 3.9천 |
|---|
| 2026.02.02 | ₩107,879 | ₩107,879 | ₩100,173 | ₩105,310 | -2.38% | 1.4천 |
|---|
| 2026.01.30 | ₩102,742 | ₩115,584 | ₩102,742 | ₩115,584 | +12.50% | 6.4천 |
|---|
| 2026.01.29 | ₩116,868 | ₩116,868 | ₩102,742 | ₩106,594 | -8.79% | 2.2천 |
|---|
| 2026.01.28 | ₩115,584 | ₩123,290 | ₩110,447 | ₩116,868 | +1.11% | 1.4천 |
|---|
| 2026.01.27 | ₩143,838 | ₩150,259 | ₩104,026 | ₩115,584 | -19.64% | 8.6천 |
|---|
| 2026.01.26 | ₩173,376 | ₩177,229 | ₩137,417 | ₩145,122 | -16.30% | 8.3천 |
|---|
| 2026.01.23 | ₩175,945 | ₩187,503 | ₩152,828 | ₩170,808 | -2.92% | 8.2천 |
|---|
| 2026.01.22 | ₩159,249 | ₩175,945 | ₩154,112 | ₩170,808 | +7.26% | 4.5천 |
|---|
| 2026.01.21 | ₩163,102 | ₩164,386 | ₩150,259 | ₩154,112 | -5.51% | 1.9천 |
|---|
| 2026.01.20 | ₩164,386 | ₩169,523 | ₩157,965 | ₩159,249 | -3.12% | 2.1천 |
|---|
| 2026.01.16 | ₩179,798 | ₩179,798 | ₩168,239 | ₩170,808 | -5.00% | 541 |
|---|
| 2026.01.15 | ₩170,808 | ₩178,513 | ₩163,102 | ₩178,513 | +4.51% | 1.2천 |
|---|
| 2026.01.14 | ₩163,102 | ₩170,808 | ₩160,534 | ₩170,808 | +4.72% | 677 |
|---|
| 2026.01.13 | ₩170,808 | ₩172,092 | ₩151,544 | ₩160,534 | -6.02% | 6천 |
|---|
| 2026.01.12 | ₩183,650 | ₩187,503 | ₩165,671 | ₩170,808 | -6.99% | 3.3천 |
|---|
| 2026.01.09 | ₩209,336 | ₩209,336 | ₩183,650 | ₩184,935 | -11.66% | 2.5천 |
|---|
| 2026.01.08 | ₩208,052 | ₩210,620 | ₩199,062 | ₩204,199 | -1.85% | 711 |
|---|
| 2026.01.07 | ₩213,189 | ₩220,894 | ₩209,336 | ₩211,904 | -0.60% | 919 |
|---|
| 2026.01.06 | ₩218,326 | ₩237,590 | ₩213,189 | ₩219,610 | +0.59% | 2.8천 |
|---|
| 2026.01.05 | ₩227,316 | ₩236,305 | ₩193,925 | ₩222,179 | -2.26% | 6.1천 |
|---|
| 2026.01.02 | ₩227,316 | ₩241,443 | ₩218,326 | ₩224,747 | -1.13% | 8.6천 |
|---|
| 2025.12.31 | ₩268,412 | ₩274,834 | ₩210,620 | ₩227,316 | -15.31% | 2.2만 |
|---|
| 2025.12.30 | ₩219,610 | ₩317,214 | ₩210,620 | ₩279,971 | +27.49% | 49.1만 |
|---|
| 2025.12.29 | ₩175,945 | ₩229,884 | ₩129,711 | ₩145,122 | -17.52% | 6.7만 |
|---|
| 2025.12.26 | ₩188,788 | ₩195,209 | ₩164,386 | ₩165,671 | -12.24% | 2.8천 |
|---|
| 2025.12.24 | ₩179,798 | ₩195,209 | ₩178,513 | ₩188,788 | +5.00% | 853 |
|---|
| 2025.12.23 | ₩200,346 | ₩202,914 | ₩173,376 | ₩183,650 | -8.33% | 2.3천 |
|---|
| 2025.12.22 | ₩206,767 | ₩240,158 | ₩193,925 | ₩197,777 | -4.35% | 2.3천 |
|---|
| 2025.12.19 | ₩253,001 | ₩265,844 | ₩201,630 | ₩208,052 | -17.77% | 4.6천 |
|---|
| 2025.12.18 | ₩226,031 | ₩258,138 | ₩226,031 | ₩253,001 | +11.93% | 2.4천 |
|---|
| 2025.12.17 | ₩299,235 | ₩303,087 | ₩226,031 | ₩229,884 | -23.18% | 2.3천 |
|---|
| 2025.12.16 | ₩355,742 | ₩360,880 | ₩301,803 | ₩309,509 | -13.00% | 2천 |
|---|
| 2025.12.15 | ₩381,428 | ₩392,986 | ₩346,753 | ₩355,742 | -6.73% | 2천 |
|---|
| 2025.12.12 | ₩375,006 | ₩392,986 | ₩375,006 | ₩392,986 | +4.79% | 824 |
|---|
| 2025.12.11 | ₩395,555 | ₩408,397 | ₩369,869 | ₩382,712 | -3.25% | 2.8천 |
|---|
| 2025.12.10 | ₩391,702 | ₩412,250 | ₩387,849 | ₩403,260 | +2.95% | 949 |
|---|
| 2025.12.09 | ₩383,996 | ₩400,692 | ₩373,722 | ₩399,408 | +4.01% | 1.2천 |
|---|
| 2025.12.08 | ₩410,966 | ₩416,103 | ₩353,174 | ₩385,281 | -6.25% | 3.5천 |
|---|
| 2025.12.05 | ₩413,535 | ₩479,032 | ₩392,986 | ₩416,103 | +0.62% | 9.5천 |
|---|
| 2025.12.04 | ₩400,692 | ₩428,946 | ₩375,006 | ₩414,819 | +3.53% | 4.9천 |
|---|
| 2025.12.03 | ₩399,408 | ₩441,788 | ₩391,702 | ₩400,692 | +0.32% | 7.7천 |
|---|
| 2025.12.02 | ₩396,839 | ₩416,103 | ₩377,575 | ₩400,692 | +0.97% | 5.8천 |
|---|
| 2025.12.01 | ₩369,869 | ₩453,347 | ₩369,869 | ₩396,839 | +7.29% | 1.4만 |
|---|
| 2025.11.28 | ₩392,986 | ₩430,230 | ₩392,986 | ₩396,839 | +0.98% | 9천 |
|---|
| 2025.11.26 | ₩471,327 | ₩507,286 | ₩399,408 | ₩445,641 | -5.45% | 28.7만 |
|---|
| 2025.11.25 | ₩359,595 | ₩461,053 | ₩299,235 | ₩410,966 | +14.29% | 67.6만 |
|---|
| 2025.11.24 | ₩168,239 | ₩385,281 | ₩168,239 | ₩324,920 | +93.13% | 106만 |
|---|
| 2025.11.21 | ₩156,681 | ₩156,681 | ₩152,828 | ₩155,397 | -0.82% | 281 |
|---|
| 2025.11.20 | ₩172,092 | ₩172,092 | ₩155,397 | ₩156,681 | -8.96% | 566 |
|---|
| 2025.11.19 | ₩161,818 | ₩168,239 | ₩161,818 | ₩165,671 | +2.38% | 186 |
|---|
| 2025.11.18 | ₩159,249 | ₩170,808 | ₩156,681 | ₩160,534 | +0.81% | 469 |
|---|
| 2025.11.17 | ₩155,397 | ₩161,818 | ₩151,544 | ₩157,965 | +1.65% | 1.2천 |
|---|
| 2025.11.14 | ₩174,661 | ₩181,082 | ₩145,122 | ₩154,112 | -11.76% | 2.7천 |
|---|
| 2025.11.13 | ₩205,483 | ₩205,483 | ₩177,229 | ₩178,513 | -13.13% | 2천 |
|---|
| 2025.11.12 | ₩217,041 | ₩218,326 | ₩204,199 | ₩205,483 | -5.33% | 260 |
|---|
| 2025.11.11 | ₩211,904 | ₩219,610 | ₩206,767 | ₩211,904 | 0.00% | 420 |
|---|
| 2025.11.10 | ₩213,189 | ₩215,757 | ₩193,925 | ₩215,757 | +1.20% | 563 |
|---|
| 2025.11.07 | ₩204,199 | ₩214,473 | ₩179,798 | ₩208,052 | +1.89% | 1.3천 |
|---|
| 2025.11.06 | ₩211,904 | ₩218,326 | ₩200,346 | ₩204,199 | -3.64% | 915 |
|---|
| 2025.11.05 | ₩232,453 | ₩240,158 | ₩201,630 | ₩213,189 | -8.29% | 1.7천 |
|---|
| 2025.11.04 | ₩256,854 | ₩256,854 | ₩219,610 | ₩226,031 | -12.00% | 3.2천 |
|---|
| 2025.11.03 | ₩267,128 | ₩281,255 | ₩253,001 | ₩255,569 | -4.33% | 1.4천 |
|---|
| 2025.10.31 | ₩249,148 | ₩277,402 | ₩249,148 | ₩273,549 | +9.79% | 1.8천 |
|---|
| 2025.10.30 | ₩249,148 | ₩276,118 | ₩228,600 | ₩260,707 | +4.64% | 5천 |
|---|
| 2025.10.29 | ₩258,138 | ₩277,402 | ₩237,590 | ₩237,590 | -7.96% | 4.2만 |
|---|
| 2025.10.28 | ₩332,626 | ₩353,174 | ₩249,148 | ₩256,854 | -22.78% | 3천 |
|---|
| 2025.10.27 | ₩381,428 | ₩387,849 | ₩312,077 | ₩328,773 | -13.80% | 1.8천 |
|---|
| 2025.10.24 | ₩368,585 | ₩387,849 | ₩366,017 | ₩377,575 | +2.44% | 516 |
|---|
| 2025.10.23 | ₩395,555 | ₩407,113 | ₩349,321 | ₩363,448 | -8.12% | 665 |
|---|
| 2025.10.22 | ₩381,428 | ₩399,408 | ₩376,291 | ₩391,702 | +2.69% | 3.5천 |
|---|
| 2025.10.21 | ₩395,555 | ₩416,103 | ₩369,869 | ₩391,702 | -0.97% | 3.9천 |
|---|
| 2025.10.20 | ₩400,692 | ₩445,641 | ₩375,006 | ₩395,555 | -1.28% | 4천 |
|---|
| 2025.10.17 | ₩430,230 | ₩488,022 | ₩369,869 | ₩387,849 | -9.85% | 6.9천 |
|---|
| 2025.10.16 | ₩488,022 | ₩532,972 | ₩431,514 | ₩443,073 | -9.21% | 1.2천 |
|---|
| 2025.10.15 | ₩539,393 | ₩549,667 | ₩491,875 | ₩507,286 | -5.95% | 1천 |
|---|
| 2025.10.14 | ₩502,149 | ₩559,941 | ₩500,865 | ₩556,088 | +10.74% | 1천 |
|---|
| 2025.10.13 | ₩507,286 | ₩538,109 | ₩488,022 | ₩521,413 | +2.78% | 888 |
|---|
| 2025.10.10 | ₩494,443 | ₩525,266 | ₩473,895 | ₩507,286 | +2.60% | 1.7천 |
|---|