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 | ₩6,072 | ₩6,339 | ₩5,752 | ₩5,952 | -1.98% | 3.2만 |
| 2026.10.08 | ₩5,992 | ₩6,272 | ₩5,805 | ₩6,032 | +0.67% | 4.6만 |
| 2026.10.07 | ₩6,125 | ₩6,152 | ₩5,978 | ₩6,005 | -1.96% | 1.5만 |
| 2026.10.06 | ₩6,152 | ₩6,365 | ₩6,112 | ₩6,139 | -0.22% | 1.9만 |
| 2026.10.05 | ₩6,032 | ₩6,312 | ₩6,005 | ₩6,259 | +3.76% | 3.4만 |
| 2026.10.02 | ₩6,165 | ₩6,312 | ₩5,885 | ₩5,992 | -2.81% | 2.5만 |
| 2026.10.01 | ₩6,085 | ₩6,139 | ₩5,818 | ₩5,885 | -3.29% | 2만 |
| 2026.09.30 | ₩6,125 | ₩6,392 | ₩6,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,139 |
| +0.22% |
| 2.4만 |
| 2026.09.29 | ₩6,312 | ₩6,432 | ₩6,112 | ₩6,219 | -1.48% | 4.5만 |
|---|
| 2026.09.28 | ₩6,606 | ₩6,626 | ₩6,299 | ₩6,392 | -3.23% | 5.7만 |
|---|
| 2026.09.25 | ₩6,592 | ₩6,659 | ₩6,472 | ₩6,512 | -1.21% | 3.3만 |
|---|
| 2026.09.24 | ₩6,552 | ₩6,706 | ₩6,472 | ₩6,512 | -0.61% | 4.5만 |
|---|
| 2026.09.23 | ₩6,752 | ₩6,806 | ₩6,512 | ₩6,646 | -1.58% | 3.7만 |
|---|
| 2026.09.22 | ₩6,646 | ₩7,073 | ₩6,539 | ₩6,739 | +1.41% | 7.8만 |
|---|
| 2026.09.21 | ₩6,712 | ₩7,006 | ₩6,419 | ₩6,766 | +0.80% | 11.1만 |
|---|
| 2026.09.18 | ₩6,432 | ₩6,833 | ₩6,419 | ₩6,712 | +4.36% | 9.3만 |
|---|
| 2026.09.17 | ₩6,672 | ₩6,672 | ₩6,446 | ₩6,472 | -3.00% | 7.9만 |
|---|
| 2026.09.16 | ₩6,726 | ₩6,873 | ₩6,579 | ₩6,672 | -0.79% | 10만 |
|---|
| 2026.09.15 | ₩7,713 | ₩7,847 | ₩6,819 | ₩6,833 | -11.42% | 19.3만 |
|---|
| 2026.09.14 | ₩8,060 | ₩8,274 | ₩7,607 | ₩7,713 | -4.30% | 43.5만 |
|---|
| 2026.09.11 | ₩9,702 | ₩10,169 | ₩8,194 | ₩8,567 | -11.69% | 793.5만 |
|---|
| 2026.09.10 | ₩6,966 | ₩7,633 | ₩6,926 | ₩7,353 | +5.56% | 4.5만 |
|---|
| 2026.09.09 | ₩7,326 | ₩7,660 | ₩6,999 | ₩7,073 | -3.46% | 1.8만 |
|---|
| 2026.09.08 | ₩6,913 | ₩7,353 | ₩6,806 | ₩7,273 | +5.21% | 2만 |
|---|
| 2026.09.04 | ₩6,739 | ₩6,913 | ₩6,726 | ₩6,846 | +1.58% | 4.8천 |
|---|
| 2026.09.03 | ₩6,672 | ₩6,873 | ₩6,646 | ₩6,859 | +2.80% | 5.3천 |
|---|
| 2026.09.02 | ₩6,672 | ₩6,926 | ₩6,566 | ₩6,672 | 0.00% | 1.4만 |
|---|
| 2026.09.01 | ₩6,806 | ₩6,873 | ₩6,539 | ₩6,707 | -1.45% | 2.9만 |
|---|
| 2026.08.31 | ₩7,380 | ₩7,380 | ₩6,245 | ₩6,539 | -11.39% | 13.1만 |
|---|
| 2026.08.28 | ₩7,340 | ₩7,340 | ₩7,073 | ₩7,326 | -0.18% | 4.6만 |
|---|
| 2026.08.27 | ₩7,433 | ₩7,593 | ₩7,313 | ₩7,313 | -1.62% | 4.7천 |
|---|
| 2026.08.26 | ₩7,460 | ₩7,580 | ₩7,226 | ₩7,500 | +0.54% | 1.6만 |
|---|
| 2026.08.25 | ₩7,473 | ₩7,593 | ₩7,353 | ₩7,353 | -1.61% | 3.4천 |
|---|
| 2026.08.24 | ₩7,526 | ₩7,673 | ₩7,273 | ₩7,273 | -3.37% | 1.9만 |
|---|
| 2026.08.21 | ₩7,353 | ₩7,500 | ₩7,353 | ₩7,500 | +2.00% | 1.3천 |
|---|
| 2026.08.20 | ₩7,473 | ₩7,526 | ₩7,340 | ₩7,460 | -0.18% | 3.4천 |
|---|
| 2026.08.19 | ₩7,473 | ₩7,780 | ₩7,309 | ₩7,500 | +0.36% | 9.5천 |
|---|
| 2026.08.18 | ₩7,406 | ₩7,593 | ₩7,380 | ₩7,380 | -0.36% | 6.5천 |
|---|
| 2026.08.17 | ₩7,607 | ₩7,847 | ₩7,273 | ₩7,286 | -4.21% | 9.9천 |
|---|
| 2026.08.14 | ₩7,579 | ₩7,873 | ₩7,452 | ₩7,553 | -0.33% | 1.5만 |
|---|
| 2026.08.13 | ₩7,720 | ₩7,900 | ₩7,540 | ₩7,753 | +0.43% | 1.9천 |
|---|
| 2026.08.12 | ₩7,753 | ₩7,907 | ₩7,286 | ₩7,580 | -2.24% | 4.4천 |
|---|
| 2026.08.11 | ₩7,680 | ₩7,680 | ₩7,361 | ₩7,433 | -3.21% | 6.4천 |
|---|
| 2026.08.10 | ₩7,366 | ₩8,263 | ₩7,260 | ₩7,540 | +2.36% | 1.5만 |
|---|
| 2026.08.07 | ₩7,306 | ₩7,567 | ₩7,306 | ₩7,553 | +3.38% | 2.8천 |
|---|
| 2026.08.06 | ₩6,966 | ₩7,647 | ₩6,966 | ₩7,593 | +9.00% | 6.5천 |
|---|
| 2026.08.05 | ₩7,340 | ₩7,486 | ₩7,073 | ₩7,433 | +1.27% | 2.6만 |
|---|
| 2026.08.04 | ₩6,830 | ₩7,640 | ₩6,830 | ₩7,293 | +6.78% | 2.3만 |
|---|
| 2026.08.03 | ₩7,220 | ₩7,840 | ₩7,099 | ₩7,286 | +0.92% | 1.9만 |
|---|
| 2026.07.31 | ₩7,860 | ₩7,860 | ₩7,206 | ₩7,220 | -8.15% | 4.7만 |
|---|
| 2026.07.30 | ₩7,707 | ₩7,807 | ₩6,970 | ₩7,380 | -4.24% | 2.7만 |
|---|
| 2026.07.29 | ₩7,807 | ₩7,873 | ₩7,807 | ₩7,807 | 0.00% | 2천 |
|---|
| 2026.07.28 | ₩8,060 | ₩8,210 | ₩7,760 | ₩7,994 | -0.83% | 1.8만 |
|---|
| 2026.07.27 | ₩7,873 | ₩8,047 | ₩7,660 | ₩7,980 | +1.36% | 1만 |
|---|
| 2026.07.24 | ₩7,927 | ₩7,967 | ₩7,753 | ₩7,887 | -0.51% | 2.1천 |
|---|
| 2026.07.23 | ₩8,007 | ₩8,007 | ₩7,833 | ₩7,873 | -1.67% | 1.6천 |
|---|
| 2026.07.22 | ₩7,927 | ₩8,034 | ₩7,637 | ₩8,020 | +1.18% | 4.2천 |
|---|
| 2026.07.21 | ₩7,687 | ₩7,927 | ₩7,553 | ₩7,820 | +1.74% | 7.8천 |
|---|
| 2026.07.20 | ₩7,620 | ₩8,027 | ₩7,510 | ₩7,900 | +3.68% | 1만 |
|---|
| 2026.07.17 | ₩7,553 | ₩7,873 | ₩7,460 | ₩7,713 | +2.12% | 3.6만 |
|---|
| 2026.07.16 | ₩7,940 | ₩7,940 | ₩7,593 | ₩7,673 | -3.36% | 2.4만 |
|---|
| 2026.07.15 | ₩8,020 | ₩8,020 | ₩7,880 | ₩7,940 | -1.00% | 7.5천 |
|---|
| 2026.07.14 | ₩7,967 | ₩8,014 | ₩7,840 | ₩7,900 | -0.84% | 6.5천 |
|---|
| 2026.07.13 | ₩7,553 | ₩8,020 | ₩7,526 | ₩7,980 | +5.65% | 1.1만 |
|---|
| 2026.07.10 | ₩8,100 | ₩8,140 | ₩7,540 | ₩8,020 | -0.99% | 1.1만 |
|---|
| 2026.07.09 | ₩8,007 | ₩8,220 | ₩7,913 | ₩8,220 | +2.67% | 6.2천 |
|---|
| 2026.07.08 | ₩8,167 | ₩8,167 | ₩7,727 | ₩7,913 | -3.10% | 1.4만 |
|---|
| 2026.07.07 | ₩8,127 | ₩8,194 | ₩7,607 | ₩7,820 | -3.78% | 2.4만 |
|---|
| 2026.07.06 | ₩7,807 | ₩8,367 | ₩7,548 | ₩7,980 | +2.22% | 3.4만 |
|---|
| 2026.07.02 | ₩7,720 | ₩8,207 | ₩7,620 | ₩7,940 | +2.85% | 1.5만 |
|---|
| 2026.07.01 | ₩7,740 | ₩8,274 | ₩7,593 | ₩7,727 | -0.17% | 2.9만 |
|---|
| 2026.06.30 | ₩7,960 | ₩7,967 | ₩7,787 | ₩7,793 | -2.10% | 7.4천 |
|---|
| 2026.06.29 | ₩7,700 | ₩8,154 | ₩7,545 | ₩7,967 | +3.47% | 9.4천 |
|---|
| 2026.06.26 | ₩7,500 | ₩8,007 | ₩7,473 | ₩7,620 | +1.60% | 2.4만 |
|---|
| 2026.06.25 | ₩7,480 | ₩8,260 | ₩7,460 | ₩7,687 | +2.77% | 1만 |
|---|
| 2026.06.24 | ₩7,813 | ₩8,080 | ₩7,273 | ₩7,420 | -5.04% | 1.5만 |
|---|
| 2026.06.23 | ₩7,954 | ₩8,514 | ₩7,340 | ₩7,820 | -1.68% | 3.1만 |
|---|
| 2026.06.22 | ₩6,966 | ₩7,954 | ₩6,966 | ₩7,567 | +8.62% | 4.4만 |
|---|
| 2026.06.18 | ₩7,099 | ₩7,206 | ₩6,893 | ₩7,073 | -0.38% | 1.8만 |
|---|
| 2026.06.17 | ₩7,006 | ₩7,353 | ₩6,686 | ₩7,019 | +0.19% | 2.4만 |
|---|
| 2026.06.16 | ₩7,260 | ₩7,493 | ₩7,006 | ₩7,006 | -3.49% | 2.3만 |
|---|
| 2026.06.15 | ₩7,286 | ₩7,705 | ₩7,006 | ₩7,059 | -3.11% | 1.5만 |
|---|
| 2026.06.12 | ₩7,340 | ₩7,553 | ₩7,059 | ₩7,146 | -2.64% | 2.1만 |
|---|
| 2026.06.11 | ₩7,326 | ₩7,716 | ₩7,046 | ₩7,340 | +0.18% | 3만 |
|---|
| 2026.06.10 | ₩7,380 | ₩7,593 | ₩7,099 | ₩7,260 | -1.63% | 1.4만 |
|---|
| 2026.06.09 | ₩7,273 | ₩7,847 | ₩7,139 | ₩7,340 | +0.92% | 1.2만 |
|---|
| 2026.06.08 | ₩7,380 | ₩8,007 | ₩7,340 | ₩7,340 | -0.54% | 1.7만 |
|---|
| 2026.06.05 | ₩7,607 | ₩7,607 | ₩7,126 | ₩7,433 | -2.28% | 2.4만 |
|---|
| 2026.06.04 | ₩7,473 | ₩8,007 | ₩7,113 | ₩7,913 | +5.89% | 2.7만 |
|---|
| 2026.06.03 | ₩7,580 | ₩7,740 | ₩7,099 | ₩7,393 | -2.46% | 1.9만 |
|---|
| 2026.06.02 | ₩7,880 | ₩7,913 | ₩7,006 | ₩7,713 | -2.12% | 4.4만 |
|---|
| 2026.06.01 | ₩7,927 | ₩8,170 | ₩7,820 | ₩7,873 | -0.67% | 2.9만 |
|---|
| 2026.05.29 | ₩8,654 | ₩8,654 | ₩8,040 | ₩8,087 | -6.55% | 1.7만 |
|---|
| 2026.05.28 | ₩8,341 | ₩8,921 | ₩8,300 | ₩8,647 | +3.68% | 1.5만 |
|---|
| 2026.05.27 | ₩8,421 | ₩8,701 | ₩8,283 | ₩8,527 | +1.27% | 1.6만 |
|---|
| 2026.05.26 | ₩8,461 | ₩9,021 | ₩8,300 | ₩8,407 | -0.63% | 1.8만 |
|---|
| 2026.05.22 | ₩7,980 | ₩8,674 | ₩7,980 | ₩8,220 | +3.01% | 1.5만 |
|---|
| 2026.05.21 | ₩8,447 | ₩8,494 | ₩7,113 | ₩7,980 | -5.53% | 4.2만 |
|---|
| 2026.05.20 | ₩8,607 | ₩9,074 | ₩8,007 | ₩8,194 | -4.81% | 4.9만 |
|---|
| 2026.05.19 | ₩8,586 | ₩9,288 | ₩8,501 | ₩8,541 | -0.53% | 3만 |
|---|
| 2026.05.18 | ₩8,941 | ₩9,835 | ₩8,541 | ₩8,661 | -3.13% | 2.9만 |
|---|
| 2026.05.15 | ₩10,142 | ₩10,142 | ₩8,487 | ₩8,941 | -11.84% | 3.8만 |
|---|
| 2026.05.14 | ₩9,308 | ₩10,342 | ₩8,845 | ₩10,142 | +8.96% | 13.2만 |
|---|
| 2026.05.13 | ₩9,195 | ₩9,195 | ₩8,607 | ₩9,168 | -0.29% | 2.1만 |
|---|
| 2026.05.12 | ₩9,021 | ₩9,728 | ₩8,954 | ₩9,288 | +2.96% | 2만 |
|---|
| 2026.05.11 | ₩9,755 | ₩9,902 | ₩9,141 | ₩9,141 | -6.29% | 1.2만 |
|---|
| 2026.05.08 | ₩9,501 | ₩9,949 | ₩9,461 | ₩9,461 | -0.42% | 1.6만 |
|---|
| 2026.05.07 | ₩9,822 | ₩10,249 | ₩9,755 | ₩9,755 | -0.68% | 1.1만 |
|---|
| 2026.05.06 | ₩9,888 | ₩10,122 | ₩9,608 | ₩9,875 | -0.13% | 1.5만 |
|---|
| 2026.05.05 | ₩10,075 | ₩10,298 | ₩9,595 | ₩9,782 | -2.91% | 2.5만 |
|---|
| 2026.05.04 | ₩10,275 | ₩10,396 | ₩9,755 | ₩9,955 | -3.12% | 2.3만 |
|---|
| 2026.05.01 | ₩10,476 | ₩10,609 | ₩10,009 | ₩10,422 | -0.51% | 4.4만 |
|---|
| 2026.04.30 | ₩10,275 | ₩10,504 | ₩9,955 | ₩10,462 | +1.82% | 3.9만 |
|---|
| 2026.04.29 | ₩9,958 | ₩10,542 | ₩9,648 | ₩10,342 | +3.86% | 4.2만 |
|---|
| 2026.04.28 | ₩10,055 | ₩10,155 | ₩9,622 | ₩10,009 | -0.46% | 3.3만 |
|---|
| 2026.04.27 | ₩9,929 | ₩10,249 | ₩9,742 | ₩9,969 | +0.40% | 1.8만 |
|---|
| 2026.04.24 | ₩9,368 | ₩9,955 | ₩9,368 | ₩9,795 | +4.56% | 1.7만 |
|---|
| 2026.04.23 | ₩9,582 | ₩9,742 | ₩9,341 | ₩9,688 | +1.11% | 7.3천 |
|---|
| 2026.04.22 | ₩9,696 | ₩9,768 | ₩9,488 | ₩9,582 | -1.18% | 8.1천 |
|---|
| 2026.04.21 | ₩9,955 | ₩9,955 | ₩9,608 | ₩9,782 | -1.74% | 4천 |
|---|
| 2026.04.20 | ₩9,608 | ₩9,782 | ₩8,834 | ₩9,648 | +0.42% | 1.7만 |
|---|
| 2026.04.17 | ₩9,261 | ₩9,608 | ₩9,074 | ₩9,501 | +2.59% | 1만 |
|---|
| 2026.04.16 | ₩9,408 | ₩9,408 | ₩9,208 | ₩9,248 | -1.70% | 4.7천 |
|---|
| 2026.04.15 | ₩9,481 | ₩9,481 | ₩9,221 | ₩9,248 | -2.46% | 4.9천 |
|---|
| 2026.04.14 | ₩9,096 | ₩9,722 | ₩9,096 | ₩9,288 | +2.11% | 1.4만 |
|---|
| 2026.04.13 | ₩9,515 | ₩9,568 | ₩9,128 | ₩9,128 | -4.07% | 1.2만 |
|---|
| 2026.04.10 | ₩9,475 | ₩9,902 | ₩9,088 | ₩9,235 | -2.54% | 2만 |
|---|
| 2026.04.09 | ₩9,501 | ₩9,775 | ₩9,201 | ₩9,662 | +1.69% | 1.6만 |
|---|
| 2026.04.08 | ₩9,421 | ₩9,822 | ₩9,381 | ₩9,381 | -0.42% | 1.8만 |
|---|
| 2026.04.07 | ₩8,888 | ₩9,608 | ₩8,554 | ₩9,315 | +4.80% | 2만 |
|---|
| 2026.04.06 | ₩8,781 | ₩9,248 | ₩8,671 | ₩8,914 | +1.52% | 2.5만 |
|---|
| 2026.04.02 | ₩8,707 | ₩8,914 | ₩8,707 | ₩8,914 | +2.38% | 6천 |
|---|
| 2026.04.01 | ₩8,741 | ₩9,008 | ₩8,701 | ₩8,701 | -0.46% | 6.8천 |
|---|
| 2026.03.31 | ₩8,661 | ₩9,008 | ₩8,047 | ₩8,741 | +0.92% | 3.9만 |
|---|
| 2026.03.30 | ₩8,808 | ₩9,141 | ₩8,222 | ₩8,701 | -1.21% | 3.9만 |
|---|
| 2026.03.27 | ₩9,421 | ₩9,982 | ₩8,794 | ₩8,981 | -4.67% | 5.2만 |
|---|
| 2026.03.26 | ₩9,261 | ₩9,728 | ₩8,941 | ₩9,088 | -1.87% | 1.5만 |
|---|
| 2026.03.25 | ₩9,835 | ₩10,142 | ₩9,275 | ₩9,355 | -4.88% | 2.4만 |
|---|
| 2026.03.24 | ₩9,875 | ₩10,009 | ₩9,261 | ₩9,969 | +0.95% | 4.3만 |
|---|
| 2026.03.23 | ₩8,941 | ₩10,235 | ₩8,941 | ₩9,808 | +9.70% | 5.7만 |
|---|
| 2026.03.20 | ₩8,928 | ₩9,255 | ₩8,781 | ₩8,794 | -1.49% | 2.6만 |
|---|
| 2026.03.19 | ₩9,034 | ₩9,321 | ₩8,901 | ₩9,074 | +0.44% | 2.1만 |
|---|
| 2026.03.18 | ₩9,535 | ₩9,607 | ₩8,928 | ₩9,088 | -4.69% | 2.2만 |
|---|
| 2026.03.17 | ₩9,128 | ₩9,715 | ₩9,128 | ₩9,355 | +2.49% | 2.1만 |
|---|
| 2026.03.16 | ₩9,048 | ₩9,524 | ₩8,873 | ₩9,074 | +0.29% | 2.5만 |
|---|
| 2026.03.13 | ₩9,328 | ₩10,009 | ₩8,988 | ₩9,048 | -3.00% | 5.1만 |
|---|
| 2026.03.12 | ₩9,088 | ₩9,728 | ₩9,088 | ₩9,181 | +1.03% | 3.5만 |
|---|
| 2026.03.11 | ₩9,461 | ₩9,475 | ₩9,061 | ₩9,208 | -2.68% | 4.7만 |
|---|
| 2026.03.10 | ₩9,195 | ₩9,675 | ₩8,981 | ₩9,168 | -0.29% | 2.8만 |
|---|
| 2026.03.09 | ₩9,395 | ₩9,435 | ₩8,774 | ₩9,088 | -3.27% | 5.3만 |
|---|
| 2026.03.06 | ₩8,687 | ₩9,501 | ₩8,487 | ₩9,395 | +8.14% | 3.6만 |
|---|
| 2026.03.05 | ₩8,554 | ₩9,333 | ₩8,554 | ₩8,914 | +4.21% | 4만 |
|---|
| 2026.03.04 | ₩8,861 | ₩9,341 | ₩8,020 | ₩8,848 | -0.15% | 7.2만 |
|---|
| 2026.03.03 | ₩7,380 | ₩8,474 | ₩7,226 | ₩8,287 | +12.30% | 9.6만 |
|---|
| 2026.03.02 | ₩6,899 | ₩7,727 | ₩6,813 | ₩7,446 | +7.93% | 7.6만 |
|---|
| 2026.02.27 | ₩6,806 | ₩8,314 | ₩6,752 | ₩7,220 | +6.08% | 22.3만 |
|---|
| 2026.02.26 | ₩6,539 | ₩6,819 | ₩6,312 | ₩6,819 | +4.29% | 3.2만 |
|---|
| 2026.02.25 | ₩7,326 | ₩7,326 | ₩6,606 | ₩6,606 | -9.84% | 4.4만 |
|---|
| 2026.02.24 | ₩6,312 | ₩7,079 | ₩6,312 | ₩6,846 | +8.46% | 9.6만 |
|---|
| 2026.02.23 | ₩6,192 | ₩6,365 | ₩5,818 | ₩6,299 | +1.72% | 8.5만 |
|---|
| 2026.02.20 | ₩6,325 | ₩6,672 | ₩6,285 | ₩6,379 | +0.84% | 18.7만 |
|---|
| 2026.02.19 | ₩6,099 | ₩6,566 | ₩5,938 | ₩6,232 | +2.19% | 9.3만 |
|---|
| 2026.02.18 | ₩6,192 | ₩6,846 | ₩5,832 | ₩6,165 | -0.43% | 19만 |
|---|
| 2026.02.17 | ₩6,926 | ₩7,206 | ₩6,352 | ₩6,432 | -7.13% | 25.6만 |
|---|
| 2026.02.13 | ₩7,086 | ₩7,647 | ₩6,546 | ₩7,340 | +3.58% | 45.9만 |
|---|
| 2026.02.12 | ₩8,941 | ₩9,315 | ₩8,314 | ₩8,514 | -4.78% | 47.5만 |
|---|
| 2026.02.11 | ₩9,608 | ₩9,875 | ₩9,048 | ₩9,168 | -4.58% | 5.8만 |
|---|
| 2026.02.10 | ₩9,235 | ₩9,862 | ₩9,021 | ₩9,515 | +3.03% | 4만 |
|---|
| 2026.02.09 | ₩9,235 | ₩9,715 | ₩9,155 | ₩9,208 | -0.29% | 7.4만 |
|---|
| 2026.02.06 | ₩8,461 | ₩9,608 | ₩8,461 | ₩9,301 | +9.94% | 6.8만 |
|---|
| 2026.02.05 | ₩9,315 | ₩9,468 | ₩8,127 | ₩8,447 | -9.31% | 7.6만 |
|---|
| 2026.02.04 | ₩9,301 | ₩9,648 | ₩8,554 | ₩9,501 | +2.15% | 6.4만 |
|---|
| 2026.02.03 | ₩10,409 | ₩10,476 | ₩9,208 | ₩9,368 | -10.00% | 9.4만 |
|---|
| 2026.02.02 | ₩9,542 | ₩10,377 | ₩9,435 | ₩10,289 | +7.83% | 13.4만 |
|---|
| 2026.01.30 | ₩9,768 | ₩10,235 | ₩9,021 | ₩9,221 | -5.60% | 6.4만 |
|---|
| 2026.01.29 | ₩9,795 | ₩10,069 | ₩9,542 | ₩9,862 | +0.68% | 1.9만 |
|---|
| 2026.01.28 | ₩10,022 | ₩10,187 | ₩9,501 | ₩9,782 | -2.40% | 4.8만 |
|---|
| 2026.01.27 | ₩9,969 | ₩10,169 | ₩9,615 | ₩10,049 | +0.80% | 3.7만 |
|---|
| 2026.01.26 | ₩10,075 | ₩10,596 | ₩9,501 | ₩9,768 | -3.05% | 10.4만 |
|---|
| 2026.01.23 | ₩10,342 | ₩10,576 | ₩9,888 | ₩10,115 | -2.19% | 7.1만 |
|---|
| 2026.01.22 | ₩9,875 | ₩10,609 | ₩9,875 | ₩10,329 | +4.59% | 5.5만 |
|---|
| 2026.01.21 | ₩10,249 | ₩10,409 | ₩9,795 | ₩10,049 | -1.95% | 2만 |
|---|
| 2026.01.20 | ₩9,982 | ₩10,396 | ₩9,875 | ₩10,209 | +2.27% | 5.2만 |
|---|
| 2026.01.16 | ₩10,129 | ₩10,356 | ₩10,109 | ₩10,275 | +1.45% | 1.4만 |
|---|
| 2026.01.15 | ₩10,449 | ₩10,649 | ₩10,106 | ₩10,142 | -2.94% | 3.2만 |
|---|
| 2026.01.14 | ₩10,316 | ₩10,476 | ₩9,982 | ₩10,155 | -1.55% | 2.3만 |
|---|
| 2026.01.13 | ₩10,316 | ₩10,676 | ₩10,035 | ₩10,102 | -2.07% | 6.5만 |
|---|
| 2026.01.12 | ₩10,142 | ₩10,452 | ₩9,795 | ₩10,329 | +1.84% | 8.9만 |
|---|
| 2026.01.09 | ₩10,542 | ₩10,596 | ₩9,488 | ₩10,135 | -3.86% | 11.3만 |
|---|
| 2026.01.08 | ₩10,316 | ₩10,809 | ₩10,316 | ₩10,416 | +0.97% | 4.6만 |
|---|
| 2026.01.07 | ₩10,436 | ₩10,602 | ₩10,049 | ₩10,496 | +0.58% | 5만 |
|---|
| 2026.01.06 | ₩10,382 | ₩10,716 | ₩9,728 | ₩10,489 | +1.03% | 6.5만 |
|---|
| 2026.01.05 | ₩10,703 | ₩10,729 | ₩9,862 | ₩10,489 | -2.00% | 11.1만 |
|---|
| 2026.01.02 | ₩10,903 | ₩11,040 | ₩10,529 | ₩10,689 | -1.96% | 4.3만 |
|---|
| 2025.12.31 | ₩10,836 | ₩11,132 | ₩10,649 | ₩10,783 | -0.49% | 3.1만 |
|---|
| 2025.12.30 | ₩11,477 | ₩11,477 | ₩10,676 | ₩10,716 | -6.63% | 3.2만 |
|---|
| 2025.12.29 | ₩10,382 | ₩11,743 | ₩10,275 | ₩11,250 | +8.35% | 15.6만 |
|---|
| 2025.12.26 | ₩10,602 | ₩10,676 | ₩10,275 | ₩10,316 | -2.71% | 1.6만 |
|---|
| 2025.12.24 | ₩10,529 | ₩10,783 | ₩10,275 | ₩10,589 | +0.57% | 1.4만 |
|---|
| 2025.12.23 | ₩10,369 | ₩10,800 | ₩10,298 | ₩10,476 | +1.03% | 7.7만 |
|---|
| 2025.12.22 | ₩10,422 | ₩10,836 | ₩10,155 | ₩10,476 | +0.51% | 3만 |
|---|
| 2025.12.19 | ₩10,409 | ₩10,662 | ₩10,235 | ₩10,436 | +0.26% | 2.5만 |
|---|
| 2025.12.18 | ₩9,728 | ₩10,676 | ₩9,582 | ₩10,235 | +5.21% | 10.1만 |
|---|
| 2025.12.17 | ₩9,782 | ₩9,915 | ₩9,428 | ₩9,515 | -2.73% | 2.3만 |
|---|
| 2025.12.16 | ₩9,795 | ₩9,822 | ₩9,448 | ₩9,808 | +0.14% | 2.2만 |
|---|
| 2025.12.15 | ₩9,835 | ₩9,862 | ₩8,994 | ₩9,768 | -0.68% | 8.2만 |
|---|
| 2025.12.12 | ₩10,275 | ₩10,275 | ₩9,488 | ₩9,622 | -6.36% | 3.9만 |
|---|
| 2025.12.11 | ₩10,209 | ₩10,289 | ₩9,742 | ₩10,142 | -0.65% | 2.8만 |
|---|
| 2025.12.10 | ₩11,170 | ₩11,216 | ₩10,182 | ₩10,502 | -5.97% | 9.1만 |
|---|
| 2025.12.09 | ₩10,009 | ₩11,276 | ₩9,808 | ₩10,729 | +7.20% | 18만 |
|---|
| 2025.12.08 | ₩9,141 | ₩10,009 | ₩9,034 | ₩9,875 | +8.03% | 11.1만 |
|---|
| 2025.12.05 | ₩9,275 | ₩9,315 | ₩8,874 | ₩8,994 | -3.02% | 2.5만 |
|---|
| 2025.12.04 | ₩9,208 | ₩9,275 | ₩8,501 | ₩9,114 | -1.01% | 2.2만 |
|---|
| 2025.12.03 | ₩8,821 | ₩9,195 | ₩8,607 | ₩9,195 | +4.24% | 2.4만 |
|---|
| 2025.12.02 | ₩8,848 | ₩8,848 | ₩8,541 | ₩8,794 | -0.60% | 2.2만 |
|---|
| 2025.12.01 | ₩8,741 | ₩8,914 | ₩8,421 | ₩8,581 | -1.83% | 2.5만 |
|---|
| 2025.11.28 | ₩8,808 | ₩9,088 | ₩8,407 | ₩8,941 | +1.52% | 6만 |
|---|
| 2025.11.26 | ₩8,901 | ₩9,221 | ₩8,674 | ₩8,808 | -1.05% | 3.7만 |
|---|
| 2025.11.25 | ₩9,235 | ₩9,299 | ₩8,674 | ₩8,781 | -4.91% | 9.1만 |
|---|
| 2025.11.24 | ₩9,021 | ₩9,341 | ₩8,954 | ₩9,275 | +2.81% | 5.6만 |
|---|
| 2025.11.21 | ₩8,661 | ₩9,328 | ₩8,590 | ₩8,834 | +2.00% | 5.2만 |
|---|
| 2025.11.20 | ₩9,114 | ₩9,268 | ₩8,287 | ₩8,714 | -4.39% | 6.6만 |
|---|
| 2025.11.19 | ₩9,048 | ₩9,215 | ₩8,834 | ₩8,968 | -0.88% | 3.9만 |
|---|
| 2025.11.18 | ₩9,395 | ₩9,548 | ₩8,487 | ₩9,155 | -2.56% | 7.9만 |
|---|
| 2025.11.17 | ₩8,741 | ₩9,608 | ₩8,454 | ₩9,395 | +7.48% | 20.9만 |
|---|
| 2025.11.14 | ₩8,621 | ₩8,701 | ₩7,967 | ₩8,514 | -1.24% | 3.8만 |
|---|
| 2025.11.13 | ₩9,328 | ₩9,328 | ₩8,260 | ₩8,888 | -4.72% | 7.7만 |
|---|
| 2025.11.12 | ₩9,021 | ₩9,088 | ₩8,695 | ₩8,861 | -1.78% | 5.3만 |
|---|
| 2025.11.11 | ₩9,034 | ₩9,208 | ₩8,741 | ₩9,008 | -0.30% | 2.4만 |
|---|
| 2025.11.10 | ₩8,727 | ₩9,168 | ₩8,541 | ₩9,008 | +3.21% | 9.1만 |
|---|
| 2025.11.07 | ₩8,260 | ₩8,808 | ₩8,247 | ₩8,734 | +5.74% | 2.9만 |
|---|
| 2025.11.06 | ₩8,914 | ₩8,914 | ₩7,954 | ₩8,407 | -5.69% | 17.4만 |
|---|
| 2025.11.05 | ₩8,661 | ₩8,981 | ₩8,527 | ₩8,941 | +3.24% | 5만 |
|---|
| 2025.11.04 | ₩8,434 | ₩8,741 | ₩8,354 | ₩8,581 | +1.74% | 4.4만 |
|---|
| 2025.11.03 | ₩8,541 | ₩8,687 | ₩8,407 | ₩8,527 | -0.16% | 4.3만 |
|---|
| 2025.10.31 | ₩8,260 | ₩9,195 | ₩8,260 | ₩8,567 | +3.72% | 9.2만 |
|---|
| 2025.10.30 | ₩9,235 | ₩9,488 | ₩8,100 | ₩8,207 | -11.13% | 4.2만 |
|---|
| 2025.10.29 | ₩8,901 | ₩9,675 | ₩8,347 | ₩9,368 | +5.25% | 8.4만 |
|---|
| 2025.10.28 | ₩8,347 | ₩8,941 | ₩8,347 | ₩8,794 | +5.36% | 8.4만 |
|---|
| 2025.10.27 | ₩8,821 | ₩8,994 | ₩7,913 | ₩8,541 | -3.18% | 16만 |
|---|
| 2025.10.24 | ₩7,180 | ₩8,047 | ₩6,806 | ₩8,047 | +12.08% | 16.1만 |
|---|
| 2025.10.23 | ₩7,086 | ₩7,273 | ₩7,019 | ₩7,099 | +0.19% | 2만 |
|---|
| 2025.10.22 | ₩7,300 | ₩7,460 | ₩6,941 | ₩7,139 | -2.19% | 4만 |
|---|
| 2025.10.21 | ₩7,553 | ₩7,660 | ₩7,340 | ₩7,433 | -1.59% | 1.4만 |
|---|
| 2025.10.20 | ₩7,567 | ₩7,887 | ₩7,220 | ₩7,553 | -0.18% | 6.3만 |
|---|
| 2025.10.17 | ₩7,833 | ₩7,913 | ₩7,607 | ₩7,700 | -1.70% | 3.3만 |
|---|
| 2025.10.16 | ₩8,047 | ₩8,182 | ₩7,713 | ₩7,994 | -0.66% | 3.5만 |
|---|
| 2025.10.15 | ₩8,300 | ₩8,487 | ₩7,567 | ₩7,967 | -4.02% | 3.6만 |
|---|
| 2025.10.14 | ₩8,341 | ₩8,569 | ₩8,118 | ₩8,501 | +1.92% | 3.1만 |
|---|
| 2025.10.13 | ₩8,754 | ₩8,914 | ₩8,567 | ₩8,567 | -2.13% | 5.2만 |
|---|
| 2025.10.10 | ₩8,954 | ₩9,061 | ₩8,287 | ₩8,621 | -3.73% | 4.6만 |
|---|