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 | ₩6,102 | ₩6,370 | ₩5,780 | ₩5,981 | -1.98% | 3.2만 |
| 2026.10.08 | ₩6,021 | ₩6,303 | ₩5,834 | ₩6,062 | +0.67% | 4.6만 |
| 2026.10.07 | ₩6,156 | ₩6,182 | ₩6,008 | ₩6,035 | -1.96% | 1.5만 |
| 2026.10.06 | ₩6,182 | ₩6,397 | ₩6,142 | ₩6,169 | -0.22% | 1.9만 |
| 2026.10.05 | ₩6,062 | ₩6,343 | ₩6,035 | ₩6,290 | +3.76% | 3.4만 |
| 2026.10.02 | ₩6,196 | ₩6,343 | ₩5,914 | ₩6,021 | -2.81% | 2.5만 |
| 2026.10.01 | ₩6,115 | ₩6,169 | ₩5,847 | ₩5,914 | -3.29% | 2만 |
| 2026.09.30 | ₩6,156 | ₩6,424 | ₩6,156 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,169 |
| +0.22% |
| 2.4만 |
| 2026.09.29 | ₩6,343 | ₩6,464 | ₩6,142 | ₩6,249 | -1.48% | 4.5만 |
|---|
| 2026.09.28 | ₩6,638 | ₩6,658 | ₩6,330 | ₩6,424 | -3.23% | 5.7만 |
|---|
| 2026.09.25 | ₩6,625 | ₩6,692 | ₩6,504 | ₩6,544 | -1.21% | 3.3만 |
|---|
| 2026.09.24 | ₩6,585 | ₩6,739 | ₩6,504 | ₩6,544 | -0.61% | 4.5만 |
|---|
| 2026.09.23 | ₩6,786 | ₩6,839 | ₩6,544 | ₩6,679 | -1.58% | 3.7만 |
|---|
| 2026.09.22 | ₩6,679 | ₩7,108 | ₩6,571 | ₩6,772 | +1.41% | 7.8만 |
|---|
| 2026.09.21 | ₩6,746 | ₩7,041 | ₩6,451 | ₩6,799 | +0.80% | 11.1만 |
|---|
| 2026.09.18 | ₩6,464 | ₩6,866 | ₩6,451 | ₩6,746 | +4.36% | 9.3만 |
|---|
| 2026.09.17 | ₩6,705 | ₩6,705 | ₩6,477 | ₩6,504 | -3.00% | 7.9만 |
|---|
| 2026.09.16 | ₩6,759 | ₩6,907 | ₩6,611 | ₩6,705 | -0.79% | 10만 |
|---|
| 2026.09.15 | ₩7,751 | ₩7,885 | ₩6,853 | ₩6,866 | -11.42% | 19.3만 |
|---|
| 2026.09.14 | ₩8,100 | ₩8,315 | ₩7,644 | ₩7,751 | -4.30% | 43.5만 |
|---|
| 2026.09.11 | ₩9,750 | ₩10,219 | ₩8,234 | ₩8,610 | -11.69% | 793.5만 |
|---|
| 2026.09.10 | ₩7,000 | ₩7,671 | ₩6,960 | ₩7,389 | +5.56% | 4.5만 |
|---|
| 2026.09.09 | ₩7,362 | ₩7,698 | ₩7,034 | ₩7,108 | -3.46% | 1.8만 |
|---|
| 2026.09.08 | ₩6,947 | ₩7,389 | ₩6,839 | ₩7,309 | +5.21% | 2만 |
|---|
| 2026.09.04 | ₩6,772 | ₩6,947 | ₩6,759 | ₩6,880 | +1.58% | 4.8천 |
|---|
| 2026.09.03 | ₩6,705 | ₩6,907 | ₩6,679 | ₩6,893 | +2.80% | 5.3천 |
|---|
| 2026.09.02 | ₩6,705 | ₩6,960 | ₩6,598 | ₩6,705 | 0.00% | 1.4만 |
|---|
| 2026.09.01 | ₩6,839 | ₩6,907 | ₩6,571 | ₩6,740 | -1.45% | 2.9만 |
|---|
| 2026.08.31 | ₩7,416 | ₩7,416 | ₩6,276 | ₩6,571 | -11.39% | 13.1만 |
|---|
| 2026.08.28 | ₩7,376 | ₩7,376 | ₩7,108 | ₩7,362 | -0.18% | 4.6만 |
|---|
| 2026.08.27 | ₩7,470 | ₩7,631 | ₩7,349 | ₩7,349 | -1.62% | 4.7천 |
|---|
| 2026.08.26 | ₩7,497 | ₩7,617 | ₩7,262 | ₩7,537 | +0.54% | 1.6만 |
|---|
| 2026.08.25 | ₩7,510 | ₩7,631 | ₩7,389 | ₩7,389 | -1.61% | 3.4천 |
|---|
| 2026.08.24 | ₩7,564 | ₩7,711 | ₩7,309 | ₩7,309 | -3.37% | 1.9만 |
|---|
| 2026.08.21 | ₩7,389 | ₩7,537 | ₩7,389 | ₩7,537 | +2.00% | 1.3천 |
|---|
| 2026.08.20 | ₩7,510 | ₩7,564 | ₩7,376 | ₩7,497 | -0.18% | 3.4천 |
|---|
| 2026.08.19 | ₩7,510 | ₩7,818 | ₩7,345 | ₩7,537 | +0.36% | 9.5천 |
|---|
| 2026.08.18 | ₩7,443 | ₩7,631 | ₩7,416 | ₩7,416 | -0.36% | 6.5천 |
|---|
| 2026.08.17 | ₩7,644 | ₩7,885 | ₩7,309 | ₩7,322 | -4.21% | 9.9천 |
|---|
| 2026.08.14 | ₩7,616 | ₩7,912 | ₩7,489 | ₩7,590 | -0.33% | 1.5만 |
|---|
| 2026.08.13 | ₩7,758 | ₩7,939 | ₩7,577 | ₩7,792 | +0.43% | 1.9천 |
|---|
| 2026.08.12 | ₩7,792 | ₩7,946 | ₩7,322 | ₩7,617 | -2.24% | 4.4천 |
|---|
| 2026.08.11 | ₩7,718 | ₩7,718 | ₩7,397 | ₩7,470 | -3.21% | 6.4천 |
|---|
| 2026.08.10 | ₩7,403 | ₩8,304 | ₩7,295 | ₩7,577 | +2.36% | 1.5만 |
|---|
| 2026.08.07 | ₩7,342 | ₩7,604 | ₩7,342 | ₩7,590 | +3.38% | 2.8천 |
|---|
| 2026.08.06 | ₩7,000 | ₩7,684 | ₩7,000 | ₩7,631 | +9.00% | 6.5천 |
|---|
| 2026.08.05 | ₩7,376 | ₩7,523 | ₩7,108 | ₩7,470 | +1.27% | 2.6만 |
|---|
| 2026.08.04 | ₩6,864 | ₩7,678 | ₩6,864 | ₩7,329 | +6.78% | 2.3만 |
|---|
| 2026.08.03 | ₩7,255 | ₩7,879 | ₩7,134 | ₩7,322 | +0.92% | 1.9만 |
|---|
| 2026.07.31 | ₩7,899 | ₩7,899 | ₩7,242 | ₩7,255 | -8.15% | 4.7만 |
|---|
| 2026.07.30 | ₩7,745 | ₩7,845 | ₩7,004 | ₩7,416 | -4.24% | 2.7만 |
|---|
| 2026.07.29 | ₩7,845 | ₩7,912 | ₩7,845 | ₩7,845 | 0.00% | 2천 |
|---|
| 2026.07.28 | ₩8,100 | ₩8,250 | ₩7,798 | ₩8,033 | -0.83% | 1.8만 |
|---|
| 2026.07.27 | ₩7,912 | ₩8,087 | ₩7,698 | ₩8,020 | +1.36% | 1만 |
|---|
| 2026.07.24 | ₩7,966 | ₩8,006 | ₩7,792 | ₩7,926 | -0.51% | 2.1천 |
|---|
| 2026.07.23 | ₩8,046 | ₩8,046 | ₩7,872 | ₩7,912 | -1.67% | 1.6천 |
|---|
| 2026.07.22 | ₩7,966 | ₩8,073 | ₩7,675 | ₩8,060 | +1.18% | 4.2천 |
|---|
| 2026.07.21 | ₩7,725 | ₩7,966 | ₩7,590 | ₩7,859 | +1.74% | 7.8천 |
|---|
| 2026.07.20 | ₩7,658 | ₩8,067 | ₩7,548 | ₩7,939 | +3.68% | 1만 |
|---|
| 2026.07.17 | ₩7,590 | ₩7,912 | ₩7,497 | ₩7,751 | +2.12% | 3.6만 |
|---|
| 2026.07.16 | ₩7,979 | ₩7,979 | ₩7,631 | ₩7,711 | -3.36% | 2.4만 |
|---|
| 2026.07.15 | ₩8,060 | ₩8,060 | ₩7,919 | ₩7,979 | -1.00% | 7.5천 |
|---|
| 2026.07.14 | ₩8,006 | ₩8,053 | ₩7,879 | ₩7,939 | -0.84% | 6.5천 |
|---|
| 2026.07.13 | ₩7,590 | ₩8,060 | ₩7,564 | ₩8,020 | +5.65% | 1.1만 |
|---|
| 2026.07.10 | ₩8,140 | ₩8,181 | ₩7,577 | ₩8,060 | -0.99% | 1.1만 |
|---|
| 2026.07.09 | ₩8,046 | ₩8,261 | ₩7,953 | ₩8,261 | +2.67% | 6.2천 |
|---|
| 2026.07.08 | ₩8,207 | ₩8,207 | ₩7,765 | ₩7,953 | -3.10% | 1.4만 |
|---|
| 2026.07.07 | ₩8,167 | ₩8,234 | ₩7,644 | ₩7,859 | -3.78% | 2.4만 |
|---|
| 2026.07.06 | ₩7,845 | ₩8,409 | ₩7,585 | ₩8,020 | +2.22% | 3.4만 |
|---|
| 2026.07.02 | ₩7,758 | ₩8,248 | ₩7,658 | ₩7,979 | +2.85% | 1.5만 |
|---|
| 2026.07.01 | ₩7,778 | ₩8,315 | ₩7,631 | ₩7,765 | -0.17% | 2.9만 |
|---|
| 2026.06.30 | ₩7,999 | ₩8,006 | ₩7,825 | ₩7,832 | -2.10% | 7.4천 |
|---|
| 2026.06.29 | ₩7,738 | ₩8,194 | ₩7,582 | ₩8,006 | +3.47% | 9.4천 |
|---|
| 2026.06.26 | ₩7,537 | ₩8,046 | ₩7,510 | ₩7,658 | +1.60% | 2.4만 |
|---|
| 2026.06.25 | ₩7,517 | ₩8,301 | ₩7,497 | ₩7,725 | +2.77% | 1만 |
|---|
| 2026.06.24 | ₩7,852 | ₩8,120 | ₩7,309 | ₩7,456 | -5.04% | 1.5만 |
|---|
| 2026.06.23 | ₩7,993 | ₩8,556 | ₩7,376 | ₩7,859 | -1.68% | 3.1만 |
|---|
| 2026.06.22 | ₩7,000 | ₩7,993 | ₩7,000 | ₩7,604 | +8.62% | 4.4만 |
|---|
| 2026.06.18 | ₩7,134 | ₩7,242 | ₩6,927 | ₩7,108 | -0.38% | 1.8만 |
|---|
| 2026.06.17 | ₩7,041 | ₩7,389 | ₩6,719 | ₩7,054 | +0.19% | 2.4만 |
|---|
| 2026.06.16 | ₩7,295 | ₩7,530 | ₩7,041 | ₩7,041 | -3.49% | 2.3만 |
|---|
| 2026.06.15 | ₩7,322 | ₩7,743 | ₩7,041 | ₩7,094 | -3.11% | 1.5만 |
|---|
| 2026.06.12 | ₩7,376 | ₩7,590 | ₩7,094 | ₩7,181 | -2.64% | 2.1만 |
|---|
| 2026.06.11 | ₩7,362 | ₩7,754 | ₩7,081 | ₩7,376 | +0.18% | 3만 |
|---|
| 2026.06.10 | ₩7,416 | ₩7,631 | ₩7,134 | ₩7,295 | -1.63% | 1.4만 |
|---|
| 2026.06.09 | ₩7,309 | ₩7,885 | ₩7,175 | ₩7,376 | +0.92% | 1.2만 |
|---|
| 2026.06.08 | ₩7,416 | ₩8,046 | ₩7,376 | ₩7,376 | -0.54% | 1.7만 |
|---|
| 2026.06.05 | ₩7,644 | ₩7,644 | ₩7,161 | ₩7,470 | -2.28% | 2.4만 |
|---|
| 2026.06.04 | ₩7,510 | ₩8,046 | ₩7,148 | ₩7,953 | +5.89% | 2.7만 |
|---|
| 2026.06.03 | ₩7,617 | ₩7,778 | ₩7,134 | ₩7,430 | -2.46% | 1.9만 |
|---|
| 2026.06.02 | ₩7,919 | ₩7,953 | ₩7,041 | ₩7,751 | -2.12% | 4.4만 |
|---|
| 2026.06.01 | ₩7,966 | ₩8,210 | ₩7,859 | ₩7,912 | -0.67% | 2.9만 |
|---|
| 2026.05.29 | ₩8,697 | ₩8,697 | ₩8,080 | ₩8,127 | -6.55% | 1.7만 |
|---|
| 2026.05.28 | ₩8,382 | ₩8,965 | ₩8,341 | ₩8,690 | +3.68% | 1.5만 |
|---|
| 2026.05.27 | ₩8,462 | ₩8,744 | ₩8,324 | ₩8,569 | +1.27% | 1.6만 |
|---|
| 2026.05.26 | ₩8,502 | ₩9,066 | ₩8,341 | ₩8,449 | -0.63% | 1.8만 |
|---|
| 2026.05.22 | ₩8,020 | ₩8,717 | ₩8,020 | ₩8,261 | +3.01% | 1.5만 |
|---|
| 2026.05.21 | ₩8,489 | ₩8,536 | ₩7,148 | ₩8,020 | -5.53% | 4.2만 |
|---|
| 2026.05.20 | ₩8,650 | ₩9,119 | ₩8,046 | ₩8,234 | -4.81% | 4.9만 |
|---|
| 2026.05.19 | ₩8,628 | ₩9,334 | ₩8,543 | ₩8,583 | -0.53% | 3만 |
|---|
| 2026.05.18 | ₩8,985 | ₩9,884 | ₩8,583 | ₩8,704 | -3.13% | 2.9만 |
|---|
| 2026.05.15 | ₩10,192 | ₩10,192 | ₩8,529 | ₩8,985 | -11.84% | 3.8만 |
|---|
| 2026.05.14 | ₩9,354 | ₩10,393 | ₩8,889 | ₩10,192 | +8.96% | 13.2만 |
|---|
| 2026.05.13 | ₩9,240 | ₩9,240 | ₩8,650 | ₩9,213 | -0.29% | 2.1만 |
|---|
| 2026.05.12 | ₩9,066 | ₩9,776 | ₩8,999 | ₩9,334 | +2.96% | 2만 |
|---|
| 2026.05.11 | ₩9,803 | ₩9,951 | ₩9,186 | ₩9,186 | -6.29% | 1.2만 |
|---|
| 2026.05.08 | ₩9,548 | ₩9,998 | ₩9,508 | ₩9,508 | -0.42% | 1.6만 |
|---|
| 2026.05.07 | ₩9,870 | ₩10,299 | ₩9,803 | ₩9,803 | -0.68% | 1.1만 |
|---|
| 2026.05.06 | ₩9,937 | ₩10,172 | ₩9,656 | ₩9,924 | -0.13% | 1.5만 |
|---|
| 2026.05.05 | ₩10,125 | ₩10,349 | ₩9,642 | ₩9,830 | -2.91% | 2.5만 |
|---|
| 2026.05.04 | ₩10,326 | ₩10,447 | ₩9,803 | ₩10,004 | -3.12% | 2.3만 |
|---|
| 2026.05.01 | ₩10,527 | ₩10,662 | ₩10,058 | ₩10,474 | -0.51% | 4.4만 |
|---|
| 2026.04.30 | ₩10,326 | ₩10,556 | ₩10,004 | ₩10,514 | +1.82% | 3.9만 |
|---|
| 2026.04.29 | ₩10,007 | ₩10,594 | ₩9,696 | ₩10,393 | +3.86% | 4.2만 |
|---|
| 2026.04.28 | ₩10,105 | ₩10,206 | ₩9,669 | ₩10,058 | -0.46% | 3.3만 |
|---|
| 2026.04.27 | ₩9,978 | ₩10,299 | ₩9,790 | ₩10,018 | +0.40% | 1.8만 |
|---|
| 2026.04.24 | ₩9,414 | ₩10,004 | ₩9,414 | ₩9,843 | +4.56% | 1.7만 |
|---|
| 2026.04.23 | ₩9,629 | ₩9,790 | ₩9,387 | ₩9,736 | +1.11% | 7.3천 |
|---|
| 2026.04.22 | ₩9,744 | ₩9,817 | ₩9,535 | ₩9,629 | -1.18% | 8.1천 |
|---|
| 2026.04.21 | ₩10,004 | ₩10,004 | ₩9,656 | ₩9,830 | -1.74% | 4천 |
|---|
| 2026.04.20 | ₩9,656 | ₩9,830 | ₩8,878 | ₩9,696 | +0.42% | 1.7만 |
|---|
| 2026.04.17 | ₩9,307 | ₩9,656 | ₩9,119 | ₩9,548 | +2.59% | 1만 |
|---|
| 2026.04.16 | ₩9,455 | ₩9,455 | ₩9,253 | ₩9,294 | -1.70% | 4.7천 |
|---|
| 2026.04.15 | ₩9,528 | ₩9,528 | ₩9,267 | ₩9,294 | -2.46% | 4.9천 |
|---|
| 2026.04.14 | ₩9,141 | ₩9,770 | ₩9,141 | ₩9,334 | +2.11% | 1.4만 |
|---|
| 2026.04.13 | ₩9,562 | ₩9,615 | ₩9,173 | ₩9,173 | -4.07% | 1.2만 |
|---|
| 2026.04.10 | ₩9,522 | ₩9,951 | ₩9,133 | ₩9,280 | -2.54% | 2만 |
|---|
| 2026.04.09 | ₩9,548 | ₩9,823 | ₩9,247 | ₩9,709 | +1.69% | 1.6만 |
|---|
| 2026.04.08 | ₩9,468 | ₩9,870 | ₩9,428 | ₩9,428 | -0.42% | 1.8만 |
|---|
| 2026.04.07 | ₩8,932 | ₩9,656 | ₩8,596 | ₩9,361 | +4.80% | 2만 |
|---|
| 2026.04.06 | ₩8,824 | ₩9,294 | ₩8,714 | ₩8,958 | +1.52% | 2.5만 |
|---|
| 2026.04.02 | ₩8,750 | ₩8,958 | ₩8,750 | ₩8,958 | +2.38% | 6천 |
|---|
| 2026.04.01 | ₩8,784 | ₩9,052 | ₩8,744 | ₩8,744 | -0.46% | 6.8천 |
|---|
| 2026.03.31 | ₩8,704 | ₩9,052 | ₩8,087 | ₩8,784 | +0.92% | 3.9만 |
|---|
| 2026.03.30 | ₩8,851 | ₩9,186 | ₩8,262 | ₩8,744 | -1.21% | 3.9만 |
|---|
| 2026.03.27 | ₩9,468 | ₩10,031 | ₩8,838 | ₩9,025 | -4.67% | 5.2만 |
|---|
| 2026.03.26 | ₩9,307 | ₩9,776 | ₩8,985 | ₩9,133 | -1.87% | 1.5만 |
|---|
| 2026.03.25 | ₩9,884 | ₩10,192 | ₩9,320 | ₩9,401 | -4.88% | 2.4만 |
|---|
| 2026.03.24 | ₩9,924 | ₩10,058 | ₩9,307 | ₩10,018 | +0.95% | 4.3만 |
|---|
| 2026.03.23 | ₩8,985 | ₩10,286 | ₩8,985 | ₩9,857 | +9.70% | 5.7만 |
|---|
| 2026.03.20 | ₩8,972 | ₩9,300 | ₩8,824 | ₩8,838 | -1.49% | 2.6만 |
|---|
| 2026.03.19 | ₩9,079 | ₩9,367 | ₩8,945 | ₩9,119 | +0.44% | 2.1만 |
|---|
| 2026.03.18 | ₩9,582 | ₩9,654 | ₩8,972 | ₩9,133 | -4.69% | 2.2만 |
|---|
| 2026.03.17 | ₩9,173 | ₩9,763 | ₩9,173 | ₩9,401 | +2.49% | 2.1만 |
|---|
| 2026.03.16 | ₩9,092 | ₩9,571 | ₩8,917 | ₩9,119 | +0.29% | 2.5만 |
|---|
| 2026.03.13 | ₩9,374 | ₩10,058 | ₩9,032 | ₩9,092 | -3.00% | 5.1만 |
|---|
| 2026.03.12 | ₩9,133 | ₩9,776 | ₩9,133 | ₩9,227 | +1.03% | 3.5만 |
|---|
| 2026.03.11 | ₩9,508 | ₩9,522 | ₩9,106 | ₩9,253 | -2.68% | 4.7만 |
|---|
| 2026.03.10 | ₩9,240 | ₩9,723 | ₩9,025 | ₩9,213 | -0.29% | 2.8만 |
|---|
| 2026.03.09 | ₩9,441 | ₩9,481 | ₩8,818 | ₩9,133 | -3.27% | 5.3만 |
|---|
| 2026.03.06 | ₩8,730 | ₩9,548 | ₩8,529 | ₩9,441 | +8.14% | 3.6만 |
|---|
| 2026.03.05 | ₩8,596 | ₩9,379 | ₩8,596 | ₩8,958 | +4.21% | 4만 |
|---|
| 2026.03.04 | ₩8,905 | ₩9,387 | ₩8,060 | ₩8,891 | -0.15% | 7.2만 |
|---|
| 2026.03.03 | ₩7,416 | ₩8,516 | ₩7,262 | ₩8,328 | +12.30% | 9.6만 |
|---|
| 2026.03.02 | ₩6,933 | ₩7,765 | ₩6,846 | ₩7,483 | +7.93% | 7.6만 |
|---|
| 2026.02.27 | ₩6,839 | ₩8,355 | ₩6,786 | ₩7,255 | +6.08% | 22.3만 |
|---|
| 2026.02.26 | ₩6,571 | ₩6,853 | ₩6,343 | ₩6,853 | +4.29% | 3.2만 |
|---|
| 2026.02.25 | ₩7,362 | ₩7,362 | ₩6,638 | ₩6,638 | -9.84% | 4.4만 |
|---|
| 2026.02.24 | ₩6,343 | ₩7,114 | ₩6,343 | ₩6,880 | +8.46% | 9.6만 |
|---|
| 2026.02.23 | ₩6,223 | ₩6,397 | ₩5,847 | ₩6,330 | +1.72% | 8.5만 |
|---|
| 2026.02.20 | ₩6,357 | ₩6,705 | ₩6,316 | ₩6,410 | +0.84% | 18.7만 |
|---|
| 2026.02.19 | ₩6,129 | ₩6,598 | ₩5,968 | ₩6,263 | +2.19% | 9.3만 |
|---|
| 2026.02.18 | ₩6,223 | ₩6,880 | ₩5,860 | ₩6,196 | -0.43% | 19만 |
|---|
| 2026.02.17 | ₩6,960 | ₩7,242 | ₩6,383 | ₩6,464 | -7.13% | 25.6만 |
|---|
| 2026.02.13 | ₩7,121 | ₩7,684 | ₩6,578 | ₩7,376 | +3.58% | 45.9만 |
|---|
| 2026.02.12 | ₩8,985 | ₩9,361 | ₩8,355 | ₩8,556 | -4.78% | 47.5만 |
|---|
| 2026.02.11 | ₩9,656 | ₩9,924 | ₩9,092 | ₩9,213 | -4.58% | 5.8만 |
|---|
| 2026.02.10 | ₩9,280 | ₩9,911 | ₩9,066 | ₩9,562 | +3.03% | 4만 |
|---|
| 2026.02.09 | ₩9,280 | ₩9,763 | ₩9,200 | ₩9,253 | -0.29% | 7.4만 |
|---|
| 2026.02.06 | ₩8,502 | ₩9,656 | ₩8,502 | ₩9,347 | +9.94% | 6.8만 |
|---|
| 2026.02.05 | ₩9,361 | ₩9,515 | ₩8,167 | ₩8,489 | -9.31% | 7.6만 |
|---|
| 2026.02.04 | ₩9,347 | ₩9,696 | ₩8,596 | ₩9,548 | +2.15% | 6.4만 |
|---|
| 2026.02.03 | ₩10,460 | ₩10,527 | ₩9,253 | ₩9,414 | -10.00% | 9.4만 |
|---|
| 2026.02.02 | ₩9,589 | ₩10,428 | ₩9,481 | ₩10,340 | +7.83% | 13.4만 |
|---|
| 2026.01.30 | ₩9,817 | ₩10,286 | ₩9,066 | ₩9,267 | -5.60% | 6.4만 |
|---|
| 2026.01.29 | ₩9,843 | ₩10,118 | ₩9,589 | ₩9,911 | +0.68% | 1.9만 |
|---|
| 2026.01.28 | ₩10,071 | ₩10,238 | ₩9,548 | ₩9,830 | -2.40% | 4.8만 |
|---|
| 2026.01.27 | ₩10,018 | ₩10,219 | ₩9,662 | ₩10,098 | +0.80% | 3.7만 |
|---|
| 2026.01.26 | ₩10,125 | ₩10,648 | ₩9,548 | ₩9,817 | -3.05% | 10.4만 |
|---|
| 2026.01.23 | ₩10,393 | ₩10,628 | ₩9,937 | ₩10,165 | -2.19% | 7.1만 |
|---|
| 2026.01.22 | ₩9,924 | ₩10,662 | ₩9,924 | ₩10,380 | +4.59% | 5.5만 |
|---|
| 2026.01.21 | ₩10,299 | ₩10,460 | ₩9,843 | ₩10,098 | -1.95% | 2만 |
|---|
| 2026.01.20 | ₩10,031 | ₩10,447 | ₩9,924 | ₩10,259 | +2.27% | 5.2만 |
|---|
| 2026.01.16 | ₩10,179 | ₩10,407 | ₩10,159 | ₩10,326 | +1.45% | 1.4만 |
|---|
| 2026.01.15 | ₩10,501 | ₩10,702 | ₩10,156 | ₩10,192 | -2.94% | 3.2만 |
|---|
| 2026.01.14 | ₩10,366 | ₩10,527 | ₩10,031 | ₩10,206 | -1.55% | 2.3만 |
|---|
| 2026.01.13 | ₩10,366 | ₩10,729 | ₩10,085 | ₩10,152 | -2.07% | 6.5만 |
|---|
| 2026.01.12 | ₩10,192 | ₩10,503 | ₩9,843 | ₩10,380 | +1.84% | 8.9만 |
|---|
| 2026.01.09 | ₩10,594 | ₩10,648 | ₩9,535 | ₩10,185 | -3.86% | 11.3만 |
|---|
| 2026.01.08 | ₩10,366 | ₩10,863 | ₩10,366 | ₩10,467 | +0.97% | 4.6만 |
|---|
| 2026.01.07 | ₩10,487 | ₩10,655 | ₩10,098 | ₩10,548 | +0.58% | 5만 |
|---|
| 2026.01.06 | ₩10,434 | ₩10,769 | ₩9,776 | ₩10,541 | +1.03% | 6.5만 |
|---|
| 2026.01.05 | ₩10,755 | ₩10,782 | ₩9,911 | ₩10,541 | -2.00% | 11.1만 |
|---|
| 2026.01.02 | ₩10,957 | ₩11,095 | ₩10,581 | ₩10,742 | -1.96% | 4.3만 |
|---|
| 2025.12.31 | ₩10,889 | ₩11,187 | ₩10,702 | ₩10,836 | -0.49% | 3.1만 |
|---|
| 2025.12.30 | ₩11,533 | ₩11,533 | ₩10,729 | ₩10,769 | -6.63% | 3.2만 |
|---|
| 2025.12.29 | ₩10,434 | ₩11,801 | ₩10,326 | ₩11,305 | +8.35% | 15.6만 |
|---|
| 2025.12.26 | ₩10,655 | ₩10,729 | ₩10,326 | ₩10,366 | -2.71% | 1.6만 |
|---|
| 2025.12.24 | ₩10,581 | ₩10,836 | ₩10,326 | ₩10,641 | +0.57% | 1.4만 |
|---|
| 2025.12.23 | ₩10,420 | ₩10,853 | ₩10,349 | ₩10,527 | +1.03% | 7.7만 |
|---|
| 2025.12.22 | ₩10,474 | ₩10,889 | ₩10,206 | ₩10,527 | +0.51% | 3만 |
|---|
| 2025.12.19 | ₩10,460 | ₩10,715 | ₩10,286 | ₩10,487 | +0.26% | 2.5만 |
|---|
| 2025.12.18 | ₩9,776 | ₩10,729 | ₩9,629 | ₩10,286 | +5.21% | 10.1만 |
|---|
| 2025.12.17 | ₩9,830 | ₩9,964 | ₩9,475 | ₩9,562 | -2.73% | 2.3만 |
|---|
| 2025.12.16 | ₩9,843 | ₩9,870 | ₩9,495 | ₩9,857 | +0.14% | 2.2만 |
|---|
| 2025.12.15 | ₩9,884 | ₩9,911 | ₩9,039 | ₩9,817 | -0.68% | 8.2만 |
|---|
| 2025.12.12 | ₩10,326 | ₩10,326 | ₩9,535 | ₩9,669 | -6.36% | 3.9만 |
|---|
| 2025.12.11 | ₩10,259 | ₩10,340 | ₩9,790 | ₩10,192 | -0.65% | 2.8만 |
|---|
| 2025.12.10 | ₩11,225 | ₩11,272 | ₩10,232 | ₩10,554 | -5.97% | 9.1만 |
|---|
| 2025.12.09 | ₩10,058 | ₩11,332 | ₩9,857 | ₩10,782 | +7.20% | 18만 |
|---|
| 2025.12.08 | ₩9,186 | ₩10,058 | ₩9,079 | ₩9,924 | +8.03% | 11.1만 |
|---|
| 2025.12.05 | ₩9,320 | ₩9,361 | ₩8,918 | ₩9,039 | -3.02% | 2.5만 |
|---|
| 2025.12.04 | ₩9,253 | ₩9,320 | ₩8,543 | ₩9,160 | -1.01% | 2.2만 |
|---|
| 2025.12.03 | ₩8,864 | ₩9,240 | ₩8,650 | ₩9,240 | +4.24% | 2.4만 |
|---|
| 2025.12.02 | ₩8,891 | ₩8,891 | ₩8,583 | ₩8,838 | -0.60% | 2.2만 |
|---|
| 2025.12.01 | ₩8,784 | ₩8,958 | ₩8,462 | ₩8,623 | -1.83% | 2.5만 |
|---|
| 2025.11.28 | ₩8,851 | ₩9,133 | ₩8,449 | ₩8,985 | +1.52% | 6만 |
|---|
| 2025.11.26 | ₩8,945 | ₩9,267 | ₩8,717 | ₩8,851 | -1.05% | 3.7만 |
|---|
| 2025.11.25 | ₩9,280 | ₩9,345 | ₩8,717 | ₩8,824 | -4.91% | 9.1만 |
|---|
| 2025.11.24 | ₩9,066 | ₩9,387 | ₩8,999 | ₩9,320 | +2.81% | 5.6만 |
|---|
| 2025.11.21 | ₩8,704 | ₩9,374 | ₩8,632 | ₩8,878 | +2.00% | 5.2만 |
|---|
| 2025.11.20 | ₩9,160 | ₩9,314 | ₩8,328 | ₩8,757 | -4.39% | 6.6만 |
|---|
| 2025.11.19 | ₩9,092 | ₩9,260 | ₩8,878 | ₩9,012 | -0.88% | 3.9만 |
|---|
| 2025.11.18 | ₩9,441 | ₩9,595 | ₩8,529 | ₩9,200 | -2.56% | 7.9만 |
|---|
| 2025.11.17 | ₩8,784 | ₩9,656 | ₩8,496 | ₩9,441 | +7.48% | 20.9만 |
|---|
| 2025.11.14 | ₩8,663 | ₩8,744 | ₩8,006 | ₩8,556 | -1.24% | 3.8만 |
|---|
| 2025.11.13 | ₩9,374 | ₩9,374 | ₩8,301 | ₩8,932 | -4.72% | 7.7만 |
|---|
| 2025.11.12 | ₩9,066 | ₩9,133 | ₩8,738 | ₩8,905 | -1.78% | 5.3만 |
|---|
| 2025.11.11 | ₩9,079 | ₩9,253 | ₩8,784 | ₩9,052 | -0.30% | 2.4만 |
|---|
| 2025.11.10 | ₩8,771 | ₩9,213 | ₩8,583 | ₩9,052 | +3.21% | 9.1만 |
|---|
| 2025.11.07 | ₩8,301 | ₩8,851 | ₩8,288 | ₩8,777 | +5.74% | 2.9만 |
|---|
| 2025.11.06 | ₩8,958 | ₩8,958 | ₩7,993 | ₩8,449 | -5.69% | 17.4만 |
|---|
| 2025.11.05 | ₩8,704 | ₩9,025 | ₩8,569 | ₩8,985 | +3.24% | 5만 |
|---|
| 2025.11.04 | ₩8,476 | ₩8,784 | ₩8,395 | ₩8,623 | +1.74% | 4.4만 |
|---|
| 2025.11.03 | ₩8,583 | ₩8,730 | ₩8,449 | ₩8,569 | -0.16% | 4.3만 |
|---|
| 2025.10.31 | ₩8,301 | ₩9,240 | ₩8,301 | ₩8,610 | +3.72% | 9.2만 |
|---|
| 2025.10.30 | ₩9,280 | ₩9,535 | ₩8,140 | ₩8,248 | -11.13% | 4.2만 |
|---|
| 2025.10.29 | ₩8,945 | ₩9,723 | ₩8,388 | ₩9,414 | +5.25% | 8.4만 |
|---|
| 2025.10.28 | ₩8,388 | ₩8,985 | ₩8,388 | ₩8,838 | +5.36% | 8.4만 |
|---|
| 2025.10.27 | ₩8,864 | ₩9,039 | ₩7,953 | ₩8,583 | -3.18% | 16만 |
|---|
| 2025.10.24 | ₩7,215 | ₩8,087 | ₩6,839 | ₩8,087 | +12.08% | 16.1만 |
|---|
| 2025.10.23 | ₩7,121 | ₩7,309 | ₩7,054 | ₩7,134 | +0.19% | 2만 |
|---|
| 2025.10.22 | ₩7,336 | ₩7,497 | ₩6,975 | ₩7,175 | -2.19% | 4만 |
|---|
| 2025.10.21 | ₩7,590 | ₩7,698 | ₩7,376 | ₩7,470 | -1.59% | 1.4만 |
|---|
| 2025.10.20 | ₩7,604 | ₩7,926 | ₩7,255 | ₩7,590 | -0.18% | 6.3만 |
|---|
| 2025.10.17 | ₩7,872 | ₩7,953 | ₩7,644 | ₩7,738 | -1.70% | 3.3만 |
|---|
| 2025.10.16 | ₩8,087 | ₩8,222 | ₩7,751 | ₩8,033 | -0.66% | 3.5만 |
|---|
| 2025.10.15 | ₩8,341 | ₩8,529 | ₩7,604 | ₩8,006 | -4.02% | 3.6만 |
|---|
| 2025.10.14 | ₩8,382 | ₩8,611 | ₩8,158 | ₩8,543 | +1.92% | 3.1만 |
|---|
| 2025.10.13 | ₩8,797 | ₩8,958 | ₩8,610 | ₩8,610 | -2.13% | 5.2만 |
|---|
| 2025.10.10 | ₩8,999 | ₩9,106 | ₩8,328 | ₩8,663 | -3.73% | 4.6만 |
|---|