시장 데이터를 불러오는 중
전체 종목
Ambitions Enterprise Management Co. L.L.C - Class A Ordinary Shares 과거 주가
Ambitions Enterprise Management Co. L.L.C - Class A Ordinary Shares · AHMA · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ambitions Enterprise Management Co. L.L.C - Class A Ordinary Shares · AHMA · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,688 | ₩1,796 | ₩1,662 | ₩1,715 | +1.59% | 1.7만 |
| 2026.10.08 | ₩1,702 | ₩1,755 | ₩1,662 | ₩1,662 | -2.36% | 2.3만 |
| 2026.10.07 | ₩1,729 | ₩1,769 | ₩1,729 | ₩1,755 | +1.55% | 1.8만 |
| 2026.10.06 | ₩1,769 | ₩1,816 | ₩1,715 | ₩1,729 | -2.27% | 3.2만 |
| 2026.10.05 | ₩1,782 | ₩1,943 | ₩1,755 | ₩1,769 | -0.75% | 1.5만 |
| 2026.10.02 | ₩1,788 | ₩1,809 | ₩1,699 | ₩1,769 | -1.05% | 2.1만 |
| 2026.10.01 | ₩1,836 | ₩1,853 | ₩1,742 | ₩1,796 | -2.19% | 1.8만 |
| 2026.09.30 | ₩1,876 | ₩2,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,836 |
| -2.14% |
| 3.2만 |
| 2026.09.29 | ₩1,877 | ₩1,914 | ₩1,809 | ₩1,809 | -3.64% | 5.4만 |
|---|
| 2026.09.28 | ₩1,836 | ₩1,903 | ₩1,836 | ₩1,863 | +1.46% | 2만 |
|---|
| 2026.09.25 | ₩1,836 | ₩1,943 | ₩1,789 | ₩1,836 | 0.00% | 5만 |
|---|
| 2026.09.24 | ₩1,796 | ₩1,943 | ₩1,769 | ₩1,809 | +0.75% | 2.6만 |
|---|
| 2026.09.23 | ₩1,796 | ₩1,809 | ₩1,755 | ₩1,769 | -1.49% | 4.5만 |
|---|
| 2026.09.22 | ₩1,742 | ₩1,889 | ₩1,742 | ₩1,822 | +4.62% | 8.5만 |
|---|
| 2026.09.21 | ₩1,729 | ₩1,755 | ₩1,675 | ₩1,675 | -3.10% | 6.9만 |
|---|
| 2026.09.18 | ₩1,742 | ₩1,836 | ₩1,726 | ₩1,769 | +1.54% | 4.5만 |
|---|
| 2026.09.17 | ₩1,742 | ₩1,796 | ₩1,702 | ₩1,729 | -0.77% | 3.3만 |
|---|
| 2026.09.16 | ₩1,769 | ₩1,863 | ₩1,675 | ₩1,702 | -3.79% | 6.3만 |
|---|
| 2026.09.15 | ₩1,849 | ₩1,876 | ₩1,769 | ₩1,796 | -2.90% | 8.1만 |
|---|
| 2026.09.14 | ₩1,930 | ₩1,983 | ₩1,782 | ₩1,883 | -2.43% | 10.4만 |
|---|
| 2026.09.11 | ₩2,399 | ₩2,412 | ₩1,943 | ₩1,997 | -16.76% | 83.3만 |
|---|
| 2026.09.10 | ₩1,796 | ₩2,814 | ₩1,796 | ₩2,372 | +32.09% | 2716.9만 |
|---|
| 2026.09.09 | ₩1,635 | ₩1,755 | ₩1,581 | ₩1,715 | +4.92% | 5.2만 |
|---|
| 2026.09.08 | ₩1,742 | ₩1,754 | ₩1,541 | ₩1,568 | -10.00% | 5.6만 |
|---|
| 2026.09.04 | ₩1,822 | ₩1,822 | ₩1,662 | ₩1,729 | -5.15% | 2.9만 |
|---|
| 2026.09.03 | ₩1,856 | ₩1,916 | ₩1,769 | ₩1,849 | -0.36% | 3.6만 |
|---|
| 2026.09.02 | ₩1,809 | ₩1,843 | ₩1,796 | ₩1,836 | +1.48% | 1.9만 |
|---|
| 2026.09.01 | ₩1,836 | ₩1,863 | ₩1,782 | ₩1,836 | 0.00% | 2.5만 |
|---|
| 2026.08.31 | ₩1,876 | ₩1,889 | ₩1,755 | ₩1,849 | -1.43% | 2.8만 |
|---|
| 2026.08.28 | ₩2,010 | ₩2,010 | ₩1,809 | ₩1,896 | -5.67% | 3.3만 |
|---|
| 2026.08.27 | ₩2,023 | ₩2,041 | ₩1,956 | ₩1,970 | -2.65% | 1.1만 |
|---|
| 2026.08.26 | ₩1,889 | ₩1,958 | ₩1,849 | ₩1,943 | +2.84% | 4.5만 |
|---|
| 2026.08.25 | ₩1,943 | ₩1,983 | ₩1,876 | ₩1,916 | -1.38% | 3만 |
|---|
| 2026.08.24 | ₩1,956 | ₩1,956 | ₩1,796 | ₩1,876 | -4.11% | 3.5만 |
|---|
| 2026.08.21 | ₩1,960 | ₩1,997 | ₩1,903 | ₩1,983 | +1.16% | 2.3만 |
|---|
| 2026.08.20 | ₩2,010 | ₩2,023 | ₩1,800 | ₩1,997 | -0.67% | 2.7만 |
|---|
| 2026.08.19 | ₩2,023 | ₩2,184 | ₩2,010 | ₩2,077 | +2.65% | 6.2만 |
|---|
| 2026.08.18 | ₩2,077 | ₩2,117 | ₩1,997 | ₩2,010 | -3.23% | 2.1만 |
|---|
| 2026.08.17 | ₩2,157 | ₩2,238 | ₩2,064 | ₩2,104 | -2.48% | 3.6만 |
|---|
| 2026.08.14 | ₩2,238 | ₩2,238 | ₩2,144 | ₩2,224 | -0.60% | 1.6만 |
|---|
| 2026.08.13 | ₩2,144 | ₩2,238 | ₩2,144 | ₩2,224 | +3.75% | 2.8만 |
|---|
| 2026.08.12 | ₩2,278 | ₩2,318 | ₩2,157 | ₩2,211 | -2.94% | 2.6만 |
|---|
| 2026.08.11 | ₩2,265 | ₩2,345 | ₩2,251 | ₩2,291 | +1.18% | 5.9만 |
|---|
| 2026.08.10 | ₩2,278 | ₩2,358 | ₩2,135 | ₩2,332 | +2.35% | 4.1만 |
|---|
| 2026.08.07 | ₩2,301 | ₩2,385 | ₩2,238 | ₩2,332 | +1.34% | 4.9만 |
|---|
| 2026.08.06 | ₩2,224 | ₩2,412 | ₩2,171 | ₩2,251 | +1.20% | 4만 |
|---|
| 2026.08.05 | ₩2,172 | ₩2,479 | ₩2,167 | ₩2,291 | +5.49% | 10.4만 |
|---|
| 2026.08.04 | ₩1,983 | ₩2,218 | ₩1,983 | ₩2,164 | +9.12% | 5.9만 |
|---|
| 2026.08.03 | ₩1,782 | ₩2,010 | ₩1,735 | ₩1,903 | +6.77% | 5.8만 |
|---|
| 2026.07.31 | ₩1,889 | ₩1,930 | ₩1,702 | ₩1,755 | -7.09% | 7.5만 |
|---|
| 2026.07.30 | ₩1,889 | ₩2,224 | ₩1,782 | ₩1,863 | -1.42% | 8.2만 |
|---|
| 2026.07.29 | ₩2,037 | ₩2,037 | ₩1,849 | ₩1,863 | -8.55% | 4.3만 |
|---|
| 2026.07.28 | ₩2,050 | ₩2,117 | ₩2,050 | ₩2,064 | +0.65% | 2.2만 |
|---|
| 2026.07.27 | ₩2,144 | ₩2,278 | ₩2,090 | ₩2,090 | -2.50% | 4.2만 |
|---|
| 2026.07.24 | ₩2,131 | ₩2,157 | ₩1,915 | ₩2,131 | 0.00% | 7.5만 |
|---|
| 2026.07.23 | ₩2,251 | ₩2,291 | ₩2,184 | ₩2,238 | -0.60% | 2.8만 |
|---|
| 2026.07.22 | ₩2,251 | ₩2,345 | ₩2,251 | ₩2,265 | +0.60% | 2.5만 |
|---|
| 2026.07.21 | ₩2,184 | ₩2,358 | ₩2,171 | ₩2,184 | 0.00% | 4만 |
|---|
| 2026.07.20 | ₩2,291 | ₩2,312 | ₩2,171 | ₩2,184 | -4.68% | 3.8만 |
|---|
| 2026.07.17 | ₩2,265 | ₩2,305 | ₩2,211 | ₩2,305 | +1.78% | 2.8만 |
|---|
| 2026.07.16 | ₩2,412 | ₩2,425 | ₩2,291 | ₩2,305 | -4.44% | 5.3만 |
|---|
| 2026.07.15 | ₩2,424 | ₩2,475 | ₩2,360 | ₩2,399 | -1.05% | 3.6만 |
|---|
| 2026.07.14 | ₩2,372 | ₩2,537 | ₩2,358 | ₩2,372 | 0.00% | 7만 |
|---|
| 2026.07.13 | ₩2,492 | ₩2,492 | ₩2,305 | ₩2,399 | -3.76% | 8.1만 |
|---|
| 2026.07.10 | ₩2,667 | ₩2,668 | ₩2,278 | ₩2,385 | -10.55% | 13.6만 |
|---|
| 2026.07.09 | ₩2,613 | ₩2,814 | ₩2,559 | ₩2,667 | +2.05% | 12.7만 |
|---|
| 2026.07.08 | ₩2,868 | ₩2,940 | ₩2,546 | ₩2,613 | -8.88% | 23.6만 |
|---|
| 2026.07.07 | ₩3,082 | ₩3,170 | ₩3,002 | ₩3,042 | -1.30% | 24.3만 |
|---|
| 2026.07.06 | ₩3,162 | ₩3,243 | ₩2,894 | ₩3,109 | -1.69% | 44.6만 |
|---|
| 2026.07.02 | ₩2,921 | ₩3,363 | ₩2,814 | ₩3,310 | +13.30% | 1236.8만 |
|---|
| 2026.07.01 | ₩2,291 | ₩3,296 | ₩2,291 | ₩2,935 | +28.07% | 181.3만 |
|---|
| 2026.06.30 | ₩2,332 | ₩2,375 | ₩2,278 | ₩2,278 | -2.30% | 6.2만 |
|---|
| 2026.06.29 | ₩2,318 | ₩2,432 | ₩2,198 | ₩2,305 | -0.58% | 7만 |
|---|
| 2026.06.26 | ₩2,372 | ₩2,427 | ₩2,211 | ₩2,291 | -3.39% | 10.6만 |
|---|
| 2026.06.25 | ₩2,492 | ₩2,546 | ₩2,278 | ₩2,372 | -4.84% | 13.6만 |
|---|
| 2026.06.24 | ₩2,533 | ₩2,667 | ₩2,345 | ₩2,600 | +2.65% | 57.6만 |
|---|
| 2026.06.23 | ₩2,372 | ₩2,679 | ₩2,372 | ₩2,492 | +5.08% | 22.4만 |
|---|
| 2026.06.22 | ₩3,176 | ₩3,176 | ₩2,452 | ₩2,479 | -21.94% | 54.1만 |
|---|
| 2026.06.18 | ₩3,444 | ₩3,980 | ₩3,083 | ₩3,176 | -7.78% | 91만 |
|---|
| 2026.06.17 | ₩3,819 | ₩4,261 | ₩3,243 | ₩3,363 | -11.93% | 179.1만 |
|---|
| 2026.06.16 | ₩4,027 | ₩4,529 | ₩3,162 | ₩3,605 | -10.48% | 3937.9만 |
|---|
| 2026.06.15 | ₩2,479 | ₩3,296 | ₩2,412 | ₩2,586 | +4.32% | 4968.4만 |
|---|
| 2026.06.12 | ₩1,930 | ₩2,077 | ₩1,755 | ₩1,809 | -6.25% | 52.5만 |
|---|
| 2026.06.11 | ₩1,863 | ₩2,224 | ₩1,863 | ₩1,876 | +0.72% | 36.7만 |
|---|
| 2026.06.10 | ₩1,769 | ₩2,271 | ₩1,715 | ₩2,010 | +13.64% | 156.8만 |
|---|
| 2026.06.09 | ₩3,752 | ₩7,236 | ₩1,822 | ₩1,970 | -47.50% | 7332.5만 |
|---|
| 2026.06.08 | ₩1,420 | ₩1,487 | ₩1,367 | ₩1,447 | +1.89% | 11.8만 |
|---|
| 2026.06.05 | ₩1,447 | ₩1,541 | ₩1,380 | ₩1,380 | -4.63% | 10.5만 |
|---|
| 2026.06.04 | ₩1,501 | ₩1,514 | ₩1,407 | ₩1,420 | -5.36% | 9.2만 |
|---|
| 2026.06.03 | ₩1,595 | ₩1,595 | ₩1,420 | ₩1,420 | -10.92% | 16만 |
|---|
| 2026.06.02 | ₩1,729 | ₩1,742 | ₩1,595 | ₩1,608 | -6.98% | 14.5만 |
|---|
| 2026.06.01 | ₩1,621 | ₩1,769 | ₩1,569 | ₩1,688 | +4.13% | 11만 |
|---|
| 2026.05.29 | ₩1,608 | ₩1,675 | ₩1,595 | ₩1,608 | 0.00% | 12.7만 |
|---|
| 2026.05.28 | ₩1,675 | ₩1,675 | ₩1,568 | ₩1,608 | -4.00% | 11.4만 |
|---|
| 2026.05.27 | ₩1,608 | ₩1,876 | ₩1,608 | ₩1,648 | +2.50% | 35.3만 |
|---|
| 2026.05.26 | ₩1,554 | ₩1,608 | ₩1,501 | ₩1,528 | -1.72% | 10.2만 |
|---|
| 2026.05.22 | ₩1,554 | ₩1,588 | ₩1,533 | ₩1,541 | -0.86% | 12.6만 |
|---|
| 2026.05.21 | ₩1,474 | ₩1,568 | ₩1,474 | ₩1,514 | +2.73% | 7.8만 |
|---|
| 2026.05.20 | ₩1,554 | ₩1,581 | ₩1,447 | ₩1,474 | -5.17% | 15만 |
|---|
| 2026.05.19 | ₩1,554 | ₩1,635 | ₩1,528 | ₩1,541 | -0.86% | 12.3만 |
|---|
| 2026.05.18 | ₩1,621 | ₩1,635 | ₩1,541 | ₩1,541 | -4.96% | 9.5만 |
|---|
| 2026.05.15 | ₩1,554 | ₩1,648 | ₩1,541 | ₩1,595 | +2.59% | 12.3만 |
|---|
| 2026.05.14 | ₩1,621 | ₩1,648 | ₩1,541 | ₩1,541 | -4.96% | 17만 |
|---|
| 2026.05.13 | ₩1,675 | ₩1,731 | ₩1,635 | ₩1,648 | -1.60% | 13.7만 |
|---|
| 2026.05.12 | ₩1,666 | ₩1,849 | ₩1,608 | ₩1,648 | -1.05% | 31.8만 |
|---|
| 2026.05.11 | ₩1,822 | ₩1,863 | ₩1,621 | ₩1,675 | -8.09% | 36.6만 |
|---|
| 2026.05.08 | ₩2,372 | ₩2,466 | ₩1,889 | ₩1,889 | -20.34% | 75.3만 |
|---|
| 2026.05.07 | ₩2,131 | ₩2,546 | ₩2,104 | ₩2,358 | +10.69% | 431만 |
|---|
| 2026.05.06 | ₩2,358 | ₩2,444 | ₩1,956 | ₩2,144 | -9.09% | 8565.7만 |
|---|
| 2026.05.05 | ₩1,514 | ₩1,528 | ₩1,435 | ₩1,474 | -2.65% | 8.7만 |
|---|
| 2026.05.04 | ₩1,501 | ₩1,554 | ₩1,474 | ₩1,501 | 0.00% | 9.1만 |
|---|
| 2026.05.01 | ₩1,514 | ₩1,595 | ₩1,474 | ₩1,554 | +2.65% | 14.6만 |
|---|
| 2026.04.30 | ₩1,394 | ₩1,581 | ₩1,380 | ₩1,501 | +7.69% | 21.2만 |
|---|
| 2026.04.29 | ₩1,367 | ₩1,407 | ₩1,340 | ₩1,367 | 0.00% | 8.6만 |
|---|
| 2026.04.28 | ₩1,380 | ₩1,461 | ₩1,355 | ₩1,367 | -0.97% | 9.8만 |
|---|
| 2026.04.27 | ₩1,474 | ₩1,487 | ₩1,394 | ₩1,407 | -4.55% | 9.8만 |
|---|
| 2026.04.24 | ₩1,461 | ₩1,534 | ₩1,420 | ₩1,474 | +0.92% | 12.6만 |
|---|
| 2026.04.23 | ₩1,648 | ₩1,648 | ₩1,407 | ₩1,420 | -13.82% | 28만 |
|---|
| 2026.04.22 | ₩1,755 | ₩1,796 | ₩1,621 | ₩1,621 | -7.63% | 34.6만 |
|---|
| 2026.04.21 | ₩1,742 | ₩1,769 | ₩1,595 | ₩1,675 | -3.85% | 18.7만 |
|---|
| 2026.04.20 | ₩1,675 | ₩1,863 | ₩1,675 | ₩1,769 | +5.60% | 38.8만 |
|---|
| 2026.04.17 | ₩1,662 | ₩1,863 | ₩1,635 | ₩1,702 | +2.42% | 51.9만 |
|---|
| 2026.04.16 | ₩1,715 | ₩1,943 | ₩1,662 | ₩1,688 | -1.56% | 112.3만 |
|---|
| 2026.04.15 | ₩1,501 | ₩1,755 | ₩1,487 | ₩1,621 | +8.04% | 214.2만 |
|---|
| 2026.04.14 | ₩1,085 | ₩2,318 | ₩1,085 | ₩1,769 | +62.96% | 7988만 |
|---|
| 2026.04.13 | ₩1,072 | ₩1,135 | ₩1,013 | ₩1,064 | -0.75% | 13.3만 |
|---|
| 2026.04.10 | ₩1,168 | ₩1,168 | ₩1,085 | ₩1,095 | -6.31% | 12.3만 |
|---|
| 2026.04.09 | ₩1,237 | ₩1,237 | ₩1,072 | ₩1,139 | -7.91% | 40.1만 |
|---|
| 2026.04.08 | ₩1,367 | ₩1,446 | ₩1,286 | ₩1,286 | -5.88% | 33만 |
|---|
| 2026.04.07 | ₩1,447 | ₩1,461 | ₩1,273 | ₩1,286 | -11.11% | 47.3만 |
|---|
| 2026.04.06 | ₩1,568 | ₩1,595 | ₩1,420 | ₩1,420 | -9.40% | 21만 |
|---|
| 2026.04.02 | ₩1,554 | ₩1,635 | ₩1,541 | ₩1,554 | 0.00% | 23.6만 |
|---|
| 2026.04.01 | ₩1,514 | ₩1,635 | ₩1,461 | ₩1,568 | +3.54% | 26.7만 |
|---|
| 2026.03.31 | ₩1,434 | ₩1,541 | ₩1,420 | ₩1,514 | +5.61% | 19만 |
|---|
| 2026.03.30 | ₩1,501 | ₩1,568 | ₩1,447 | ₩1,447 | -3.57% | 27.6만 |
|---|
| 2026.03.27 | ₩1,568 | ₩1,849 | ₩1,474 | ₩1,474 | -5.98% | 72.7만 |
|---|
| 2026.03.26 | ₩1,554 | ₩1,675 | ₩1,420 | ₩1,487 | -4.31% | 69.8만 |
|---|
| 2026.03.25 | ₩2,278 | ₩2,278 | ₩1,635 | ₩1,849 | -18.82% | 136.6만 |
|---|
| 2026.03.24 | ₩2,452 | ₩2,894 | ₩2,030 | ₩2,278 | -7.10% | 181.3만 |
|---|
| 2026.03.23 | ₩8,362 | ₩11,350 | ₩1,447 | ₩3,002 | -64.10% | 3726.3만 |
|---|
| 2026.03.20 | ₩5,963 | ₩6,097 | ₩5,909 | ₩6,090 | +2.13% | 7.7천 |
|---|
| 2026.03.19 | ₩6,198 | ₩6,208 | ₩5,802 | ₩6,151 | -0.76% | 9.5천 |
|---|
| 2026.03.18 | ₩6,646 | ₩6,700 | ₩6,191 | ₩6,338 | -4.64% | 1.2만 |
|---|
| 2026.03.17 | ₩7,196 | ₩7,333 | ₩6,559 | ₩6,620 | -8.01% | 1.9만 |
|---|
| 2026.03.16 | ₩6,700 | ₩7,357 | ₩6,700 | ₩6,781 | +1.20% | 2.2만 |
|---|
| 2026.03.13 | ₩7,678 | ₩7,678 | ₩6,700 | ₩6,941 | -9.60% | 7.8만 |
|---|
| 2026.03.12 | ₩7,832 | ₩8,107 | ₩7,397 | ₩7,879 | +0.60% | 1.4만 |
|---|
| 2026.03.11 | ₩7,853 | ₩8,094 | ₩7,786 | ₩7,812 | -0.51% | 6.4천 |
|---|
| 2026.03.10 | ₩8,370 | ₩8,375 | ₩7,839 | ₩8,013 | -4.26% | 2.4만 |
|---|
| 2026.03.09 | ₩7,946 | ₩8,348 | ₩7,550 | ₩8,000 | +0.67% | 1.6만 |
|---|
| 2026.03.06 | ₩7,933 | ₩8,174 | ₩7,893 | ₩7,973 | +0.51% | 1.1만 |
|---|
| 2026.03.05 | ₩7,678 | ₩8,433 | ₩7,678 | ₩7,879 | +2.62% | 1.9만 |
|---|
| 2026.03.04 | ₩7,692 | ₩8,229 | ₩7,638 | ₩7,866 | +2.26% | 2.2만 |
|---|
| 2026.03.03 | ₩7,946 | ₩8,456 | ₩7,409 | ₩7,585 | -4.55% | 16.9만 |
|---|
| 2026.03.02 | ₩8,201 | ₩8,730 | ₩7,544 | ₩8,161 | -0.49% | 3.6만 |
|---|
| 2026.02.27 | ₩9,193 | ₩9,327 | ₩8,590 | ₩8,590 | -6.56% | 2만 |
|---|
| 2026.02.26 | ₩9,434 | ₩9,487 | ₩9,246 | ₩9,260 | -1.85% | 7.7천 |
|---|
| 2026.02.25 | ₩9,595 | ₩9,595 | ₩9,206 | ₩9,313 | -2.93% | 2.2만 |
|---|
| 2026.02.24 | ₩9,608 | ₩10,326 | ₩9,380 | ₩9,380 | -2.37% | 2.8만 |
|---|
| 2026.02.23 | ₩10,198 | ₩10,428 | ₩9,407 | ₩9,608 | -5.78% | 5.6만 |
|---|
| 2026.02.20 | ₩11,497 | ₩11,913 | ₩10,157 | ₩10,399 | -9.56% | 3.1만 |
|---|
| 2026.02.19 | ₩10,050 | ₩12,730 | ₩9,758 | ₩11,484 | +14.27% | 16.5만 |
|---|
| 2026.02.18 | ₩9,635 | ₩10,050 | ₩9,197 | ₩9,581 | -0.56% | 1.3만 |
|---|
| 2026.02.17 | ₩9,260 | ₩10,211 | ₩9,207 | ₩10,090 | +8.97% | 3.7만 |
|---|
| 2026.02.13 | ₩9,782 | ₩9,782 | ₩9,380 | ₩9,380 | -4.11% | 1.8만 |
|---|
| 2026.02.12 | ₩9,715 | ₩9,721 | ₩9,063 | ₩9,474 | -2.48% | 7.3만 |
|---|
| 2026.02.11 | ₩8,978 | ₩9,943 | ₩8,978 | ₩9,501 | +5.82% | 15.6만 |
|---|
| 2026.02.10 | ₩8,951 | ₩9,528 | ₩8,951 | ₩9,032 | +0.90% | 7.8만 |
|---|
| 2026.02.09 | ₩9,300 | ₩9,782 | ₩8,677 | ₩9,045 | -2.74% | 7.8만 |
|---|
| 2026.02.06 | ₩9,353 | ₩10,297 | ₩9,219 | ₩9,219 | -1.43% | 10만 |
|---|
| 2026.02.05 | ₩7,652 | ₩12,288 | ₩7,652 | ₩9,273 | +21.19% | 88.8만 |
|---|
| 2026.02.04 | ₩38,432 | ₩38,546 | ₩8,579 | ₩9,045 | -76.46% | 165.8만 |
|---|
| 2026.02.03 | ₩40,227 | ₩40,871 | ₩38,418 | ₩38,700 | -3.80% | 14.9만 |
|---|
| 2026.02.02 | ₩38,258 | ₩41,517 | ₩35,678 | ₩40,201 | +5.08% | 36.9만 |
|---|
| 2026.01.30 | ₩39,303 | ₩43,001 | ₩39,303 | ₩40,656 | +3.44% | 11만 |
|---|
| 2026.01.29 | ₩38,177 | ₩42,278 | ₩37,655 | ₩41,541 | +8.81% | 26.5만 |
|---|
| 2026.01.28 | ₩48,107 | ₩51,094 | ₩41,581 | ₩42,304 | -12.06% | 51.7만 |
|---|
| 2026.01.27 | ₩39,383 | ₩42,867 | ₩37,963 | ₩41,541 | +5.48% | 14.2만 |
|---|
| 2026.01.26 | ₩40,214 | ₩45,561 | ₩36,864 | ₩39,691 | -1.30% | 14.6만 |
|---|
| 2026.01.23 | ₩41,929 | ₩46,753 | ₩36,194 | ₩41,192 | -1.76% | 24.4만 |
|---|
| 2026.01.22 | ₩34,867 | ₩52,931 | ₩32,562 | ₩49,728 | +42.62% | 53.6만 |
|---|
| 2026.01.21 | ₩32,053 | ₩35,578 | ₩32,053 | ₩35,082 | +9.45% | 19.1만 |
|---|
| 2026.01.20 | ₩30,566 | ₩38,110 | ₩28,678 | ₩32,844 | +7.45% | 13.4만 |
|---|
| 2026.01.16 | ₩38,070 | ₩41,634 | ₩30,579 | ₩31,236 | -17.95% | 43.7만 |
|---|
| 2026.01.15 | ₩20,784 | ₩40,871 | ₩20,100 | ₩39,370 | +89.43% | 285.5만 |
|---|
| 2026.01.14 | ₩15,316 | ₩22,646 | ₩15,249 | ₩20,770 | +35.61% | 271.9만 |
|---|
| 2026.01.13 | ₩15,236 | ₩18,532 | ₩11,819 | ₩16,536 | +8.53% | 4380.2만 |
|---|
| 2026.01.12 | ₩6,700 | ₩7,181 | ₩6,700 | ₩7,075 | +5.60% | 3.2만 |
|---|
| 2026.01.09 | ₩7,049 | ₩7,424 | ₩6,633 | ₩6,874 | -2.47% | 4.1만 |
|---|
| 2026.01.08 | ₩7,169 | ₩7,209 | ₩6,829 | ₩6,901 | -3.74% | 9.8천 |
|---|
| 2026.01.07 | ₩7,209 | ₩7,410 | ₩6,915 | ₩7,236 | +0.37% | 9.8만 |
|---|
| 2026.01.06 | ₩6,915 | ₩7,437 | ₩6,801 | ₩7,384 | +6.78% | 7.3만 |
|---|
| 2026.01.05 | ₩7,142 | ₩7,544 | ₩6,378 | ₩6,821 | -4.50% | 19만 |
|---|
| 2026.01.02 | ₩6,790 | ₩7,223 | ₩6,365 | ₩6,982 | +2.82% | 5.9만 |
|---|
| 2025.12.31 | ₩8,027 | ₩8,080 | ₩6,352 | ₩6,620 | -17.53% | 26.2만 |
|---|
| 2025.12.30 | ₩9,300 | ₩9,789 | ₩6,754 | ₩7,343 | -21.04% | 20만 |
|---|
| 2025.12.29 | ₩9,420 | ₩10,305 | ₩8,750 | ₩9,353 | -0.71% | 4.4만 |
|---|
| 2025.12.26 | ₩7,558 | ₩10,358 | ₩7,558 | ₩9,889 | +30.85% | 12.9만 |
|---|
| 2025.12.24 | ₩7,397 | ₩8,031 | ₩7,397 | ₩7,920 | +7.07% | 4.3만 |
|---|
| 2025.12.23 | ₩9,152 | ₩9,769 | ₩7,250 | ₩7,370 | -19.47% | 31.5만 |
|---|
| 2025.12.22 | ₩9,849 | ₩10,352 | ₩9,333 | ₩9,340 | -5.17% | 3.3만 |
|---|
| 2025.12.19 | ₩11,095 | ₩13,132 | ₩9,554 | ₩9,662 | -12.92% | 22.4만 |
|---|
| 2025.12.18 | ₩10,653 | ₩13,387 | ₩10,653 | ₩11,752 | +10.31% | 26.5만 |
|---|
| 2025.12.17 | ₩11,069 | ₩12,060 | ₩10,628 | ₩10,640 | -3.87% | 7.7만 |
|---|
| 2025.12.16 | ₩10,358 | ₩12,074 | ₩10,184 | ₩11,189 | +8.02% | 23.1만 |
|---|
| 2025.12.15 | ₩9,943 | ₩11,015 | ₩8,710 | ₩10,546 | +6.06% | 18만 |
|---|
| 2025.12.12 | ₩8,536 | ₩10,432 | ₩8,536 | ₩9,876 | +15.70% | 12.5만 |
|---|
| 2025.12.11 | ₩8,395 | ₩9,112 | ₩7,839 | ₩9,099 | +8.38% | 2.9만 |
|---|
| 2025.12.10 | ₩9,018 | ₩9,595 | ₩8,054 | ₩8,228 | -8.77% | 5.7만 |
|---|
| 2025.12.09 | ₩9,327 | ₩10,050 | ₩9,059 | ₩9,501 | +1.87% | 13만 |
|---|
| 2025.12.08 | ₩10,519 | ₩10,747 | ₩9,048 | ₩9,702 | -7.77% | 13.9만 |
|---|
| 2025.12.05 | ₩17,005 | ₩17,594 | ₩9,528 | ₩11,015 | -35.22% | 105.5만 |
|---|
| 2025.12.04 | ₩20,301 | ₩22,110 | ₩14,512 | ₩17,688 | -12.87% | 84.8만 |
|---|
| 2025.12.03 | ₩19,417 | ₩24,388 | ₩19,229 | ₩20,154 | +3.80% | 610만 |
|---|
| 2025.12.02 | ₩16,750 | ₩18,331 | ₩14,084 | ₩16,415 | -2.00% | 138.8만 |
|---|
| 2025.12.01 | ₩14,137 | ₩23,236 | ₩12,717 | ₩19,216 | +35.92% | 4591.5만 |
|---|
| 2025.11.28 | ₩6,633 | ₩6,633 | ₩6,445 | ₩6,445 | -2.83% | 2.6만 |
|---|
| 2025.11.26 | ₩7,853 | ₩7,853 | ₩6,338 | ₩6,526 | -16.89% | 4.1만 |
|---|
| 2025.11.25 | ₩8,590 | ₩8,590 | ₩7,518 | ₩7,558 | -12.01% | 6.4만 |
|---|
| 2025.11.24 | ₩6,953 | ₩8,710 | ₩6,861 | ₩8,362 | +20.25% | 18.4만 |
|---|
| 2025.11.21 | ₩6,660 | ₩6,848 | ₩6,405 | ₩6,767 | +1.61% | 2.8만 |
|---|
| 2025.11.20 | ₩7,276 | ₩7,303 | ₩6,499 | ₩6,512 | -10.50% | 3.9만 |
|---|
| 2025.11.19 | ₩6,419 | ₩7,169 | ₩6,278 | ₩7,156 | +11.48% | 6.9만 |
|---|
| 2025.11.18 | ₩6,097 | ₩6,499 | ₩6,097 | ₩6,285 | +3.08% | 3.1만 |
|---|
| 2025.11.17 | ₩6,472 | ₩6,472 | ₩6,046 | ₩6,097 | -5.80% | 1.9만 |
|---|
| 2025.11.14 | ₩6,392 | ₩6,395 | ₩6,043 | ₩6,231 | -2.52% | 70.9만 |
|---|
| 2025.11.13 | ₩6,218 | ₩6,378 | ₩6,003 | ₩6,097 | -1.94% | 2.5만 |
|---|
| 2025.11.12 | ₩6,338 | ₩6,767 | ₩6,258 | ₩6,385 | +0.74% | 4.8만 |
|---|
| 2025.11.11 | ₩6,097 | ₩6,459 | ₩6,097 | ₩6,419 | +5.27% | 3.8만 |
|---|
| 2025.11.10 | ₩6,754 | ₩6,874 | ₩6,164 | ₩6,164 | -8.73% | 4만 |
|---|
| 2025.11.07 | ₩5,990 | ₩7,598 | ₩5,964 | ₩6,794 | +13.42% | 103.1만 |
|---|
| 2025.11.06 | ₩6,084 | ₩6,137 | ₩5,601 | ₩5,708 | -6.17% | 12.8만 |
|---|
| 2025.11.05 | ₩6,687 | ₩6,687 | ₩5,856 | ₩6,271 | -6.21% | 12.9만 |
|---|
| 2025.11.04 | ₩6,352 | ₩6,955 | ₩6,031 | ₩6,499 | +2.32% | 6.2만 |
|---|
| 2025.11.03 | ₩7,156 | ₩7,705 | ₩6,432 | ₩6,767 | -5.43% | 20.6만 |
|---|
| 2025.10.31 | ₩9,072 | ₩9,172 | ₩6,928 | ₩6,928 | -23.63% | 14.4만 |
|---|
| 2025.10.30 | ₩8,161 | ₩10,023 | ₩8,161 | ₩9,246 | +13.30% | 44.9만 |
|---|
| 2025.10.29 | ₩6,244 | ₩8,429 | ₩6,232 | ₩8,188 | +31.12% | 65.5만 |
|---|
| 2025.10.28 | ₩6,017 | ₩6,432 | ₩5,896 | ₩6,285 | +4.45% | 53.1만 |
|---|
| 2025.10.27 | ₩5,950 | ₩5,983 | ₩5,869 | ₩5,963 | +0.23% | 9.9만 |
|---|
| 2025.10.24 | ₩5,856 | ₩6,097 | ₩5,856 | ₩5,976 | +2.06% | 18.8만 |
|---|
| 2025.10.23 | ₩6,017 | ₩6,151 | ₩5,668 | ₩5,842 | -2.90% | 27.1만 |
|---|
| 2025.10.22 | ₩5,695 | ₩6,017 | ₩5,534 | ₩5,876 | +3.18% | 106.2만 |
|---|
| 2025.10.21 | ₩5,360 | ₩7,236 | ₩5,360 | ₩6,231 | +16.25% | 293.2만 |
|---|