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 | ₩16,165 | ₩16,205 | ₩16,165 | ₩16,178 | +0.08% | 1천 |
| 2026.10.08 | ₩16,165 | ₩16,165 | ₩16,165 | ₩16,165 | 0.00% | 1.7천 |
| 2026.10.07 | ₩16,191 | ₩16,191 | ₩16,191 | ₩16,191 | 0.00% | 1.6천 |
| 2026.10.06 | ₩16,499 | ₩16,499 | ₩16,499 | ₩16,499 | 0.00% | 0 |
| 2026.10.05 | ₩16,499 | ₩16,499 | ₩16,499 | ₩16,499 | 0.00% | 700 |
| 2026.10.02 | ₩16,178 | ₩16,178 | ₩16,178 | ₩16,178 | 0.00% | 600 |
| 2026.10.01 | ₩16,365 | ₩17,367 | ₩16,300 | ₩16,819 | +2.78% | 6.6천 |
| 2026.09.30 | ₩16,165 | ₩16,179 | ₩16,165 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,178 |
| +0.08% |
| 3.1천 |
| 2026.09.29 | ₩16,084 | ₩16,084 | ₩16,084 | ₩16,084 | 0.00% | 600 |
|---|
| 2026.09.28 | ₩16,084 | ₩16,432 | ₩16,084 | ₩16,432 | +2.16% | 1.3천 |
|---|
| 2026.09.25 | ₩16,071 | ₩16,285 | ₩16,031 | ₩16,285 | +1.33% | 4.7천 |
|---|
| 2026.09.24 | ₩16,031 | ₩16,278 | ₩16,031 | ₩16,278 | +1.54% | 1.8천 |
|---|
| 2026.09.23 | ₩16,165 | ₩16,368 | ₩16,165 | ₩16,218 | +0.33% | 1.8천 |
|---|
| 2026.09.22 | ₩16,044 | ₩16,627 | ₩16,031 | ₩16,058 | +0.08% | 3.3천 |
|---|
| 2026.09.21 | ₩16,071 | ₩16,071 | ₩16,032 | ₩16,032 | -0.24% | 1천 |
|---|
| 2026.09.18 | ₩16,098 | ₩16,165 | ₩16,098 | ₩16,165 | +0.41% | 1천 |
|---|
| 2026.09.17 | ₩16,165 | ₩16,639 | ₩16,151 | ₩16,151 | -0.08% | 9.6천 |
|---|
| 2026.09.16 | ₩16,432 | ₩16,587 | ₩16,231 | ₩16,231 | -1.22% | 3.9천 |
|---|
| 2026.09.15 | ₩16,031 | ₩16,759 | ₩16,031 | ₩16,071 | +0.25% | 7.2천 |
|---|
| 2026.09.14 | ₩16,392 | ₩16,666 | ₩16,231 | ₩16,499 | +0.65% | 2만 |
|---|
| 2026.09.11 | ₩16,231 | ₩16,632 | ₩16,231 | ₩16,432 | +1.23% | 5.4만 |
|---|
| 2026.09.10 | ₩16,592 | ₩16,833 | ₩16,231 | ₩16,833 | +1.45% | 2.2만 |
|---|
| 2026.09.09 | ₩16,432 | ₩16,672 | ₩16,231 | ₩16,365 | -0.41% | 4.7만 |
|---|
| 2026.09.08 | ₩16,445 | ₩16,859 | ₩16,126 | ₩16,392 | -0.32% | 1.3만 |
|---|
| 2026.09.04 | ₩16,819 | ₩16,859 | ₩16,231 | ₩16,298 | -3.10% | 11.4만 |
|---|
| 2026.09.03 | ₩16,445 | ₩16,833 | ₩16,032 | ₩16,298 | -0.89% | 27.7만 |
|---|
| 2026.09.02 | ₩16,031 | ₩16,356 | ₩16,031 | ₩16,312 | +1.75% | 3.8천 |
|---|
| 2026.09.01 | ₩16,178 | ₩16,525 | ₩16,044 | ₩16,044 | -0.83% | 3천 |
|---|
| 2026.08.31 | ₩16,031 | ₩16,392 | ₩16,031 | ₩16,044 | +0.08% | 3.7천 |
|---|
| 2026.08.28 | ₩16,031 | ₩16,445 | ₩16,031 | ₩16,165 | +0.83% | 5천 |
|---|
| 2026.08.27 | ₩16,298 | ₩16,298 | ₩16,298 | ₩16,298 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩16,565 | ₩16,565 | ₩16,044 | ₩16,298 | -1.61% | 4.1천 |
|---|
| 2026.08.25 | ₩16,338 | ₩16,405 | ₩16,298 | ₩16,405 | +0.41% | 3.4천 |
|---|
| 2026.08.24 | ₩16,646 | ₩16,646 | ₩16,044 | ₩16,044 | -3.61% | 3.8천 |
|---|
| 2026.08.21 | ₩16,539 | ₩17,354 | ₩16,321 | ₩16,779 | +1.45% | 2.4만 |
|---|
| 2026.08.20 | ₩16,165 | ₩16,499 | ₩16,165 | ₩16,472 | +1.90% | 1.8만 |
|---|
| 2026.08.19 | ₩16,338 | ₩17,352 | ₩16,098 | ₩16,272 | -0.41% | 5만 |
|---|
| 2026.08.18 | ₩16,031 | ₩16,031 | ₩16,031 | ₩16,031 | 0.00% | 1.4천 |
|---|
| 2026.08.17 | ₩16,031 | ₩16,231 | ₩15,924 | ₩16,031 | 0.00% | 5.8천 |
|---|
| 2026.08.14 | ₩16,298 | ₩16,298 | ₩16,298 | ₩16,298 | 0.00% | 1.8천 |
|---|
| 2026.08.13 | ₩16,031 | ₩16,031 | ₩16,031 | ₩16,031 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩16,231 | ₩16,231 | ₩16,031 | ₩16,031 | -1.23% | 7.1천 |
|---|
| 2026.08.11 | ₩16,165 | ₩16,218 | ₩15,964 | ₩16,044 | -0.74% | 8.4만 |
|---|
| 2026.08.10 | ₩16,352 | ₩16,352 | ₩15,978 | ₩15,978 | -2.29% | 13만 |
|---|
| 2026.08.07 | ₩16,044 | ₩16,365 | ₩15,964 | ₩16,298 | +1.58% | 7.1천 |
|---|
| 2026.08.06 | ₩15,761 | ₩16,031 | ₩15,705 | ₩15,964 | +1.29% | 1.1만 |
|---|
| 2026.08.05 | ₩16,125 | ₩16,165 | ₩16,098 | ₩16,098 | -0.17% | 2.9천 |
|---|
| 2026.08.04 | ₩16,205 | ₩16,231 | ₩16,125 | ₩16,125 | -0.49% | 2.1만 |
|---|
| 2026.08.03 | ₩15,924 | ₩16,258 | ₩15,831 | ₩16,198 | +1.72% | 4.2만 |
|---|
| 2026.07.31 | ₩15,964 | ₩16,084 | ₩15,791 | ₩16,084 | +0.75% | 4만 |
|---|
| 2026.07.30 | ₩15,964 | ₩16,031 | ₩15,964 | ₩16,031 | +0.42% | 1.3만 |
|---|
| 2026.07.29 | ₩16,218 | ₩17,314 | ₩15,864 | ₩15,897 | -1.98% | 4.4만 |
|---|
| 2026.07.28 | ₩15,530 | ₩16,425 | ₩15,530 | ₩16,031 | +3.23% | 2.6만 |
|---|
| 2026.07.27 | ₩15,390 | ₩15,817 | ₩15,288 | ₩15,817 | +2.78% | 3.1만 |
|---|
| 2026.07.24 | ₩15,991 | ₩16,098 | ₩15,382 | ₩15,710 | -1.75% | 5.4만 |
|---|
| 2026.07.23 | ₩16,018 | ₩16,031 | ₩15,537 | ₩15,897 | -0.75% | 2.7만 |
|---|
| 2026.07.22 | ₩15,690 | ₩16,165 | ₩15,363 | ₩16,031 | +2.17% | 1.8만 |
|---|
| 2026.07.21 | ₩15,710 | ₩16,031 | ₩15,697 | ₩16,031 | +2.04% | 1.1만 |
|---|
| 2026.07.20 | ₩16,031 | ₩16,165 | ₩14,842 | ₩15,697 | -2.08% | 7.8천 |
|---|
| 2026.07.17 | ₩14,869 | ₩16,165 | ₩14,869 | ₩16,031 | +7.82% | 1.3만 |
|---|
| 2026.07.16 | ₩16,031 | ₩17,086 | ₩15,764 | ₩16,031 | 0.00% | 4.8만 |
|---|
| 2026.07.15 | ₩15,737 | ₩15,764 | ₩15,363 | ₩15,764 | +0.17% | 7.4천 |
|---|
| 2026.07.14 | ₩16,044 | ₩16,198 | ₩14,842 | ₩15,617 | -2.66% | 2.1만 |
|---|
| 2026.07.13 | ₩16,512 | ₩17,141 | ₩16,325 | ₩16,352 | -0.97% | 3.9만 |
|---|
| 2026.07.10 | ₩17,287 | ₩18,035 | ₩16,285 | ₩16,953 | -1.93% | 5.9만 |
|---|
| 2026.07.09 | ₩25,115 | ₩25,115 | ₩16,672 | ₩17,220 | -31.44% | 22.4만 |
|---|
| 2026.07.08 | ₩35,656 | ₩35,656 | ₩35,656 | ₩35,656 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩34,921 | ₩35,656 | ₩34,921 | ₩35,656 | +2.10% | 1.1천 |
|---|
| 2026.07.06 | ₩37,005 | ₩37,005 | ₩35,535 | ₩36,429 | -1.56% | 4.2천 |
|---|
| 2026.07.02 | ₩36,324 | ₩37,152 | ₩36,070 | ₩36,070 | -0.70% | 1.6만 |
|---|
| 2026.07.01 | ₩39,410 | ₩42,322 | ₩35,215 | ₩35,282 | -10.47% | 8.3천 |
|---|
| 2026.06.30 | ₩37,499 | ₩41,814 | ₩36,083 | ₩40,478 | +7.94% | 4.7만 |
|---|
| 2026.06.29 | ₩37,566 | ₩37,566 | ₩36,070 | ₩36,791 | -2.06% | 2.5천 |
|---|
| 2026.06.26 | ₩35,816 | ₩35,816 | ₩35,816 | ₩35,816 | 0.00% | 1.7천 |
|---|
| 2026.06.25 | ₩44,085 | ₩44,085 | ₩36,070 | ₩37,673 | -14.55% | 6.3천 |
|---|
| 2026.06.24 | ₩48,200 | ₩61,653 | ₩33,398 | ₩38,207 | -20.73% | 2.7만 |
|---|
| 2026.06.23 | ₩40,078 | ₩51,767 | ₩37,406 | ₩41,280 | +3.00% | 1.4만 |
|---|
| 2026.06.22 | ₩41,026 | ₩42,749 | ₩37,005 | ₩40,372 | -1.60% | 2.8천 |
|---|
| 2026.06.18 | ₩40,532 | ₩46,757 | ₩40,425 | ₩45,448 | +12.13% | 3.1천 |
|---|
| 2026.06.17 | ₩40,184 | ₩49,402 | ₩40,184 | ₩45,421 | +13.03% | 7천 |
|---|
| 2026.06.16 | ₩42,763 | ₩42,763 | ₩42,763 | ₩42,763 | 0.00% | 600 |
|---|
| 2026.06.15 | ₩43,431 | ₩50,084 | ₩40,759 | ₩46,757 | +7.66% | 5.9천 |
|---|
| 2026.06.12 | ₩42,856 | ₩49,082 | ₩42,803 | ₩44,099 | +2.90% | 3.4천 |
|---|
| 2026.06.11 | ₩47,719 | ₩48,414 | ₩41,414 | ₩45,982 | -3.64% | 5.6천 |
|---|
| 2026.06.10 | ₩55,041 | ₩55,041 | ₩50,150 | ₩50,364 | -8.50% | 2.3천 |
|---|
| 2026.06.09 | ₩57,445 | ₩57,445 | ₩57,445 | ₩57,445 | 0.00% | 700 |
|---|
| 2026.06.08 | ₩53,971 | ₩53,971 | ₩53,971 | ₩53,971 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩55,254 | ₩55,254 | ₩53,971 | ₩53,971 | -2.32% | 700 |
|---|
| 2026.06.04 | ₩57,445 | ₩57,445 | ₩53,985 | ₩53,985 | -6.02% | 1천 |
|---|
| 2026.06.03 | ₩57,445 | ₩57,445 | ₩54,599 | ₩54,599 | -4.95% | 800 |
|---|
| 2026.06.02 | ₩53,437 | ₩57,445 | ₩53,437 | ₩57,445 | +7.50% | 1.6천 |
|---|
| 2026.06.01 | ₩55,454 | ₩55,521 | ₩53,437 | ₩53,437 | -3.64% | 1.9천 |
|---|
| 2026.05.29 | ₩55,467 | ₩56,109 | ₩55,467 | ₩56,109 | +1.16% | 2.2천 |
|---|
| 2026.05.28 | ₩57,952 | ₩57,952 | ₩55,467 | ₩55,467 | -4.29% | 1.1천 |
|---|
| 2026.05.27 | ₩60,544 | ₩60,544 | ₩60,544 | ₩60,544 | 0.00% | 1.3천 |
|---|
| 2026.05.26 | ₩53,437 | ₩53,437 | ₩53,437 | ₩53,437 | 0.00% | 2.4천 |
|---|
| 2026.05.22 | ₩54,906 | ₩55,841 | ₩53,437 | ₩53,517 | -2.53% | 5.8천 |
|---|
| 2026.05.21 | ₩55,307 | ₩58,113 | ₩53,437 | ₩54,105 | -2.17% | 6.2천 |
|---|
| 2026.05.20 | ₩54,439 | ₩62,815 | ₩53,437 | ₩56,342 | +3.50% | 1만 |
|---|
| 2026.05.19 | ₩55,574 | ₩55,574 | ₩55,574 | ₩55,574 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩55,441 | ₩61,439 | ₩55,441 | ₩55,574 | +0.24% | 6.8천 |
|---|
| 2026.05.15 | ₩53,437 | ₩54,773 | ₩53,437 | ₩54,773 | +2.50% | 2.5천 |
|---|
| 2026.05.14 | ₩54,973 | ₩55,910 | ₩53,704 | ₩53,704 | -2.31% | 1.8천 |
|---|
| 2026.05.13 | ₩53,437 | ₩56,777 | ₩53,437 | ₩54,973 | +2.88% | 1.5천 |
|---|
| 2026.05.12 | ₩55,441 | ₩56,757 | ₩55,441 | ₩56,757 | +2.37% | 1.1천 |
|---|
| 2026.05.11 | ₩62,788 | ₩62,788 | ₩56,109 | ₩57,445 | -8.51% | 3.2천 |
|---|
| 2026.05.08 | ₩58,166 | ₩58,166 | ₩53,437 | ₩57,004 | -2.00% | 2천 |
|---|
| 2026.05.07 | ₩60,571 | ₩60,571 | ₩60,571 | ₩60,571 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩60,571 | ₩60,571 | ₩60,571 | ₩60,571 | 0.00% | 1.9천 |
|---|
| 2026.05.05 | ₩58,326 | ₩63,737 | ₩58,326 | ₩60,103 | +3.05% | 2.7천 |
|---|
| 2026.05.04 | ₩61,693 | ₩61,693 | ₩58,113 | ₩58,113 | -5.80% | 1.7천 |
|---|
| 2026.05.01 | ₩58,380 | ₩63,623 | ₩58,380 | ₩61,693 | +5.68% | 3천 |
|---|
| 2026.04.30 | ₩57,864 | ₩58,380 | ₩57,864 | ₩58,380 | +0.89% | 3.9천 |
|---|
| 2026.04.29 | ₩61,679 | ₩61,880 | ₩60,918 | ₩61,406 | -0.44% | 4.5천 |
|---|
| 2026.04.28 | ₩60,804 | ₩83,869 | ₩57,445 | ₩61,606 | +1.32% | 2.6만 |
|---|
| 2026.04.27 | ₩58,780 | ₩59,969 | ₩58,780 | ₩59,969 | +2.02% | 1.1천 |
|---|
| 2026.04.24 | ₩61,466 | ₩63,416 | ₩60,116 | ₩63,055 | +2.59% | 4.4천 |
|---|
| 2026.04.23 | ₩62,788 | ₩62,788 | ₩57,966 | ₩60,116 | -4.26% | 3.4천 |
|---|
| 2026.04.22 | ₩57,445 | ₩77,904 | ₩57,445 | ₩61,466 | +7.00% | 4.1만 |
|---|
| 2026.04.21 | ₩53,691 | ₩59,693 | ₩53,437 | ₩55,280 | +2.96% | 6.2천 |
|---|
| 2026.04.20 | ₩59,689 | ₩59,733 | ₩53,437 | ₩54,506 | -8.68% | 7.3천 |
|---|
| 2026.04.17 | ₩66,796 | ₩66,796 | ₩58,513 | ₩60,531 | -9.38% | 5.6천 |
|---|
| 2026.04.16 | ₩67,370 | ₩69,870 | ₩63,937 | ₩64,124 | -4.82% | 8.8천 |
|---|
| 2026.04.15 | ₩74,264 | ₩85,499 | ₩66,262 | ₩68,399 | -7.90% | 4.9만 |
|---|
| 2026.04.14 | ₩55,828 | ₩100,031 | ₩55,427 | ₩69,201 | +23.95% | 14.6만 |
|---|
| 2026.04.13 | ₩69,601 | ₩69,601 | ₩52,047 | ₩53,971 | -22.46% | 2.2만 |
|---|
| 2026.04.10 | ₩84,564 | ₩96,547 | ₩68,132 | ₩74,812 | -11.53% | 7.9만 |
|---|
| 2026.04.09 | ₩39,022 | ₩113,553 | ₩39,022 | ₩90,656 | +132.32% | 52.9만 |
|---|
| 2026.04.08 | ₩38,728 | ₩41,414 | ₩36,337 | ₩37,406 | -3.41% | 4.2천 |
|---|
| 2026.04.07 | ₩34,614 | ₩35,402 | ₩33,999 | ₩35,402 | +2.28% | 1.4천 |
|---|
| 2026.04.06 | ₩33,959 | ₩33,959 | ₩33,959 | ₩33,959 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩33,959 | ₩33,959 | ₩33,959 | ₩33,959 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩34,400 | ₩34,587 | ₩33,959 | ₩33,959 | -1.28% | 4천 |
|---|
| 2026.03.31 | ₩32,677 | ₩34,841 | ₩32,677 | ₩32,730 | +0.16% | 1.5천 |
|---|
| 2026.03.30 | ₩32,556 | ₩32,556 | ₩32,556 | ₩32,556 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩34,881 | ₩38,341 | ₩32,556 | ₩32,556 | -6.66% | 3.2천 |
|---|
| 2026.03.26 | ₩35,028 | ₩35,028 | ₩35,028 | ₩35,028 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩35,028 | ₩35,028 | ₩35,028 | ₩35,028 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩35,028 | ₩35,028 | ₩35,028 | ₩35,028 | 0.00% | 1.2천 |
|---|
| 2026.03.23 | ₩39,677 | ₩39,677 | ₩36,230 | ₩36,230 | -8.69% | 3.7천 |
|---|
| 2026.03.20 | ₩36,965 | ₩40,064 | ₩36,070 | ₩36,738 | -0.61% | 4.5천 |
|---|
| 2026.03.19 | ₩33,558 | ₩44,072 | ₩33,558 | ₩35,135 | +4.70% | 1.3만 |
|---|
| 2026.03.18 | ₩37,406 | ₩41,921 | ₩37,406 | ₩37,660 | +0.68% | 5.9천 |
|---|
| 2026.03.17 | ₩35,843 | ₩38,207 | ₩32,262 | ₩37,179 | +3.73% | 3.5천 |
|---|
| 2026.03.16 | ₩35,509 | ₩40,278 | ₩34,761 | ₩35,161 | -0.98% | 7천 |
|---|
| 2026.03.13 | ₩31,327 | ₩38,728 | ₩31,327 | ₩34,213 | +9.21% | 4.6천 |
|---|
| 2026.03.12 | ₩34,066 | ₩42,749 | ₩32,957 | ₩35,749 | +4.94% | 1.8만 |
|---|
| 2026.03.11 | ₩35,402 | ₩37,139 | ₩33,144 | ₩33,144 | -6.38% | 3천 |
|---|
| 2026.03.10 | ₩35,268 | ₩36,083 | ₩35,268 | ₩36,083 | +2.31% | 2.7천 |
|---|
| 2026.03.09 | ₩43,257 | ₩43,257 | ₩34,801 | ₩35,602 | -17.70% | 7.4천 |
|---|
| 2026.03.06 | ₩41,414 | ₩44,753 | ₩40,158 | ₩40,158 | -3.03% | 8.5천 |
|---|
| 2026.03.05 | ₩41,480 | ₩50,765 | ₩40,772 | ₩41,066 | -1.00% | 1.5만 |
|---|
| 2026.03.04 | ₩44,753 | ₩45,555 | ₩40,078 | ₩40,078 | -10.45% | 3.1천 |
|---|
| 2026.03.03 | ₩46,757 | ₩49,416 | ₩44,740 | ₩44,740 | -4.31% | 4.5천 |
|---|
| 2026.03.02 | ₩42,776 | ₩52,368 | ₩42,776 | ₩44,540 | +4.12% | 6.1천 |
|---|
| 2026.02.27 | ₩43,217 | ₩51,567 | ₩43,164 | ₩43,164 | -0.12% | 6.7천 |
|---|
| 2026.02.26 | ₩45,288 | ₩48,754 | ₩43,123 | ₩43,164 | -4.69% | 9.9천 |
|---|
| 2026.02.25 | ₩46,837 | ₩46,837 | ₩42,736 | ₩42,843 | -8.53% | 6.2천 |
|---|
| 2026.02.24 | ₩50,965 | ₩50,965 | ₩47,118 | ₩47,118 | -7.55% | 1.9천 |
|---|
| 2026.02.23 | ₩48,066 | ₩57,431 | ₩48,066 | ₩49,068 | +2.08% | 1.3만 |
|---|
| 2026.02.20 | ₩52,074 | ₩52,074 | ₩47,213 | ₩50,685 | -2.67% | 7.7천 |
|---|
| 2026.02.19 | ₩54,933 | ₩57,685 | ₩46,009 | ₩46,022 | -16.22% | 1.1만 |
|---|
| 2026.02.18 | ₩61,733 | ₩61,733 | ₩54,586 | ₩54,586 | -11.58% | 2.9천 |
|---|
| 2026.02.17 | ₩63,563 | ₩66,115 | ₩60,597 | ₩60,597 | -4.67% | 5.1천 |
|---|
| 2026.02.13 | ₩64,578 | ₩68,132 | ₩64,124 | ₩64,124 | -0.70% | 1.1만 |
|---|
| 2026.02.12 | ₩67,337 | ₩67,337 | ₩64,538 | ₩64,538 | -4.16% | 1.5천 |
|---|
| 2026.02.11 | ₩63,950 | ₩70,049 | ₩63,950 | ₩64,471 | +0.81% | 5.7천 |
|---|
| 2026.02.10 | ₩67,557 | ₩77,483 | ₩64,792 | ₩64,792 | -4.09% | 1.1만 |
|---|
| 2026.02.09 | ₩65,460 | ₩66,796 | ₩64,792 | ₩65,994 | +0.82% | 4.2천 |
|---|
| 2026.02.06 | ₩66,823 | ₩66,823 | ₩64,739 | ₩64,739 | -3.12% | 3.1천 |
|---|
| 2026.02.05 | ₩69,468 | ₩69,468 | ₩62,922 | ₩63,910 | -8.00% | 4.1천 |
|---|
| 2026.02.04 | ₩71,832 | ₩71,832 | ₩66,382 | ₩66,395 | -7.57% | 1.3만 |
|---|
| 2026.02.03 | ₩75,600 | ₩76,147 | ₩72,166 | ₩72,166 | -4.54% | 9.2천 |
|---|
| 2026.02.02 | ₩68,867 | ₩77,483 | ₩67,210 | ₩71,806 | +4.27% | 1.3만 |
|---|
| 2026.01.30 | ₩70,303 | ₩71,178 | ₩69,054 | ₩70,269 | -0.05% | 5.5천 |
|---|
| 2026.01.29 | ₩71,632 | ₩74,798 | ₩69,107 | ₩70,122 | -2.11% | 4.4천 |
|---|
| 2026.01.28 | ₩74,197 | ₩75,212 | ₩71,472 | ₩71,792 | -3.24% | 9천 |
|---|
| 2026.01.27 | ₩69,655 | ₩89,507 | ₩69,655 | ₩71,151 | +2.15% | 2.1만 |
|---|
| 2026.01.26 | ₩69,615 | ₩79,354 | ₩69,615 | ₩73,222 | +5.18% | 8.2천 |
|---|
| 2026.01.23 | ₩74,758 | ₩81,414 | ₩74,324 | ₩74,531 | -0.30% | 1만 |
|---|
| 2026.01.22 | ₩72,834 | ₩82,827 | ₩70,109 | ₩78,686 | +8.03% | 1.6만 |
|---|
| 2026.01.21 | ₩64,525 | ₩89,874 | ₩64,525 | ₩76,415 | +18.43% | 4.8만 |
|---|
| 2026.01.20 | ₩71,271 | ₩71,271 | ₩62,548 | ₩62,548 | -12.24% | 2.7만 |
|---|
| 2026.01.16 | ₩64,338 | ₩100,875 | ₩63,456 | ₩73,783 | +14.68% | 12.9만 |
|---|
| 2026.01.15 | ₩74,731 | ₩74,731 | ₩60,130 | ₩61,466 | -17.75% | 2.1만 |
|---|
| 2026.01.14 | ₩78,151 | ₩79,380 | ₩70,804 | ₩75,600 | -3.26% | 1.7만 |
|---|
| 2026.01.13 | ₩85,499 | ₩85,499 | ₩76,147 | ₩80,529 | -5.81% | 1.5만 |
|---|
| 2026.01.12 | ₩90,843 | ₩93,124 | ₩80,155 | ₩84,844 | -6.60% | 2.1만 |
|---|
| 2026.01.09 | ₩93,314 | ₩98,791 | ₩86,862 | ₩89,614 | -3.97% | 3.2만 |
|---|
| 2026.01.08 | ₩106,874 | ₩109,826 | ₩86,848 | ₩89,520 | -16.24% | 3.8만 |
|---|
| 2026.01.07 | ₩104,309 | ₩116,148 | ₩100,488 | ₩102,946 | -1.31% | 4만 |
|---|
| 2026.01.06 | ₩100,862 | ₩112,217 | ₩100,862 | ₩103,200 | +2.32% | 5.8만 |
|---|
| 2026.01.05 | ₩89,239 | ₩114,902 | ₩88,172 | ₩95,692 | +7.23% | 9.5만 |
|---|
| 2026.01.02 | ₩114,088 | ₩126,685 | ₩97,335 | ₩101,343 | -11.17% | 16.8만 |
|---|
| 2025.12.31 | ₩140,459 | ₩174,164 | ₩82,827 | ₩85,512 | -39.12% | 48.5만 |
|---|
| 2025.12.30 | ₩60,170 | ₩146,110 | ₩60,170 | ₩110,320 | +83.35% | 91.8만 |
|---|
| 2025.12.29 | ₩69,374 | ₩69,374 | ₩56,563 | ₩58,313 | -15.94% | 8.8만 |
|---|
| 2025.12.26 | ₩83,575 | ₩83,575 | ₩57,445 | ₩58,807 | -29.64% | 19.5만 |
|---|
| 2025.12.24 | ₩66,796 | ₩92,780 | ₩64,124 | ₩64,124 | -4.00% | 42만 |
|---|
| 2025.12.23 | ₩41,333 | ₩104,749 | ₩41,333 | ₩58,794 | +42.24% | 87.1만 |
|---|
| 2025.12.22 | ₩46,063 | ₩51,500 | ₩42,362 | ₩42,763 | -7.16% | 5.5만 |
|---|
| 2025.12.19 | ₩68,769 | ₩68,800 | ₩48,133 | ₩48,133 | -30.01% | 12.5만 |
|---|
| 2025.12.18 | ₩34,427 | ₩109,545 | ₩29,430 | ₩69,775 | +102.68% | 102만 |
|---|
| 2025.12.17 | ₩32,116 | ₩35,402 | ₩32,062 | ₩34,747 | +8.19% | 1.1만 |
|---|
| 2025.12.16 | ₩34,854 | ₩39,490 | ₩33,467 | ₩36,016 | +3.33% | 3.8만 |
|---|
| 2025.12.15 | ₩39,476 | ₩45,421 | ₩32,062 | ₩40,759 | +3.25% | 5.7만 |
|---|
| 2025.12.12 | ₩46,316 | ₩53,437 | ₩39,637 | ₩39,637 | -14.42% | 5.8만 |
|---|
| 2025.12.11 | ₩40,091 | ₩76,415 | ₩40,091 | ₩47,893 | +19.46% | 34만 |
|---|
| 2025.12.10 | ₩58,487 | ₩72,140 | ₩41,821 | ₩46,383 | -20.69% | 48.4만 |
|---|
| 2025.12.09 | ₩12,932 | ₩131,121 | ₩12,527 | ₩118,229 | +814.26% | 672.9만 |
|---|
| 2025.12.08 | ₩10,687 | ₩10,687 | ₩10,687 | ₩10,687 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩10,687 | ₩10,687 | ₩10,687 | ₩10,687 | 0.00% | 800 |
|---|
| 2025.12.04 | ₩10,701 | ₩10,718 | ₩9,017 | ₩10,718 | +0.16% | 3.6천 |
|---|
| 2025.12.03 | ₩12,010 | ₩12,010 | ₩10,861 | ₩10,928 | -9.01% | 3.2천 |
|---|
| 2025.12.02 | ₩12,023 | ₩12,023 | ₩11,970 | ₩12,023 | 0.00% | 2.4천 |
|---|
| 2025.12.01 | ₩14,962 | ₩14,962 | ₩11,930 | ₩12,184 | -18.57% | 1.3만 |
|---|
| 2025.11.28 | ₩15,630 | ₩15,630 | ₩14,228 | ₩14,228 | -8.97% | 1.3만 |
|---|
| 2025.11.26 | ₩16,298 | ₩16,298 | ₩14,722 | ₩15,630 | -4.10% | 3.2천 |
|---|
| 2025.11.25 | ₩14,508 | ₩15,791 | ₩13,947 | ₩15,123 | +4.24% | 7.5천 |
|---|
| 2025.11.24 | ₩13,339 | ₩13,493 | ₩12,838 | ₩13,493 | +1.15% | 4.8천 |
|---|
| 2025.11.21 | ₩14,041 | ₩14,041 | ₩13,426 | ₩13,426 | -4.38% | 5.1천 |
|---|
| 2025.11.20 | ₩13,359 | ₩13,767 | ₩12,691 | ₩13,105 | -1.90% | 8.5천 |
|---|
| 2025.11.19 | ₩13,640 | ₩14,695 | ₩12,972 | ₩13,880 | +1.76% | 2.4만 |
|---|
| 2025.11.18 | ₩14,294 | ₩14,896 | ₩13,479 | ₩14,054 | -1.68% | 7.6천 |
|---|
| 2025.11.17 | ₩15,096 | ₩15,497 | ₩14,428 | ₩14,708 | -2.57% | 6.5천 |
|---|
| 2025.11.14 | ₩14,027 | ₩16,365 | ₩12,825 | ₩15,630 | +11.43% | 3만 |
|---|
| 2025.11.13 | ₩17,113 | ₩17,340 | ₩15,363 | ₩16,138 | -5.70% | 2.9만 |
|---|
| 2025.11.12 | ₩18,663 | ₩19,237 | ₩16,058 | ₩16,845 | -9.74% | 3.8만 |
|---|
| 2025.11.11 | ₩17,167 | ₩25,382 | ₩14,695 | ₩16,298 | -5.06% | 13.3만 |
|---|
| 2025.11.10 | ₩15,483 | ₩18,115 | ₩14,889 | ₩15,229 | -1.64% | 2.7만 |
|---|
| 2025.11.07 | ₩19,905 | ₩21,722 | ₩16,031 | ₩16,699 | -16.11% | 5만 |
|---|
| 2025.11.06 | ₩20,039 | ₩55,841 | ₩19,518 | ₩29,123 | +45.33% | 25만 |
|---|
| 2025.11.05 | ₩16,018 | ₩18,716 | ₩15,229 | ₩18,102 | +13.01% | 5.3천 |
|---|
| 2025.11.04 | ₩15,323 | ₩15,363 | ₩13,626 | ₩14,829 | -3.23% | 2.2천 |
|---|
| 2025.11.03 | ₩15,101 | ₩15,101 | ₩15,101 | ₩15,101 | 0.00% | 300 |
|---|
| 2025.10.31 | ₩15,296 | ₩15,296 | ₩15,283 | ₩15,283 | -0.09% | 1천 |
|---|
| 2025.10.30 | ₩15,296 | ₩15,296 | ₩15,296 | ₩15,296 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩15,216 | ₩15,296 | ₩15,216 | ₩15,296 | +0.53% | 700 |
|---|
| 2025.10.28 | ₩15,136 | ₩15,136 | ₩15,136 | ₩15,136 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩15,136 | ₩15,136 | ₩15,136 | ₩15,136 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩15,136 | ₩15,136 | ₩15,136 | ₩15,136 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩15,096 | ₩15,136 | ₩15,096 | ₩15,136 | +0.27% | 1천 |
|---|
| 2025.10.22 | ₩15,229 | ₩15,229 | ₩15,229 | ₩15,229 | 0.00% | 2.5만 |
|---|
| 2025.10.21 | ₩15,229 | ₩15,229 | ₩15,229 | ₩15,229 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩15,229 | ₩15,229 | ₩15,229 | ₩15,229 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩15,229 | ₩15,229 | ₩15,229 | ₩15,229 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩15,229 | ₩15,229 | ₩15,229 | ₩15,229 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩15,283 | ₩15,296 | ₩15,229 | ₩15,229 | -0.35% | 5.5천 |
|---|
| 2025.10.14 | ₩15,350 | ₩15,350 | ₩15,270 | ₩15,270 | -0.52% | 3.1천 |
|---|
| 2025.10.13 | ₩15,197 | ₩15,229 | ₩15,136 | ₩15,229 | +0.21% | 1.1만 |
|---|
| 2025.10.10 | ₩15,163 | ₩15,163 | ₩15,163 | ₩15,163 | 0.00% | 0 |
|---|