시장 데이터를 불러오는 중
전체 종목
Alliance Entertainment Holding Corporation - common stock 과거 주가
Alliance Entertainment Holding Corporation - common stock · AENT · NASDAQ
주요 사업 분야는 내구소비재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alliance Entertainment Holding Corporation - common stock · AENT · NASDAQ
주요 사업 분야는 내구소비재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,097 | ₩6,365 | ₩5,775 | ₩5,976 | -1.98% | 3.2만 |
| 2026.10.08 | ₩6,017 | ₩6,298 | ₩5,829 | ₩6,057 | +0.67% | 4.6만 |
| 2026.10.07 | ₩6,151 | ₩6,177 | ₩6,003 | ₩6,030 | -1.96% | 1.5만 |
| 2026.10.06 | ₩6,177 | ₩6,392 | ₩6,137 | ₩6,164 | -0.22% | 1.9만 |
| 2026.10.05 | ₩6,057 | ₩6,338 | ₩6,030 | ₩6,285 | +3.76% | 3.4만 |
| 2026.10.02 | ₩6,191 | ₩6,338 | ₩5,909 | ₩6,017 | -2.81% | 2.5만 |
| 2026.10.01 | ₩6,110 | ₩6,164 | ₩5,842 | ₩5,909 | -3.29% | 2만 |
| 2026.09.30 | ₩6,151 | ₩6,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,164 |
| +0.22% |
| 2.4만 |
| 2026.09.29 | ₩6,338 | ₩6,459 | ₩6,137 | ₩6,244 | -1.48% | 4.5만 |
|---|
| 2026.09.28 | ₩6,633 | ₩6,653 | ₩6,325 | ₩6,419 | -3.23% | 5.7만 |
|---|
| 2026.09.25 | ₩6,620 | ₩6,687 | ₩6,499 | ₩6,539 | -1.21% | 3.3만 |
|---|
| 2026.09.24 | ₩6,579 | ₩6,734 | ₩6,499 | ₩6,539 | -0.61% | 4.5만 |
|---|
| 2026.09.23 | ₩6,781 | ₩6,834 | ₩6,539 | ₩6,673 | -1.58% | 3.7만 |
|---|
| 2026.09.22 | ₩6,673 | ₩7,102 | ₩6,566 | ₩6,767 | +1.41% | 7.8만 |
|---|
| 2026.09.21 | ₩6,740 | ₩7,035 | ₩6,445 | ₩6,794 | +0.80% | 11.1만 |
|---|
| 2026.09.18 | ₩6,459 | ₩6,861 | ₩6,445 | ₩6,740 | +4.36% | 9.3만 |
|---|
| 2026.09.17 | ₩6,700 | ₩6,700 | ₩6,472 | ₩6,499 | -3.00% | 7.9만 |
|---|
| 2026.09.16 | ₩6,754 | ₩6,901 | ₩6,606 | ₩6,700 | -0.79% | 10만 |
|---|
| 2026.09.15 | ₩7,745 | ₩7,879 | ₩6,848 | ₩6,861 | -11.42% | 19.3만 |
|---|
| 2026.09.14 | ₩8,094 | ₩8,308 | ₩7,638 | ₩7,745 | -4.30% | 43.5만 |
|---|
| 2026.09.11 | ₩9,742 | ₩10,211 | ₩8,228 | ₩8,603 | -11.69% | 793.5만 |
|---|
| 2026.09.10 | ₩6,995 | ₩7,665 | ₩6,955 | ₩7,384 | +5.56% | 4.5만 |
|---|
| 2026.09.09 | ₩7,357 | ₩7,692 | ₩7,028 | ₩7,102 | -3.46% | 1.8만 |
|---|
| 2026.09.08 | ₩6,941 | ₩7,384 | ₩6,834 | ₩7,303 | +5.21% | 2만 |
|---|
| 2026.09.04 | ₩6,767 | ₩6,941 | ₩6,754 | ₩6,874 | +1.58% | 4.8천 |
|---|
| 2026.09.03 | ₩6,700 | ₩6,901 | ₩6,673 | ₩6,888 | +2.80% | 5.3천 |
|---|
| 2026.09.02 | ₩6,700 | ₩6,955 | ₩6,593 | ₩6,700 | 0.00% | 1.4만 |
|---|
| 2026.09.01 | ₩6,834 | ₩6,901 | ₩6,566 | ₩6,735 | -1.45% | 2.9만 |
|---|
| 2026.08.31 | ₩7,410 | ₩7,410 | ₩6,271 | ₩6,566 | -11.39% | 13.1만 |
|---|
| 2026.08.28 | ₩7,370 | ₩7,370 | ₩7,102 | ₩7,357 | -0.18% | 4.6만 |
|---|
| 2026.08.27 | ₩7,464 | ₩7,625 | ₩7,343 | ₩7,343 | -1.62% | 4.7천 |
|---|
| 2026.08.26 | ₩7,491 | ₩7,611 | ₩7,256 | ₩7,531 | +0.54% | 1.6만 |
|---|
| 2026.08.25 | ₩7,504 | ₩7,625 | ₩7,384 | ₩7,384 | -1.61% | 3.4천 |
|---|
| 2026.08.24 | ₩7,558 | ₩7,705 | ₩7,303 | ₩7,303 | -3.37% | 1.9만 |
|---|
| 2026.08.21 | ₩7,384 | ₩7,531 | ₩7,384 | ₩7,531 | +2.00% | 1.3천 |
|---|
| 2026.08.20 | ₩7,504 | ₩7,558 | ₩7,370 | ₩7,491 | -0.18% | 3.4천 |
|---|
| 2026.08.19 | ₩7,504 | ₩7,812 | ₩7,339 | ₩7,531 | +0.36% | 9.5천 |
|---|
| 2026.08.18 | ₩7,437 | ₩7,625 | ₩7,410 | ₩7,410 | -0.36% | 6.5천 |
|---|
| 2026.08.17 | ₩7,638 | ₩7,879 | ₩7,303 | ₩7,317 | -4.21% | 9.9천 |
|---|
| 2026.08.14 | ₩7,610 | ₩7,906 | ₩7,483 | ₩7,585 | -0.33% | 1.5만 |
|---|
| 2026.08.13 | ₩7,752 | ₩7,933 | ₩7,571 | ₩7,786 | +0.43% | 1.9천 |
|---|
| 2026.08.12 | ₩7,786 | ₩7,940 | ₩7,317 | ₩7,611 | -2.24% | 4.4천 |
|---|
| 2026.08.11 | ₩7,712 | ₩7,712 | ₩7,392 | ₩7,464 | -3.21% | 6.4천 |
|---|
| 2026.08.10 | ₩7,397 | ₩8,297 | ₩7,290 | ₩7,571 | +2.36% | 1.5만 |
|---|
| 2026.08.07 | ₩7,337 | ₩7,598 | ₩7,337 | ₩7,585 | +3.38% | 2.8천 |
|---|
| 2026.08.06 | ₩6,995 | ₩7,678 | ₩6,995 | ₩7,625 | +9.00% | 6.5천 |
|---|
| 2026.08.05 | ₩7,370 | ₩7,518 | ₩7,102 | ₩7,464 | +1.27% | 2.6만 |
|---|
| 2026.08.04 | ₩6,858 | ₩7,672 | ₩6,858 | ₩7,323 | +6.78% | 2.3만 |
|---|
| 2026.08.03 | ₩7,250 | ₩7,873 | ₩7,129 | ₩7,317 | +0.92% | 1.9만 |
|---|
| 2026.07.31 | ₩7,893 | ₩7,893 | ₩7,236 | ₩7,250 | -8.15% | 4.7만 |
|---|
| 2026.07.30 | ₩7,739 | ₩7,839 | ₩6,999 | ₩7,410 | -4.24% | 2.7만 |
|---|
| 2026.07.29 | ₩7,839 | ₩7,906 | ₩7,839 | ₩7,839 | 0.00% | 2천 |
|---|
| 2026.07.28 | ₩8,094 | ₩8,244 | ₩7,792 | ₩8,027 | -0.83% | 1.8만 |
|---|
| 2026.07.27 | ₩7,906 | ₩8,080 | ₩7,692 | ₩8,013 | +1.36% | 1만 |
|---|
| 2026.07.24 | ₩7,960 | ₩8,000 | ₩7,786 | ₩7,920 | -0.51% | 2.1천 |
|---|
| 2026.07.23 | ₩8,040 | ₩8,040 | ₩7,866 | ₩7,906 | -1.67% | 1.6천 |
|---|
| 2026.07.22 | ₩7,960 | ₩8,067 | ₩7,669 | ₩8,054 | +1.18% | 4.2천 |
|---|
| 2026.07.21 | ₩7,719 | ₩7,960 | ₩7,585 | ₩7,853 | +1.74% | 7.8천 |
|---|
| 2026.07.20 | ₩7,652 | ₩8,060 | ₩7,542 | ₩7,933 | +3.68% | 1만 |
|---|
| 2026.07.17 | ₩7,585 | ₩7,906 | ₩7,491 | ₩7,745 | +2.12% | 3.6만 |
|---|
| 2026.07.16 | ₩7,973 | ₩7,973 | ₩7,625 | ₩7,705 | -3.36% | 2.4만 |
|---|
| 2026.07.15 | ₩8,054 | ₩8,054 | ₩7,913 | ₩7,973 | -1.00% | 7.5천 |
|---|
| 2026.07.14 | ₩8,000 | ₩8,047 | ₩7,873 | ₩7,933 | -0.84% | 6.5천 |
|---|
| 2026.07.13 | ₩7,585 | ₩8,054 | ₩7,558 | ₩8,013 | +5.65% | 1.1만 |
|---|
| 2026.07.10 | ₩8,134 | ₩8,174 | ₩7,571 | ₩8,054 | -0.99% | 1.1만 |
|---|
| 2026.07.09 | ₩8,040 | ₩8,255 | ₩7,946 | ₩8,255 | +2.67% | 6.2천 |
|---|
| 2026.07.08 | ₩8,201 | ₩8,201 | ₩7,759 | ₩7,946 | -3.10% | 1.4만 |
|---|
| 2026.07.07 | ₩8,161 | ₩8,228 | ₩7,638 | ₩7,853 | -3.78% | 2.4만 |
|---|
| 2026.07.06 | ₩7,839 | ₩8,402 | ₩7,579 | ₩8,013 | +2.22% | 3.4만 |
|---|
| 2026.07.02 | ₩7,752 | ₩8,241 | ₩7,652 | ₩7,973 | +2.85% | 1.5만 |
|---|
| 2026.07.01 | ₩7,772 | ₩8,308 | ₩7,625 | ₩7,759 | -0.17% | 2.9만 |
|---|
| 2026.06.30 | ₩7,993 | ₩8,000 | ₩7,819 | ₩7,826 | -2.10% | 7.4천 |
|---|
| 2026.06.29 | ₩7,732 | ₩8,188 | ₩7,576 | ₩8,000 | +3.47% | 9.4천 |
|---|
| 2026.06.26 | ₩7,531 | ₩8,040 | ₩7,504 | ₩7,652 | +1.60% | 2.4만 |
|---|
| 2026.06.25 | ₩7,511 | ₩8,295 | ₩7,491 | ₩7,719 | +2.77% | 1만 |
|---|
| 2026.06.24 | ₩7,846 | ₩8,114 | ₩7,303 | ₩7,451 | -5.04% | 1.5만 |
|---|
| 2026.06.23 | ₩7,987 | ₩8,549 | ₩7,370 | ₩7,853 | -1.68% | 3.1만 |
|---|
| 2026.06.22 | ₩6,995 | ₩7,987 | ₩6,995 | ₩7,598 | +8.62% | 4.4만 |
|---|
| 2026.06.18 | ₩7,129 | ₩7,236 | ₩6,921 | ₩7,102 | -0.38% | 1.8만 |
|---|
| 2026.06.17 | ₩7,035 | ₩7,384 | ₩6,714 | ₩7,049 | +0.19% | 2.4만 |
|---|
| 2026.06.16 | ₩7,290 | ₩7,524 | ₩7,035 | ₩7,035 | -3.49% | 2.3만 |
|---|
| 2026.06.15 | ₩7,317 | ₩7,737 | ₩7,035 | ₩7,089 | -3.11% | 1.5만 |
|---|
| 2026.06.12 | ₩7,370 | ₩7,585 | ₩7,089 | ₩7,176 | -2.64% | 2.1만 |
|---|
| 2026.06.11 | ₩7,357 | ₩7,748 | ₩7,075 | ₩7,370 | +0.18% | 3만 |
|---|
| 2026.06.10 | ₩7,410 | ₩7,625 | ₩7,129 | ₩7,290 | -1.63% | 1.4만 |
|---|
| 2026.06.09 | ₩7,303 | ₩7,879 | ₩7,169 | ₩7,370 | +0.92% | 1.2만 |
|---|
| 2026.06.08 | ₩7,410 | ₩8,040 | ₩7,370 | ₩7,370 | -0.54% | 1.7만 |
|---|
| 2026.06.05 | ₩7,638 | ₩7,638 | ₩7,156 | ₩7,464 | -2.28% | 2.4만 |
|---|
| 2026.06.04 | ₩7,504 | ₩8,040 | ₩7,142 | ₩7,946 | +5.89% | 2.7만 |
|---|
| 2026.06.03 | ₩7,611 | ₩7,772 | ₩7,129 | ₩7,424 | -2.46% | 1.9만 |
|---|
| 2026.06.02 | ₩7,913 | ₩7,946 | ₩7,035 | ₩7,745 | -2.12% | 4.4만 |
|---|
| 2026.06.01 | ₩7,960 | ₩8,204 | ₩7,853 | ₩7,906 | -0.67% | 2.9만 |
|---|
| 2026.05.29 | ₩8,690 | ₩8,690 | ₩8,074 | ₩8,121 | -6.55% | 1.7만 |
|---|
| 2026.05.28 | ₩8,375 | ₩8,958 | ₩8,335 | ₩8,683 | +3.68% | 1.5만 |
|---|
| 2026.05.27 | ₩8,456 | ₩8,737 | ₩8,318 | ₩8,563 | +1.27% | 1.6만 |
|---|
| 2026.05.26 | ₩8,496 | ₩9,059 | ₩8,335 | ₩8,442 | -0.63% | 1.8만 |
|---|
| 2026.05.22 | ₩8,013 | ₩8,710 | ₩8,013 | ₩8,255 | +3.01% | 1.5만 |
|---|
| 2026.05.21 | ₩8,482 | ₩8,529 | ₩7,142 | ₩8,013 | -5.53% | 4.2만 |
|---|
| 2026.05.20 | ₩8,643 | ₩9,112 | ₩8,040 | ₩8,228 | -4.81% | 4.9만 |
|---|
| 2026.05.19 | ₩8,622 | ₩9,327 | ₩8,536 | ₩8,576 | -0.53% | 3만 |
|---|
| 2026.05.18 | ₩8,978 | ₩9,876 | ₩8,576 | ₩8,697 | -3.13% | 2.9만 |
|---|
| 2026.05.15 | ₩10,184 | ₩10,184 | ₩8,523 | ₩8,978 | -11.84% | 3.8만 |
|---|
| 2026.05.14 | ₩9,347 | ₩10,385 | ₩8,882 | ₩10,184 | +8.96% | 13.2만 |
|---|
| 2026.05.13 | ₩9,233 | ₩9,233 | ₩8,643 | ₩9,206 | -0.29% | 2.1만 |
|---|
| 2026.05.12 | ₩9,059 | ₩9,769 | ₩8,992 | ₩9,327 | +2.96% | 2만 |
|---|
| 2026.05.11 | ₩9,796 | ₩9,943 | ₩9,179 | ₩9,179 | -6.29% | 1.2만 |
|---|
| 2026.05.08 | ₩9,541 | ₩9,990 | ₩9,501 | ₩9,501 | -0.42% | 1.6만 |
|---|
| 2026.05.07 | ₩9,863 | ₩10,291 | ₩9,796 | ₩9,796 | -0.68% | 1.1만 |
|---|
| 2026.05.06 | ₩9,930 | ₩10,164 | ₩9,648 | ₩9,916 | -0.13% | 1.5만 |
|---|
| 2026.05.05 | ₩10,117 | ₩10,341 | ₩9,635 | ₩9,822 | -2.91% | 2.5만 |
|---|
| 2026.05.04 | ₩10,318 | ₩10,439 | ₩9,796 | ₩9,997 | -3.12% | 2.3만 |
|---|
| 2026.05.01 | ₩10,519 | ₩10,653 | ₩10,050 | ₩10,466 | -0.51% | 4.4만 |
|---|
| 2026.04.30 | ₩10,318 | ₩10,547 | ₩9,997 | ₩10,506 | +1.82% | 3.9만 |
|---|
| 2026.04.29 | ₩9,999 | ₩10,586 | ₩9,688 | ₩10,385 | +3.86% | 4.2만 |
|---|
| 2026.04.28 | ₩10,097 | ₩10,198 | ₩9,662 | ₩10,050 | -0.46% | 3.3만 |
|---|
| 2026.04.27 | ₩9,970 | ₩10,291 | ₩9,782 | ₩10,010 | +0.40% | 1.8만 |
|---|
| 2026.04.24 | ₩9,407 | ₩9,997 | ₩9,407 | ₩9,836 | +4.56% | 1.7만 |
|---|
| 2026.04.23 | ₩9,621 | ₩9,782 | ₩9,380 | ₩9,729 | +1.11% | 7.3천 |
|---|
| 2026.04.22 | ₩9,737 | ₩9,809 | ₩9,528 | ₩9,621 | -1.18% | 8.1천 |
|---|
| 2026.04.21 | ₩9,997 | ₩9,997 | ₩9,648 | ₩9,822 | -1.74% | 4천 |
|---|
| 2026.04.20 | ₩9,648 | ₩9,822 | ₩8,871 | ₩9,688 | +0.42% | 1.7만 |
|---|
| 2026.04.17 | ₩9,300 | ₩9,648 | ₩9,112 | ₩9,541 | +2.59% | 1만 |
|---|
| 2026.04.16 | ₩9,447 | ₩9,447 | ₩9,246 | ₩9,286 | -1.70% | 4.7천 |
|---|
| 2026.04.15 | ₩9,521 | ₩9,521 | ₩9,260 | ₩9,286 | -2.46% | 4.9천 |
|---|
| 2026.04.14 | ₩9,134 | ₩9,762 | ₩9,134 | ₩9,327 | +2.11% | 1.4만 |
|---|
| 2026.04.13 | ₩9,554 | ₩9,608 | ₩9,166 | ₩9,166 | -4.07% | 1.2만 |
|---|
| 2026.04.10 | ₩9,514 | ₩9,943 | ₩9,126 | ₩9,273 | -2.54% | 2만 |
|---|
| 2026.04.09 | ₩9,541 | ₩9,816 | ₩9,239 | ₩9,702 | +1.69% | 1.6만 |
|---|
| 2026.04.08 | ₩9,461 | ₩9,863 | ₩9,420 | ₩9,420 | -0.42% | 1.8만 |
|---|
| 2026.04.07 | ₩8,925 | ₩9,648 | ₩8,590 | ₩9,353 | +4.80% | 2만 |
|---|
| 2026.04.06 | ₩8,817 | ₩9,286 | ₩8,707 | ₩8,951 | +1.52% | 2.5만 |
|---|
| 2026.04.02 | ₩8,744 | ₩8,951 | ₩8,744 | ₩8,951 | +2.38% | 6천 |
|---|
| 2026.04.01 | ₩8,777 | ₩9,045 | ₩8,737 | ₩8,737 | -0.46% | 6.8천 |
|---|
| 2026.03.31 | ₩8,697 | ₩9,045 | ₩8,080 | ₩8,777 | +0.92% | 3.9만 |
|---|
| 2026.03.30 | ₩8,844 | ₩9,179 | ₩8,256 | ₩8,737 | -1.21% | 3.9만 |
|---|
| 2026.03.27 | ₩9,461 | ₩10,023 | ₩8,831 | ₩9,018 | -4.67% | 5.2만 |
|---|
| 2026.03.26 | ₩9,300 | ₩9,769 | ₩8,978 | ₩9,126 | -1.87% | 1.5만 |
|---|
| 2026.03.25 | ₩9,876 | ₩10,184 | ₩9,313 | ₩9,394 | -4.88% | 2.4만 |
|---|
| 2026.03.24 | ₩9,916 | ₩10,050 | ₩9,300 | ₩10,010 | +0.95% | 4.3만 |
|---|
| 2026.03.23 | ₩8,978 | ₩10,278 | ₩8,978 | ₩9,849 | +9.70% | 5.7만 |
|---|
| 2026.03.20 | ₩8,965 | ₩9,293 | ₩8,817 | ₩8,831 | -1.49% | 2.6만 |
|---|
| 2026.03.19 | ₩9,072 | ₩9,360 | ₩8,938 | ₩9,112 | +0.44% | 2.1만 |
|---|
| 2026.03.18 | ₩9,574 | ₩9,647 | ₩8,965 | ₩9,126 | -4.69% | 2.2만 |
|---|
| 2026.03.17 | ₩9,166 | ₩9,755 | ₩9,166 | ₩9,394 | +2.49% | 2.1만 |
|---|
| 2026.03.16 | ₩9,085 | ₩9,564 | ₩8,910 | ₩9,112 | +0.29% | 2.5만 |
|---|
| 2026.03.13 | ₩9,367 | ₩10,050 | ₩9,025 | ₩9,085 | -3.00% | 5.1만 |
|---|
| 2026.03.12 | ₩9,126 | ₩9,769 | ₩9,126 | ₩9,219 | +1.03% | 3.5만 |
|---|
| 2026.03.11 | ₩9,501 | ₩9,514 | ₩9,099 | ₩9,246 | -2.68% | 4.7만 |
|---|
| 2026.03.10 | ₩9,233 | ₩9,715 | ₩9,018 | ₩9,206 | -0.29% | 2.8만 |
|---|
| 2026.03.09 | ₩9,434 | ₩9,474 | ₩8,811 | ₩9,126 | -3.27% | 5.3만 |
|---|
| 2026.03.06 | ₩8,724 | ₩9,541 | ₩8,523 | ₩9,434 | +8.14% | 3.6만 |
|---|
| 2026.03.05 | ₩8,590 | ₩9,372 | ₩8,590 | ₩8,951 | +4.21% | 4만 |
|---|
| 2026.03.04 | ₩8,898 | ₩9,380 | ₩8,054 | ₩8,884 | -0.15% | 7.2만 |
|---|
| 2026.03.03 | ₩7,410 | ₩8,509 | ₩7,256 | ₩8,322 | +12.30% | 9.6만 |
|---|
| 2026.03.02 | ₩6,928 | ₩7,759 | ₩6,841 | ₩7,477 | +7.93% | 7.6만 |
|---|
| 2026.02.27 | ₩6,834 | ₩8,348 | ₩6,781 | ₩7,250 | +6.08% | 22.3만 |
|---|
| 2026.02.26 | ₩6,566 | ₩6,848 | ₩6,338 | ₩6,848 | +4.29% | 3.2만 |
|---|
| 2026.02.25 | ₩7,357 | ₩7,357 | ₩6,633 | ₩6,633 | -9.84% | 4.4만 |
|---|
| 2026.02.24 | ₩6,338 | ₩7,109 | ₩6,338 | ₩6,874 | +8.46% | 9.6만 |
|---|
| 2026.02.23 | ₩6,218 | ₩6,392 | ₩5,842 | ₩6,325 | +1.72% | 8.5만 |
|---|
| 2026.02.20 | ₩6,352 | ₩6,700 | ₩6,311 | ₩6,405 | +0.84% | 18.7만 |
|---|
| 2026.02.19 | ₩6,124 | ₩6,593 | ₩5,963 | ₩6,258 | +2.19% | 9.3만 |
|---|
| 2026.02.18 | ₩6,218 | ₩6,874 | ₩5,856 | ₩6,191 | -0.43% | 19만 |
|---|
| 2026.02.17 | ₩6,955 | ₩7,236 | ₩6,378 | ₩6,459 | -7.13% | 25.6만 |
|---|
| 2026.02.13 | ₩7,116 | ₩7,678 | ₩6,573 | ₩7,370 | +3.58% | 45.9만 |
|---|
| 2026.02.12 | ₩8,978 | ₩9,353 | ₩8,348 | ₩8,549 | -4.78% | 47.5만 |
|---|
| 2026.02.11 | ₩9,648 | ₩9,916 | ₩9,085 | ₩9,206 | -4.58% | 5.8만 |
|---|
| 2026.02.10 | ₩9,273 | ₩9,903 | ₩9,059 | ₩9,554 | +3.03% | 4만 |
|---|
| 2026.02.09 | ₩9,273 | ₩9,755 | ₩9,193 | ₩9,246 | -0.29% | 7.4만 |
|---|
| 2026.02.06 | ₩8,496 | ₩9,648 | ₩8,496 | ₩9,340 | +9.94% | 6.8만 |
|---|
| 2026.02.05 | ₩9,353 | ₩9,507 | ₩8,161 | ₩8,482 | -9.31% | 7.6만 |
|---|
| 2026.02.04 | ₩9,340 | ₩9,688 | ₩8,590 | ₩9,541 | +2.15% | 6.4만 |
|---|
| 2026.02.03 | ₩10,452 | ₩10,519 | ₩9,246 | ₩9,407 | -10.00% | 9.4만 |
|---|
| 2026.02.02 | ₩9,581 | ₩10,420 | ₩9,474 | ₩10,332 | +7.83% | 13.4만 |
|---|
| 2026.01.30 | ₩9,809 | ₩10,278 | ₩9,059 | ₩9,260 | -5.60% | 6.4만 |
|---|
| 2026.01.29 | ₩9,836 | ₩10,110 | ₩9,581 | ₩9,903 | +0.68% | 1.9만 |
|---|
| 2026.01.28 | ₩10,064 | ₩10,230 | ₩9,541 | ₩9,822 | -2.40% | 4.8만 |
|---|
| 2026.01.27 | ₩10,010 | ₩10,211 | ₩9,655 | ₩10,090 | +0.80% | 3.7만 |
|---|
| 2026.01.26 | ₩10,117 | ₩10,640 | ₩9,541 | ₩9,809 | -3.05% | 10.4만 |
|---|
| 2026.01.23 | ₩10,385 | ₩10,620 | ₩9,930 | ₩10,157 | -2.19% | 7.1만 |
|---|
| 2026.01.22 | ₩9,916 | ₩10,653 | ₩9,916 | ₩10,372 | +4.59% | 5.5만 |
|---|
| 2026.01.21 | ₩10,291 | ₩10,452 | ₩9,836 | ₩10,090 | -1.95% | 2만 |
|---|
| 2026.01.20 | ₩10,023 | ₩10,439 | ₩9,916 | ₩10,251 | +2.27% | 5.2만 |
|---|
| 2026.01.16 | ₩10,171 | ₩10,399 | ₩10,151 | ₩10,318 | +1.45% | 1.4만 |
|---|
| 2026.01.15 | ₩10,492 | ₩10,693 | ₩10,148 | ₩10,184 | -2.94% | 3.2만 |
|---|
| 2026.01.14 | ₩10,358 | ₩10,519 | ₩10,023 | ₩10,198 | -1.55% | 2.3만 |
|---|
| 2026.01.13 | ₩10,358 | ₩10,720 | ₩10,077 | ₩10,144 | -2.07% | 6.5만 |
|---|
| 2026.01.12 | ₩10,184 | ₩10,495 | ₩9,836 | ₩10,372 | +1.84% | 8.9만 |
|---|
| 2026.01.09 | ₩10,586 | ₩10,640 | ₩9,528 | ₩10,177 | -3.86% | 11.3만 |
|---|
| 2026.01.08 | ₩10,358 | ₩10,854 | ₩10,358 | ₩10,459 | +0.97% | 4.6만 |
|---|
| 2026.01.07 | ₩10,479 | ₩10,646 | ₩10,090 | ₩10,539 | +0.58% | 5만 |
|---|
| 2026.01.06 | ₩10,425 | ₩10,760 | ₩9,769 | ₩10,533 | +1.03% | 6.5만 |
|---|
| 2026.01.05 | ₩10,747 | ₩10,774 | ₩9,903 | ₩10,533 | -2.00% | 11.1만 |
|---|
| 2026.01.02 | ₩10,948 | ₩11,086 | ₩10,573 | ₩10,734 | -1.96% | 4.3만 |
|---|
| 2025.12.31 | ₩10,881 | ₩11,178 | ₩10,693 | ₩10,827 | -0.49% | 3.1만 |
|---|
| 2025.12.30 | ₩11,524 | ₩11,524 | ₩10,720 | ₩10,760 | -6.63% | 3.2만 |
|---|
| 2025.12.29 | ₩10,425 | ₩11,792 | ₩10,318 | ₩11,296 | +8.35% | 15.6만 |
|---|
| 2025.12.26 | ₩10,646 | ₩10,720 | ₩10,318 | ₩10,358 | -2.71% | 1.6만 |
|---|
| 2025.12.24 | ₩10,573 | ₩10,827 | ₩10,318 | ₩10,633 | +0.57% | 1.4만 |
|---|
| 2025.12.23 | ₩10,412 | ₩10,845 | ₩10,341 | ₩10,519 | +1.03% | 7.7만 |
|---|
| 2025.12.22 | ₩10,466 | ₩10,881 | ₩10,198 | ₩10,519 | +0.51% | 3만 |
|---|
| 2025.12.19 | ₩10,452 | ₩10,707 | ₩10,278 | ₩10,479 | +0.26% | 2.5만 |
|---|
| 2025.12.18 | ₩9,769 | ₩10,720 | ₩9,621 | ₩10,278 | +5.21% | 10.1만 |
|---|
| 2025.12.17 | ₩9,822 | ₩9,956 | ₩9,467 | ₩9,554 | -2.73% | 2.3만 |
|---|
| 2025.12.16 | ₩9,836 | ₩9,863 | ₩9,487 | ₩9,849 | +0.14% | 2.2만 |
|---|
| 2025.12.15 | ₩9,876 | ₩9,903 | ₩9,032 | ₩9,809 | -0.68% | 8.2만 |
|---|
| 2025.12.12 | ₩10,318 | ₩10,318 | ₩9,528 | ₩9,662 | -6.36% | 3.9만 |
|---|
| 2025.12.11 | ₩10,251 | ₩10,332 | ₩9,782 | ₩10,184 | -0.65% | 2.8만 |
|---|
| 2025.12.10 | ₩11,216 | ₩11,263 | ₩10,224 | ₩10,546 | -5.97% | 9.1만 |
|---|
| 2025.12.09 | ₩10,050 | ₩11,323 | ₩9,849 | ₩10,774 | +7.20% | 18만 |
|---|
| 2025.12.08 | ₩9,179 | ₩10,050 | ₩9,072 | ₩9,916 | +8.03% | 11.1만 |
|---|
| 2025.12.05 | ₩9,313 | ₩9,353 | ₩8,911 | ₩9,032 | -3.02% | 2.5만 |
|---|
| 2025.12.04 | ₩9,246 | ₩9,313 | ₩8,536 | ₩9,152 | -1.01% | 2.2만 |
|---|
| 2025.12.03 | ₩8,858 | ₩9,233 | ₩8,643 | ₩9,233 | +4.24% | 2.4만 |
|---|
| 2025.12.02 | ₩8,884 | ₩8,884 | ₩8,576 | ₩8,831 | -0.60% | 2.2만 |
|---|
| 2025.12.01 | ₩8,777 | ₩8,951 | ₩8,456 | ₩8,616 | -1.83% | 2.5만 |
|---|
| 2025.11.28 | ₩8,844 | ₩9,126 | ₩8,442 | ₩8,978 | +1.52% | 6만 |
|---|
| 2025.11.26 | ₩8,938 | ₩9,260 | ₩8,710 | ₩8,844 | -1.05% | 3.7만 |
|---|
| 2025.11.25 | ₩9,273 | ₩9,337 | ₩8,710 | ₩8,817 | -4.91% | 9.1만 |
|---|
| 2025.11.24 | ₩9,059 | ₩9,380 | ₩8,992 | ₩9,313 | +2.81% | 5.6만 |
|---|
| 2025.11.21 | ₩8,697 | ₩9,367 | ₩8,626 | ₩8,871 | +2.00% | 5.2만 |
|---|
| 2025.11.20 | ₩9,152 | ₩9,306 | ₩8,322 | ₩8,750 | -4.39% | 6.6만 |
|---|
| 2025.11.19 | ₩9,085 | ₩9,253 | ₩8,871 | ₩9,005 | -0.88% | 3.9만 |
|---|
| 2025.11.18 | ₩9,434 | ₩9,588 | ₩8,523 | ₩9,193 | -2.56% | 7.9만 |
|---|
| 2025.11.17 | ₩8,777 | ₩9,648 | ₩8,489 | ₩9,434 | +7.48% | 20.9만 |
|---|
| 2025.11.14 | ₩8,657 | ₩8,737 | ₩8,000 | ₩8,549 | -1.24% | 3.8만 |
|---|
| 2025.11.13 | ₩9,367 | ₩9,367 | ₩8,295 | ₩8,925 | -4.72% | 7.7만 |
|---|
| 2025.11.12 | ₩9,059 | ₩9,126 | ₩8,732 | ₩8,898 | -1.78% | 5.3만 |
|---|
| 2025.11.11 | ₩9,072 | ₩9,246 | ₩8,777 | ₩9,045 | -0.30% | 2.4만 |
|---|
| 2025.11.10 | ₩8,764 | ₩9,206 | ₩8,576 | ₩9,045 | +3.21% | 9.1만 |
|---|
| 2025.11.07 | ₩8,295 | ₩8,844 | ₩8,281 | ₩8,770 | +5.74% | 2.9만 |
|---|
| 2025.11.06 | ₩8,951 | ₩8,951 | ₩7,987 | ₩8,442 | -5.69% | 17.4만 |
|---|
| 2025.11.05 | ₩8,697 | ₩9,018 | ₩8,563 | ₩8,978 | +3.24% | 5만 |
|---|
| 2025.11.04 | ₩8,469 | ₩8,777 | ₩8,389 | ₩8,616 | +1.74% | 4.4만 |
|---|
| 2025.11.03 | ₩8,576 | ₩8,724 | ₩8,442 | ₩8,563 | -0.16% | 4.3만 |
|---|
| 2025.10.31 | ₩8,295 | ₩9,233 | ₩8,295 | ₩8,603 | +3.72% | 9.2만 |
|---|
| 2025.10.30 | ₩9,273 | ₩9,528 | ₩8,134 | ₩8,241 | -11.13% | 4.2만 |
|---|
| 2025.10.29 | ₩8,938 | ₩9,715 | ₩8,382 | ₩9,407 | +5.25% | 8.4만 |
|---|
| 2025.10.28 | ₩8,382 | ₩8,978 | ₩8,382 | ₩8,831 | +5.36% | 8.4만 |
|---|
| 2025.10.27 | ₩8,858 | ₩9,032 | ₩7,946 | ₩8,576 | -3.18% | 16만 |
|---|
| 2025.10.24 | ₩7,209 | ₩8,080 | ₩6,834 | ₩8,080 | +12.08% | 16.1만 |
|---|
| 2025.10.23 | ₩7,116 | ₩7,303 | ₩7,049 | ₩7,129 | +0.19% | 2만 |
|---|
| 2025.10.22 | ₩7,330 | ₩7,491 | ₩6,969 | ₩7,169 | -2.19% | 4만 |
|---|
| 2025.10.21 | ₩7,585 | ₩7,692 | ₩7,370 | ₩7,464 | -1.59% | 1.4만 |
|---|
| 2025.10.20 | ₩7,598 | ₩7,920 | ₩7,250 | ₩7,585 | -0.18% | 6.3만 |
|---|
| 2025.10.17 | ₩7,866 | ₩7,946 | ₩7,638 | ₩7,732 | -1.70% | 3.3만 |
|---|
| 2025.10.16 | ₩8,080 | ₩8,216 | ₩7,745 | ₩8,027 | -0.66% | 3.5만 |
|---|
| 2025.10.15 | ₩8,335 | ₩8,523 | ₩7,598 | ₩8,000 | -4.02% | 3.6만 |
|---|
| 2025.10.14 | ₩8,375 | ₩8,604 | ₩8,151 | ₩8,536 | +1.92% | 3.1만 |
|---|
| 2025.10.13 | ₩8,791 | ₩8,951 | ₩8,603 | ₩8,603 | -2.13% | 5.2만 |
|---|
| 2025.10.10 | ₩8,992 | ₩9,099 | ₩8,322 | ₩8,657 | -3.73% | 4.6만 |
|---|