시장 데이터를 불러오는 중
전체 종목
Aimei Health Technology Co., Ltd - Ordinary Share 과거 주가
Aimei Health Technology Co., Ltd - Ordinary Share · AFJK · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aimei Health Technology Co., Ltd - Ordinary Share · AFJK · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,171 | ₩16,212 | ₩16,171 | ₩16,185 | +0.08% | 1천 |
| 2026.10.08 | ₩16,171 | ₩16,171 | ₩16,171 | ₩16,171 | 0.00% | 1.7천 |
| 2026.10.07 | ₩16,198 | ₩16,198 | ₩16,198 | ₩16,198 | 0.00% | 1.6천 |
| 2026.10.06 | ₩16,506 | ₩16,506 | ₩16,506 | ₩16,506 | 0.00% | 0 |
| 2026.10.05 | ₩16,506 | ₩16,506 | ₩16,506 | ₩16,506 | 0.00% | 700 |
| 2026.10.02 | ₩16,185 | ₩16,185 | ₩16,185 | ₩16,185 | 0.00% | 600 |
| 2026.10.01 | ₩16,372 | ₩17,374 | ₩16,306 | ₩16,826 | +2.78% | 6.6천 |
| 2026.09.30 | ₩16,171 | ₩16,186 | ₩16,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,185 |
| +0.08% |
| 3.1천 |
| 2026.09.29 | ₩16,091 | ₩16,091 | ₩16,091 | ₩16,091 | 0.00% | 600 |
|---|
| 2026.09.28 | ₩16,091 | ₩16,439 | ₩16,091 | ₩16,439 | +2.16% | 1.3천 |
|---|
| 2026.09.25 | ₩16,078 | ₩16,292 | ₩16,038 | ₩16,292 | +1.33% | 4.7천 |
|---|
| 2026.09.24 | ₩16,038 | ₩16,285 | ₩16,038 | ₩16,285 | +1.54% | 1.8천 |
|---|
| 2026.09.23 | ₩16,171 | ₩16,375 | ₩16,171 | ₩16,225 | +0.33% | 1.8천 |
|---|
| 2026.09.22 | ₩16,051 | ₩16,634 | ₩16,038 | ₩16,064 | +0.08% | 3.3천 |
|---|
| 2026.09.21 | ₩16,078 | ₩16,078 | ₩16,039 | ₩16,039 | -0.24% | 1천 |
|---|
| 2026.09.18 | ₩16,105 | ₩16,171 | ₩16,105 | ₩16,171 | +0.41% | 1천 |
|---|
| 2026.09.17 | ₩16,171 | ₩16,646 | ₩16,158 | ₩16,158 | -0.08% | 9.6천 |
|---|
| 2026.09.16 | ₩16,439 | ₩16,594 | ₩16,238 | ₩16,238 | -1.22% | 3.9천 |
|---|
| 2026.09.15 | ₩16,038 | ₩16,766 | ₩16,038 | ₩16,078 | +0.25% | 7.2천 |
|---|
| 2026.09.14 | ₩16,399 | ₩16,673 | ₩16,238 | ₩16,506 | +0.65% | 2만 |
|---|
| 2026.09.11 | ₩16,238 | ₩16,639 | ₩16,238 | ₩16,439 | +1.23% | 5.4만 |
|---|
| 2026.09.10 | ₩16,599 | ₩16,840 | ₩16,238 | ₩16,840 | +1.45% | 2.2만 |
|---|
| 2026.09.09 | ₩16,439 | ₩16,679 | ₩16,238 | ₩16,372 | -0.41% | 4.7만 |
|---|
| 2026.09.08 | ₩16,452 | ₩16,866 | ₩16,133 | ₩16,399 | -0.32% | 1.3만 |
|---|
| 2026.09.04 | ₩16,826 | ₩16,866 | ₩16,238 | ₩16,305 | -3.10% | 11.4만 |
|---|
| 2026.09.03 | ₩16,452 | ₩16,840 | ₩16,039 | ₩16,305 | -0.89% | 27.7만 |
|---|
| 2026.09.02 | ₩16,038 | ₩16,363 | ₩16,038 | ₩16,318 | +1.75% | 3.8천 |
|---|
| 2026.09.01 | ₩16,185 | ₩16,532 | ₩16,051 | ₩16,051 | -0.83% | 3천 |
|---|
| 2026.08.31 | ₩16,038 | ₩16,399 | ₩16,038 | ₩16,051 | +0.08% | 3.7천 |
|---|
| 2026.08.28 | ₩16,038 | ₩16,452 | ₩16,038 | ₩16,171 | +0.83% | 5천 |
|---|
| 2026.08.27 | ₩16,305 | ₩16,305 | ₩16,305 | ₩16,305 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩16,572 | ₩16,572 | ₩16,051 | ₩16,305 | -1.61% | 4.1천 |
|---|
| 2026.08.25 | ₩16,345 | ₩16,412 | ₩16,305 | ₩16,412 | +0.41% | 3.4천 |
|---|
| 2026.08.24 | ₩16,653 | ₩16,653 | ₩16,051 | ₩16,051 | -3.61% | 3.8천 |
|---|
| 2026.08.21 | ₩16,546 | ₩17,361 | ₩16,328 | ₩16,786 | +1.45% | 2.4만 |
|---|
| 2026.08.20 | ₩16,171 | ₩16,506 | ₩16,171 | ₩16,479 | +1.90% | 1.8만 |
|---|
| 2026.08.19 | ₩16,345 | ₩17,360 | ₩16,105 | ₩16,278 | -0.41% | 5만 |
|---|
| 2026.08.18 | ₩16,038 | ₩16,038 | ₩16,038 | ₩16,038 | 0.00% | 1.4천 |
|---|
| 2026.08.17 | ₩16,038 | ₩16,238 | ₩15,931 | ₩16,038 | 0.00% | 5.8천 |
|---|
| 2026.08.14 | ₩16,305 | ₩16,305 | ₩16,305 | ₩16,305 | 0.00% | 1.8천 |
|---|
| 2026.08.13 | ₩16,038 | ₩16,038 | ₩16,038 | ₩16,038 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩16,238 | ₩16,238 | ₩16,038 | ₩16,038 | -1.23% | 7.1천 |
|---|
| 2026.08.11 | ₩16,171 | ₩16,225 | ₩15,971 | ₩16,051 | -0.74% | 8.4만 |
|---|
| 2026.08.10 | ₩16,359 | ₩16,359 | ₩15,984 | ₩15,984 | -2.29% | 13만 |
|---|
| 2026.08.07 | ₩16,051 | ₩16,372 | ₩15,971 | ₩16,305 | +1.58% | 7.1천 |
|---|
| 2026.08.06 | ₩15,768 | ₩16,038 | ₩15,712 | ₩15,971 | +1.29% | 1.1만 |
|---|
| 2026.08.05 | ₩16,131 | ₩16,171 | ₩16,105 | ₩16,105 | -0.17% | 2.9천 |
|---|
| 2026.08.04 | ₩16,212 | ₩16,238 | ₩16,131 | ₩16,131 | -0.49% | 2.1만 |
|---|
| 2026.08.03 | ₩15,931 | ₩16,265 | ₩15,837 | ₩16,205 | +1.72% | 4.2만 |
|---|
| 2026.07.31 | ₩15,971 | ₩16,091 | ₩15,797 | ₩16,091 | +0.75% | 4만 |
|---|
| 2026.07.30 | ₩15,971 | ₩16,038 | ₩15,971 | ₩16,038 | +0.42% | 1.3만 |
|---|
| 2026.07.29 | ₩16,225 | ₩17,321 | ₩15,871 | ₩15,904 | -1.98% | 4.4만 |
|---|
| 2026.07.28 | ₩15,537 | ₩16,432 | ₩15,537 | ₩16,038 | +3.23% | 2.6만 |
|---|
| 2026.07.27 | ₩15,396 | ₩15,824 | ₩15,295 | ₩15,824 | +2.78% | 3.1만 |
|---|
| 2026.07.24 | ₩15,998 | ₩16,105 | ₩15,388 | ₩15,717 | -1.75% | 5.4만 |
|---|
| 2026.07.23 | ₩16,024 | ₩16,038 | ₩15,543 | ₩15,904 | -0.75% | 2.7만 |
|---|
| 2026.07.22 | ₩15,697 | ₩16,171 | ₩15,370 | ₩16,038 | +2.17% | 1.8만 |
|---|
| 2026.07.21 | ₩15,717 | ₩16,038 | ₩15,704 | ₩16,038 | +2.04% | 1.1만 |
|---|
| 2026.07.20 | ₩16,038 | ₩16,171 | ₩14,848 | ₩15,704 | -2.08% | 7.8천 |
|---|
| 2026.07.17 | ₩14,875 | ₩16,171 | ₩14,875 | ₩16,038 | +7.82% | 1.3만 |
|---|
| 2026.07.16 | ₩16,038 | ₩17,094 | ₩15,770 | ₩16,038 | 0.00% | 4.8만 |
|---|
| 2026.07.15 | ₩15,744 | ₩15,770 | ₩15,370 | ₩15,770 | +0.17% | 7.4천 |
|---|
| 2026.07.14 | ₩16,051 | ₩16,205 | ₩14,848 | ₩15,623 | -2.66% | 2.1만 |
|---|
| 2026.07.13 | ₩16,519 | ₩17,148 | ₩16,332 | ₩16,359 | -0.97% | 3.9만 |
|---|
| 2026.07.10 | ₩17,294 | ₩18,042 | ₩16,292 | ₩16,960 | -1.93% | 5.9만 |
|---|
| 2026.07.09 | ₩25,126 | ₩25,126 | ₩16,679 | ₩17,227 | -31.44% | 22.4만 |
|---|
| 2026.07.08 | ₩35,671 | ₩35,671 | ₩35,671 | ₩35,671 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩34,936 | ₩35,671 | ₩34,936 | ₩35,671 | +2.10% | 1.1천 |
|---|
| 2026.07.06 | ₩37,020 | ₩37,020 | ₩35,550 | ₩36,444 | -1.56% | 4.2천 |
|---|
| 2026.07.02 | ₩36,339 | ₩37,168 | ₩36,085 | ₩36,085 | -0.70% | 1.6만 |
|---|
| 2026.07.01 | ₩39,426 | ₩42,340 | ₩35,230 | ₩35,296 | -10.47% | 8.3천 |
|---|
| 2026.06.30 | ₩37,515 | ₩41,832 | ₩36,098 | ₩40,495 | +7.94% | 4.7만 |
|---|
| 2026.06.29 | ₩37,582 | ₩37,582 | ₩36,085 | ₩36,807 | -2.06% | 2.5천 |
|---|
| 2026.06.26 | ₩35,831 | ₩35,831 | ₩35,831 | ₩35,831 | 0.00% | 1.7천 |
|---|
| 2026.06.25 | ₩44,104 | ₩44,104 | ₩36,085 | ₩37,689 | -14.55% | 6.3천 |
|---|
| 2026.06.24 | ₩48,220 | ₩61,679 | ₩33,412 | ₩38,223 | -20.73% | 2.7만 |
|---|
| 2026.06.23 | ₩40,094 | ₩51,789 | ₩37,421 | ₩41,297 | +3.00% | 1.4만 |
|---|
| 2026.06.22 | ₩41,043 | ₩42,767 | ₩37,020 | ₩40,388 | -1.60% | 2.8천 |
|---|
| 2026.06.18 | ₩40,549 | ₩46,777 | ₩40,442 | ₩45,467 | +12.13% | 3.1천 |
|---|
| 2026.06.17 | ₩40,201 | ₩49,423 | ₩40,201 | ₩45,440 | +13.03% | 7천 |
|---|
| 2026.06.16 | ₩42,781 | ₩42,781 | ₩42,781 | ₩42,781 | 0.00% | 600 |
|---|
| 2026.06.15 | ₩43,449 | ₩50,105 | ₩40,776 | ₩46,777 | +7.66% | 5.9천 |
|---|
| 2026.06.12 | ₩42,874 | ₩49,102 | ₩42,821 | ₩44,117 | +2.90% | 3.4천 |
|---|
| 2026.06.11 | ₩47,739 | ₩48,434 | ₩41,431 | ₩46,002 | -3.64% | 5.6천 |
|---|
| 2026.06.10 | ₩55,064 | ₩55,064 | ₩50,171 | ₩50,385 | -8.50% | 2.3천 |
|---|
| 2026.06.09 | ₩57,469 | ₩57,469 | ₩57,469 | ₩57,469 | 0.00% | 700 |
|---|
| 2026.06.08 | ₩53,994 | ₩53,994 | ₩53,994 | ₩53,994 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩55,277 | ₩55,277 | ₩53,994 | ₩53,994 | -2.32% | 700 |
|---|
| 2026.06.04 | ₩57,469 | ₩57,469 | ₩54,007 | ₩54,007 | -6.02% | 1천 |
|---|
| 2026.06.03 | ₩57,469 | ₩57,469 | ₩54,622 | ₩54,622 | -4.95% | 800 |
|---|
| 2026.06.02 | ₩53,459 | ₩57,469 | ₩53,459 | ₩57,469 | +7.50% | 1.6천 |
|---|
| 2026.06.01 | ₩55,477 | ₩55,544 | ₩53,459 | ₩53,459 | -3.64% | 1.9천 |
|---|
| 2026.05.29 | ₩55,491 | ₩56,132 | ₩55,491 | ₩56,132 | +1.16% | 2.2천 |
|---|
| 2026.05.28 | ₩57,977 | ₩57,977 | ₩55,491 | ₩55,491 | -4.29% | 1.1천 |
|---|
| 2026.05.27 | ₩60,569 | ₩60,569 | ₩60,569 | ₩60,569 | 0.00% | 1.3천 |
|---|
| 2026.05.26 | ₩53,459 | ₩53,459 | ₩53,459 | ₩53,459 | 0.00% | 2.4천 |
|---|
| 2026.05.22 | ₩54,929 | ₩55,865 | ₩53,459 | ₩53,539 | -2.53% | 5.8천 |
|---|
| 2026.05.21 | ₩55,330 | ₩58,137 | ₩53,459 | ₩54,127 | -2.17% | 6.2천 |
|---|
| 2026.05.20 | ₩54,462 | ₩62,841 | ₩53,459 | ₩56,366 | +3.50% | 1만 |
|---|
| 2026.05.19 | ₩55,598 | ₩55,598 | ₩55,598 | ₩55,598 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩55,464 | ₩61,465 | ₩55,464 | ₩55,598 | +0.24% | 6.8천 |
|---|
| 2026.05.15 | ₩53,459 | ₩54,796 | ₩53,459 | ₩54,796 | +2.50% | 2.5천 |
|---|
| 2026.05.14 | ₩54,996 | ₩55,933 | ₩53,726 | ₩53,726 | -2.31% | 1.8천 |
|---|
| 2026.05.13 | ₩53,459 | ₩56,800 | ₩53,459 | ₩54,996 | +2.88% | 1.5천 |
|---|
| 2026.05.12 | ₩55,464 | ₩56,780 | ₩55,464 | ₩56,780 | +2.37% | 1.1천 |
|---|
| 2026.05.11 | ₩62,815 | ₩62,815 | ₩56,132 | ₩57,469 | -8.51% | 3.2천 |
|---|
| 2026.05.08 | ₩58,190 | ₩58,190 | ₩53,459 | ₩57,028 | -2.00% | 2천 |
|---|
| 2026.05.07 | ₩60,596 | ₩60,596 | ₩60,596 | ₩60,596 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩60,596 | ₩60,596 | ₩60,596 | ₩60,596 | 0.00% | 1.9천 |
|---|
| 2026.05.05 | ₩58,351 | ₩63,763 | ₩58,351 | ₩60,128 | +3.05% | 2.7천 |
|---|
| 2026.05.04 | ₩61,719 | ₩61,719 | ₩58,137 | ₩58,137 | -5.80% | 1.7천 |
|---|
| 2026.05.01 | ₩58,404 | ₩63,650 | ₩58,404 | ₩61,719 | +5.68% | 3천 |
|---|
| 2026.04.30 | ₩57,888 | ₩58,404 | ₩57,888 | ₩58,404 | +0.89% | 3.9천 |
|---|
| 2026.04.29 | ₩61,705 | ₩61,906 | ₩60,943 | ₩61,431 | -0.44% | 4.5천 |
|---|
| 2026.04.28 | ₩60,830 | ₩83,904 | ₩57,469 | ₩61,632 | +1.32% | 2.6만 |
|---|
| 2026.04.27 | ₩58,805 | ₩59,995 | ₩58,805 | ₩59,995 | +2.02% | 1.1천 |
|---|
| 2026.04.24 | ₩61,491 | ₩63,443 | ₩60,142 | ₩63,082 | +2.59% | 4.4천 |
|---|
| 2026.04.23 | ₩62,815 | ₩62,815 | ₩57,990 | ₩60,142 | -4.26% | 3.4천 |
|---|
| 2026.04.22 | ₩57,469 | ₩77,937 | ₩57,469 | ₩61,491 | +7.00% | 4.1만 |
|---|
| 2026.04.21 | ₩53,713 | ₩59,718 | ₩53,459 | ₩55,304 | +2.96% | 6.2천 |
|---|
| 2026.04.20 | ₩59,714 | ₩59,758 | ₩53,459 | ₩54,528 | -8.68% | 7.3천 |
|---|
| 2026.04.17 | ₩66,824 | ₩66,824 | ₩58,538 | ₩60,556 | -9.38% | 5.6천 |
|---|
| 2026.04.16 | ₩67,399 | ₩69,899 | ₩63,964 | ₩64,151 | -4.82% | 8.8천 |
|---|
| 2026.04.15 | ₩74,295 | ₩85,535 | ₩66,289 | ₩68,428 | -7.90% | 4.9만 |
|---|
| 2026.04.14 | ₩55,852 | ₩100,073 | ₩55,451 | ₩69,230 | +23.95% | 14.6만 |
|---|
| 2026.04.13 | ₩69,631 | ₩69,631 | ₩52,069 | ₩53,994 | -22.46% | 2.2만 |
|---|
| 2026.04.10 | ₩84,599 | ₩96,587 | ₩68,160 | ₩74,843 | -11.53% | 7.9만 |
|---|
| 2026.04.09 | ₩39,039 | ₩113,601 | ₩39,039 | ₩90,694 | +132.32% | 52.9만 |
|---|
| 2026.04.08 | ₩38,745 | ₩41,431 | ₩36,352 | ₩37,421 | -3.41% | 4.2천 |
|---|
| 2026.04.07 | ₩34,628 | ₩35,417 | ₩34,013 | ₩35,417 | +2.28% | 1.4천 |
|---|
| 2026.04.06 | ₩33,973 | ₩33,973 | ₩33,973 | ₩33,973 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩33,973 | ₩33,973 | ₩33,973 | ₩33,973 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩34,414 | ₩34,601 | ₩33,973 | ₩33,973 | -1.28% | 4천 |
|---|
| 2026.03.31 | ₩32,690 | ₩34,855 | ₩32,690 | ₩32,744 | +0.16% | 1.5천 |
|---|
| 2026.03.30 | ₩32,570 | ₩32,570 | ₩32,570 | ₩32,570 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩34,895 | ₩38,357 | ₩32,570 | ₩32,570 | -6.66% | 3.2천 |
|---|
| 2026.03.26 | ₩35,043 | ₩35,043 | ₩35,043 | ₩35,043 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩35,043 | ₩35,043 | ₩35,043 | ₩35,043 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩35,043 | ₩35,043 | ₩35,043 | ₩35,043 | 0.00% | 1.2천 |
|---|
| 2026.03.23 | ₩39,693 | ₩39,693 | ₩36,245 | ₩36,245 | -8.69% | 3.7천 |
|---|
| 2026.03.20 | ₩36,980 | ₩40,081 | ₩36,085 | ₩36,753 | -0.61% | 4.5천 |
|---|
| 2026.03.19 | ₩33,572 | ₩44,090 | ₩33,572 | ₩35,149 | +4.70% | 1.3만 |
|---|
| 2026.03.18 | ₩37,421 | ₩41,939 | ₩37,421 | ₩37,675 | +0.68% | 5.9천 |
|---|
| 2026.03.17 | ₩35,858 | ₩38,223 | ₩32,276 | ₩37,194 | +3.73% | 3.5천 |
|---|
| 2026.03.16 | ₩35,524 | ₩40,295 | ₩34,775 | ₩35,176 | -0.98% | 7천 |
|---|
| 2026.03.13 | ₩31,340 | ₩38,745 | ₩31,340 | ₩34,227 | +9.21% | 4.6천 |
|---|
| 2026.03.12 | ₩34,080 | ₩42,767 | ₩32,971 | ₩35,764 | +4.94% | 1.8만 |
|---|
| 2026.03.11 | ₩35,417 | ₩37,154 | ₩33,158 | ₩33,158 | -6.38% | 3천 |
|---|
| 2026.03.10 | ₩35,283 | ₩36,098 | ₩35,283 | ₩36,098 | +2.31% | 2.7천 |
|---|
| 2026.03.09 | ₩43,275 | ₩43,275 | ₩34,815 | ₩35,617 | -17.70% | 7.4천 |
|---|
| 2026.03.06 | ₩41,431 | ₩44,772 | ₩40,175 | ₩40,175 | -3.03% | 8.5천 |
|---|
| 2026.03.05 | ₩41,498 | ₩50,786 | ₩40,789 | ₩41,083 | -1.00% | 1.5만 |
|---|
| 2026.03.04 | ₩44,772 | ₩45,574 | ₩40,094 | ₩40,094 | -10.45% | 3.1천 |
|---|
| 2026.03.03 | ₩46,777 | ₩49,436 | ₩44,759 | ₩44,759 | -4.31% | 4.5천 |
|---|
| 2026.03.02 | ₩42,794 | ₩52,390 | ₩42,794 | ₩44,558 | +4.12% | 6.1천 |
|---|
| 2026.02.27 | ₩43,235 | ₩51,588 | ₩43,182 | ₩43,182 | -0.12% | 6.7천 |
|---|
| 2026.02.26 | ₩45,307 | ₩48,775 | ₩43,142 | ₩43,182 | -4.69% | 9.9천 |
|---|
| 2026.02.25 | ₩46,857 | ₩46,857 | ₩42,754 | ₩42,861 | -8.53% | 6.2천 |
|---|
| 2026.02.24 | ₩50,987 | ₩50,987 | ₩47,138 | ₩47,138 | -7.55% | 1.9천 |
|---|
| 2026.02.23 | ₩48,087 | ₩57,455 | ₩48,087 | ₩49,089 | +2.08% | 1.3만 |
|---|
| 2026.02.20 | ₩52,096 | ₩52,096 | ₩47,233 | ₩50,706 | -2.67% | 7.7천 |
|---|
| 2026.02.19 | ₩54,956 | ₩57,709 | ₩46,028 | ₩46,042 | -16.22% | 1.1만 |
|---|
| 2026.02.18 | ₩61,759 | ₩61,759 | ₩54,609 | ₩54,609 | -11.58% | 2.9천 |
|---|
| 2026.02.17 | ₩63,590 | ₩66,142 | ₩60,623 | ₩60,623 | -4.67% | 5.1천 |
|---|
| 2026.02.13 | ₩64,605 | ₩68,160 | ₩64,151 | ₩64,151 | -0.70% | 1.1만 |
|---|
| 2026.02.12 | ₩67,365 | ₩67,365 | ₩64,565 | ₩64,565 | -4.16% | 1.5천 |
|---|
| 2026.02.11 | ₩63,977 | ₩70,078 | ₩63,977 | ₩64,499 | +0.81% | 5.7천 |
|---|
| 2026.02.10 | ₩67,586 | ₩77,516 | ₩64,819 | ₩64,819 | -4.09% | 1.1만 |
|---|
| 2026.02.09 | ₩65,488 | ₩66,824 | ₩64,819 | ₩66,022 | +0.82% | 4.2천 |
|---|
| 2026.02.06 | ₩66,851 | ₩66,851 | ₩64,766 | ₩64,766 | -3.12% | 3.1천 |
|---|
| 2026.02.05 | ₩69,497 | ₩69,497 | ₩62,948 | ₩63,937 | -8.00% | 4.1천 |
|---|
| 2026.02.04 | ₩71,863 | ₩71,863 | ₩66,410 | ₩66,423 | -7.57% | 1.3만 |
|---|
| 2026.02.03 | ₩75,631 | ₩76,179 | ₩72,197 | ₩72,197 | -4.54% | 9.2천 |
|---|
| 2026.02.02 | ₩68,896 | ₩77,516 | ₩67,238 | ₩71,836 | +4.27% | 1.3만 |
|---|
| 2026.01.30 | ₩70,332 | ₩71,208 | ₩69,083 | ₩70,299 | -0.05% | 5.5천 |
|---|
| 2026.01.29 | ₩71,662 | ₩74,830 | ₩69,136 | ₩70,152 | -2.11% | 4.4천 |
|---|
| 2026.01.28 | ₩74,228 | ₩75,244 | ₩71,502 | ₩71,822 | -3.24% | 9천 |
|---|
| 2026.01.27 | ₩69,684 | ₩89,544 | ₩69,684 | ₩71,181 | +2.15% | 2.1만 |
|---|
| 2026.01.26 | ₩69,644 | ₩79,387 | ₩69,644 | ₩73,252 | +5.18% | 8.2천 |
|---|
| 2026.01.23 | ₩74,789 | ₩81,448 | ₩74,355 | ₩74,562 | -0.30% | 1만 |
|---|
| 2026.01.22 | ₩72,865 | ₩82,862 | ₩70,138 | ₩78,719 | +8.03% | 1.6만 |
|---|
| 2026.01.21 | ₩64,552 | ₩89,912 | ₩64,552 | ₩76,447 | +18.43% | 4.8만 |
|---|
| 2026.01.20 | ₩71,301 | ₩71,301 | ₩62,574 | ₩62,574 | -12.24% | 2.7만 |
|---|
| 2026.01.16 | ₩64,365 | ₩100,918 | ₩63,483 | ₩73,814 | +14.68% | 12.9만 |
|---|
| 2026.01.15 | ₩74,763 | ₩74,763 | ₩60,155 | ₩61,491 | -17.75% | 2.1만 |
|---|
| 2026.01.14 | ₩78,184 | ₩79,414 | ₩70,833 | ₩75,631 | -3.26% | 1.7만 |
|---|
| 2026.01.13 | ₩85,535 | ₩85,535 | ₩76,179 | ₩80,563 | -5.81% | 1.5만 |
|---|
| 2026.01.12 | ₩90,881 | ₩93,163 | ₩80,189 | ₩84,880 | -6.60% | 2.1만 |
|---|
| 2026.01.09 | ₩93,353 | ₩98,833 | ₩86,898 | ₩89,651 | -3.97% | 3.2만 |
|---|
| 2026.01.08 | ₩106,918 | ₩109,872 | ₩86,885 | ₩89,558 | -16.24% | 3.8만 |
|---|
| 2026.01.07 | ₩104,352 | ₩116,196 | ₩100,530 | ₩102,989 | -1.31% | 4만 |
|---|
| 2026.01.06 | ₩100,904 | ₩112,264 | ₩100,904 | ₩103,243 | +2.32% | 5.8만 |
|---|
| 2026.01.05 | ₩89,277 | ₩114,951 | ₩88,209 | ₩95,732 | +7.23% | 9.5만 |
|---|
| 2026.01.02 | ₩114,135 | ₩126,738 | ₩97,376 | ₩101,385 | -11.17% | 16.8만 |
|---|
| 2025.12.31 | ₩140,518 | ₩174,237 | ₩82,862 | ₩85,548 | -39.12% | 48.5만 |
|---|
| 2025.12.30 | ₩60,195 | ₩146,171 | ₩60,195 | ₩110,367 | +83.35% | 91.8만 |
|---|
| 2025.12.29 | ₩69,403 | ₩69,403 | ₩56,587 | ₩58,337 | -15.94% | 8.8만 |
|---|
| 2025.12.26 | ₩83,610 | ₩83,610 | ₩57,469 | ₩58,832 | -29.64% | 19.5만 |
|---|
| 2025.12.24 | ₩66,824 | ₩92,819 | ₩64,151 | ₩64,151 | -4.00% | 42만 |
|---|
| 2025.12.23 | ₩41,351 | ₩104,793 | ₩41,351 | ₩58,818 | +42.24% | 87.1만 |
|---|
| 2025.12.22 | ₩46,082 | ₩51,521 | ₩42,380 | ₩42,781 | -7.16% | 5.5만 |
|---|
| 2025.12.19 | ₩68,798 | ₩68,829 | ₩48,153 | ₩48,153 | -30.01% | 12.5만 |
|---|
| 2025.12.18 | ₩34,441 | ₩109,591 | ₩29,443 | ₩69,804 | +102.68% | 102만 |
|---|
| 2025.12.17 | ₩32,129 | ₩35,417 | ₩32,076 | ₩34,762 | +8.19% | 1.1만 |
|---|
| 2025.12.16 | ₩34,869 | ₩39,506 | ₩33,481 | ₩36,031 | +3.33% | 3.8만 |
|---|
| 2025.12.15 | ₩39,493 | ₩45,440 | ₩32,076 | ₩40,776 | +3.25% | 5.7만 |
|---|
| 2025.12.12 | ₩46,336 | ₩53,459 | ₩39,653 | ₩39,653 | -14.42% | 5.8만 |
|---|
| 2025.12.11 | ₩40,108 | ₩76,447 | ₩40,108 | ₩47,913 | +19.46% | 34만 |
|---|
| 2025.12.10 | ₩58,511 | ₩72,170 | ₩41,839 | ₩46,403 | -20.69% | 48.4만 |
|---|
| 2025.12.09 | ₩12,937 | ₩131,176 | ₩12,532 | ₩118,278 | +814.26% | 672.9만 |
|---|
| 2025.12.08 | ₩10,692 | ₩10,692 | ₩10,692 | ₩10,692 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩10,692 | ₩10,692 | ₩10,692 | ₩10,692 | 0.00% | 800 |
|---|
| 2025.12.04 | ₩10,705 | ₩10,723 | ₩9,021 | ₩10,723 | +0.16% | 3.6천 |
|---|
| 2025.12.03 | ₩12,015 | ₩12,015 | ₩10,866 | ₩10,932 | -9.01% | 3.2천 |
|---|
| 2025.12.02 | ₩12,028 | ₩12,028 | ₩11,975 | ₩12,028 | 0.00% | 2.4천 |
|---|
| 2025.12.01 | ₩14,969 | ₩14,969 | ₩11,935 | ₩12,189 | -18.57% | 1.3만 |
|---|
| 2025.11.28 | ₩15,637 | ₩15,637 | ₩14,234 | ₩14,234 | -8.97% | 1.3만 |
|---|
| 2025.11.26 | ₩16,305 | ₩16,305 | ₩14,728 | ₩15,637 | -4.10% | 3.2천 |
|---|
| 2025.11.25 | ₩14,514 | ₩15,797 | ₩13,953 | ₩15,129 | +4.24% | 7.5천 |
|---|
| 2025.11.24 | ₩13,345 | ₩13,498 | ₩12,844 | ₩13,498 | +1.15% | 4.8천 |
|---|
| 2025.11.21 | ₩14,046 | ₩14,046 | ₩13,432 | ₩13,432 | -4.38% | 5.1천 |
|---|
| 2025.11.20 | ₩13,365 | ₩13,772 | ₩12,697 | ₩13,111 | -1.90% | 8.5천 |
|---|
| 2025.11.19 | ₩13,645 | ₩14,701 | ₩12,977 | ₩13,886 | +1.76% | 2.4만 |
|---|
| 2025.11.18 | ₩14,300 | ₩14,902 | ₩13,485 | ₩14,060 | -1.68% | 7.6천 |
|---|
| 2025.11.17 | ₩15,102 | ₩15,503 | ₩14,434 | ₩14,715 | -2.57% | 6.5천 |
|---|
| 2025.11.14 | ₩14,033 | ₩16,372 | ₩12,830 | ₩15,637 | +11.43% | 3만 |
|---|
| 2025.11.13 | ₩17,120 | ₩17,348 | ₩15,370 | ₩16,145 | -5.70% | 2.9만 |
|---|
| 2025.11.12 | ₩18,671 | ₩19,245 | ₩16,064 | ₩16,852 | -9.74% | 3.8만 |
|---|
| 2025.11.11 | ₩17,174 | ₩25,393 | ₩14,701 | ₩16,305 | -5.06% | 13.3만 |
|---|
| 2025.11.10 | ₩15,490 | ₩18,123 | ₩14,895 | ₩15,236 | -1.64% | 2.7만 |
|---|
| 2025.11.07 | ₩19,914 | ₩21,731 | ₩16,038 | ₩16,706 | -16.11% | 5만 |
|---|
| 2025.11.06 | ₩20,047 | ₩55,865 | ₩19,526 | ₩29,135 | +45.33% | 25만 |
|---|
| 2025.11.05 | ₩16,024 | ₩18,724 | ₩15,236 | ₩18,109 | +13.01% | 5.3천 |
|---|
| 2025.11.04 | ₩15,329 | ₩15,370 | ₩13,632 | ₩14,835 | -3.23% | 2.2천 |
|---|
| 2025.11.03 | ₩15,108 | ₩15,108 | ₩15,108 | ₩15,108 | 0.00% | 300 |
|---|
| 2025.10.31 | ₩15,303 | ₩15,303 | ₩15,289 | ₩15,289 | -0.09% | 1천 |
|---|
| 2025.10.30 | ₩15,303 | ₩15,303 | ₩15,303 | ₩15,303 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩15,223 | ₩15,303 | ₩15,223 | ₩15,303 | +0.53% | 700 |
|---|
| 2025.10.28 | ₩15,142 | ₩15,142 | ₩15,142 | ₩15,142 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩15,142 | ₩15,142 | ₩15,142 | ₩15,142 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩15,142 | ₩15,142 | ₩15,142 | ₩15,142 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩15,102 | ₩15,142 | ₩15,102 | ₩15,142 | +0.27% | 1천 |
|---|
| 2025.10.22 | ₩15,236 | ₩15,236 | ₩15,236 | ₩15,236 | 0.00% | 2.5만 |
|---|
| 2025.10.21 | ₩15,236 | ₩15,236 | ₩15,236 | ₩15,236 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩15,236 | ₩15,236 | ₩15,236 | ₩15,236 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩15,236 | ₩15,236 | ₩15,236 | ₩15,236 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩15,236 | ₩15,236 | ₩15,236 | ₩15,236 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩15,289 | ₩15,303 | ₩15,236 | ₩15,236 | -0.35% | 5.5천 |
|---|
| 2025.10.14 | ₩15,356 | ₩15,356 | ₩15,276 | ₩15,276 | -0.52% | 3.1천 |
|---|
| 2025.10.13 | ₩15,204 | ₩15,236 | ₩15,142 | ₩15,236 | +0.21% | 1.1만 |
|---|
| 2025.10.10 | ₩15,169 | ₩15,169 | ₩15,169 | ₩15,169 | 0.00% | 0 |
|---|