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 | ₩1,683 | ₩1,790 | ₩1,656 | ₩1,710 | +1.59% | 1.7만 |
| 2026.10.08 | ₩1,697 | ₩1,750 | ₩1,656 | ₩1,656 | -2.36% | 2.3만 |
| 2026.10.07 | ₩1,723 | ₩1,763 | ₩1,723 | ₩1,750 | +1.55% | 1.8만 |
| 2026.10.06 | ₩1,763 | ₩1,810 | ₩1,710 | ₩1,723 | -2.27% | 3.2만 |
| 2026.10.05 | ₩1,777 | ₩1,937 | ₩1,750 | ₩1,763 | -0.75% | 1.5만 |
| 2026.10.02 | ₩1,782 | ₩1,803 | ₩1,694 | ₩1,763 | -1.05% | 2.1만 |
| 2026.10.01 | ₩1,830 | ₩1,848 | ₩1,737 | ₩1,790 | -2.19% | 1.8만 |
| 2026.09.30 | ₩1,870 | ₩2,004 | ₩1,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,830 |
| -2.14% |
| 3.2만 |
| 2026.09.29 | ₩1,872 | ₩1,908 | ₩1,803 | ₩1,803 | -3.64% | 5.4만 |
|---|
| 2026.09.28 | ₩1,830 | ₩1,897 | ₩1,830 | ₩1,857 | +1.46% | 2만 |
|---|
| 2026.09.25 | ₩1,830 | ₩1,937 | ₩1,783 | ₩1,830 | 0.00% | 5만 |
|---|
| 2026.09.24 | ₩1,790 | ₩1,937 | ₩1,763 | ₩1,803 | +0.75% | 2.6만 |
|---|
| 2026.09.23 | ₩1,790 | ₩1,803 | ₩1,750 | ₩1,763 | -1.49% | 4.5만 |
|---|
| 2026.09.22 | ₩1,737 | ₩1,884 | ₩1,737 | ₩1,817 | +4.62% | 8.5만 |
|---|
| 2026.09.21 | ₩1,723 | ₩1,750 | ₩1,670 | ₩1,670 | -3.10% | 6.9만 |
|---|
| 2026.09.18 | ₩1,737 | ₩1,830 | ₩1,721 | ₩1,763 | +1.54% | 4.5만 |
|---|
| 2026.09.17 | ₩1,737 | ₩1,790 | ₩1,697 | ₩1,723 | -0.77% | 3.3만 |
|---|
| 2026.09.16 | ₩1,763 | ₩1,857 | ₩1,670 | ₩1,697 | -3.79% | 6.3만 |
|---|
| 2026.09.15 | ₩1,844 | ₩1,870 | ₩1,763 | ₩1,790 | -2.90% | 8.1만 |
|---|
| 2026.09.14 | ₩1,924 | ₩1,977 | ₩1,777 | ₩1,877 | -2.43% | 10.4만 |
|---|
| 2026.09.11 | ₩2,391 | ₩2,405 | ₩1,937 | ₩1,990 | -16.76% | 83.3만 |
|---|
| 2026.09.10 | ₩1,790 | ₩2,805 | ₩1,790 | ₩2,365 | +32.09% | 2716.9만 |
|---|
| 2026.09.09 | ₩1,630 | ₩1,750 | ₩1,576 | ₩1,710 | +4.92% | 5.2만 |
|---|
| 2026.09.08 | ₩1,737 | ₩1,749 | ₩1,536 | ₩1,563 | -10.00% | 5.6만 |
|---|
| 2026.09.04 | ₩1,817 | ₩1,817 | ₩1,656 | ₩1,723 | -5.15% | 2.9만 |
|---|
| 2026.09.03 | ₩1,850 | ₩1,910 | ₩1,763 | ₩1,844 | -0.36% | 3.6만 |
|---|
| 2026.09.02 | ₩1,803 | ₩1,837 | ₩1,790 | ₩1,830 | +1.48% | 1.9만 |
|---|
| 2026.09.01 | ₩1,830 | ₩1,857 | ₩1,777 | ₩1,830 | 0.00% | 2.5만 |
|---|
| 2026.08.31 | ₩1,870 | ₩1,884 | ₩1,750 | ₩1,844 | -1.43% | 2.8만 |
|---|
| 2026.08.28 | ₩2,004 | ₩2,004 | ₩1,803 | ₩1,890 | -5.67% | 3.3만 |
|---|
| 2026.08.27 | ₩2,017 | ₩2,035 | ₩1,950 | ₩1,964 | -2.65% | 1.1만 |
|---|
| 2026.08.26 | ₩1,884 | ₩1,952 | ₩1,844 | ₩1,937 | +2.84% | 4.5만 |
|---|
| 2026.08.25 | ₩1,937 | ₩1,977 | ₩1,870 | ₩1,910 | -1.38% | 3만 |
|---|
| 2026.08.24 | ₩1,950 | ₩1,950 | ₩1,790 | ₩1,870 | -4.11% | 3.5만 |
|---|
| 2026.08.21 | ₩1,954 | ₩1,990 | ₩1,897 | ₩1,977 | +1.16% | 2.3만 |
|---|
| 2026.08.20 | ₩2,004 | ₩2,017 | ₩1,794 | ₩1,990 | -0.67% | 2.7만 |
|---|
| 2026.08.19 | ₩2,017 | ₩2,177 | ₩2,004 | ₩2,071 | +2.65% | 6.2만 |
|---|
| 2026.08.18 | ₩2,071 | ₩2,111 | ₩1,990 | ₩2,004 | -3.23% | 2.1만 |
|---|
| 2026.08.17 | ₩2,151 | ₩2,231 | ₩2,057 | ₩2,097 | -2.48% | 3.6만 |
|---|
| 2026.08.14 | ₩2,231 | ₩2,231 | ₩2,137 | ₩2,218 | -0.60% | 1.6만 |
|---|
| 2026.08.13 | ₩2,137 | ₩2,231 | ₩2,137 | ₩2,218 | +3.75% | 2.8만 |
|---|
| 2026.08.12 | ₩2,271 | ₩2,311 | ₩2,151 | ₩2,204 | -2.94% | 2.6만 |
|---|
| 2026.08.11 | ₩2,258 | ₩2,338 | ₩2,244 | ₩2,284 | +1.18% | 5.9만 |
|---|
| 2026.08.10 | ₩2,271 | ₩2,351 | ₩2,128 | ₩2,324 | +2.35% | 4.1만 |
|---|
| 2026.08.07 | ₩2,294 | ₩2,378 | ₩2,231 | ₩2,324 | +1.34% | 4.9만 |
|---|
| 2026.08.06 | ₩2,218 | ₩2,405 | ₩2,164 | ₩2,244 | +1.20% | 4만 |
|---|
| 2026.08.05 | ₩2,165 | ₩2,471 | ₩2,160 | ₩2,284 | +5.49% | 10.4만 |
|---|
| 2026.08.04 | ₩1,977 | ₩2,211 | ₩1,977 | ₩2,157 | +9.12% | 5.9만 |
|---|
| 2026.08.03 | ₩1,777 | ₩2,004 | ₩1,730 | ₩1,897 | +6.77% | 5.8만 |
|---|
| 2026.07.31 | ₩1,884 | ₩1,924 | ₩1,697 | ₩1,750 | -7.09% | 7.5만 |
|---|
| 2026.07.30 | ₩1,884 | ₩2,218 | ₩1,777 | ₩1,857 | -1.42% | 8.2만 |
|---|
| 2026.07.29 | ₩2,031 | ₩2,031 | ₩1,844 | ₩1,857 | -8.55% | 4.3만 |
|---|
| 2026.07.28 | ₩2,044 | ₩2,111 | ₩2,044 | ₩2,057 | +0.65% | 2.2만 |
|---|
| 2026.07.27 | ₩2,137 | ₩2,271 | ₩2,084 | ₩2,084 | -2.50% | 4.2만 |
|---|
| 2026.07.24 | ₩2,124 | ₩2,151 | ₩1,909 | ₩2,124 | 0.00% | 7.5만 |
|---|
| 2026.07.23 | ₩2,244 | ₩2,284 | ₩2,177 | ₩2,231 | -0.60% | 2.8만 |
|---|
| 2026.07.22 | ₩2,244 | ₩2,338 | ₩2,244 | ₩2,258 | +0.60% | 2.5만 |
|---|
| 2026.07.21 | ₩2,177 | ₩2,351 | ₩2,164 | ₩2,177 | 0.00% | 4만 |
|---|
| 2026.07.20 | ₩2,284 | ₩2,304 | ₩2,164 | ₩2,177 | -4.68% | 3.8만 |
|---|
| 2026.07.17 | ₩2,258 | ₩2,298 | ₩2,204 | ₩2,298 | +1.78% | 2.8만 |
|---|
| 2026.07.16 | ₩2,405 | ₩2,418 | ₩2,284 | ₩2,298 | -4.44% | 5.3만 |
|---|
| 2026.07.15 | ₩2,417 | ₩2,467 | ₩2,352 | ₩2,391 | -1.05% | 3.6만 |
|---|
| 2026.07.14 | ₩2,365 | ₩2,529 | ₩2,351 | ₩2,365 | 0.00% | 7만 |
|---|
| 2026.07.13 | ₩2,485 | ₩2,485 | ₩2,298 | ₩2,391 | -3.76% | 8.1만 |
|---|
| 2026.07.10 | ₩2,658 | ₩2,660 | ₩2,271 | ₩2,378 | -10.55% | 13.6만 |
|---|
| 2026.07.09 | ₩2,605 | ₩2,805 | ₩2,552 | ₩2,658 | +2.05% | 12.7만 |
|---|
| 2026.07.08 | ₩2,859 | ₩2,931 | ₩2,538 | ₩2,605 | -8.88% | 23.6만 |
|---|
| 2026.07.07 | ₩3,073 | ₩3,161 | ₩2,992 | ₩3,032 | -1.30% | 24.3만 |
|---|
| 2026.07.06 | ₩3,153 | ₩3,233 | ₩2,886 | ₩3,099 | -1.69% | 44.6만 |
|---|
| 2026.07.02 | ₩2,912 | ₩3,353 | ₩2,805 | ₩3,300 | +13.30% | 1236.8만 |
|---|
| 2026.07.01 | ₩2,284 | ₩3,286 | ₩2,284 | ₩2,926 | +28.07% | 181.3만 |
|---|
| 2026.06.30 | ₩2,324 | ₩2,367 | ₩2,271 | ₩2,271 | -2.30% | 6.2만 |
|---|
| 2026.06.29 | ₩2,311 | ₩2,425 | ₩2,191 | ₩2,298 | -0.58% | 7만 |
|---|
| 2026.06.26 | ₩2,365 | ₩2,419 | ₩2,204 | ₩2,284 | -3.39% | 10.6만 |
|---|
| 2026.06.25 | ₩2,485 | ₩2,538 | ₩2,271 | ₩2,365 | -4.84% | 13.6만 |
|---|
| 2026.06.24 | ₩2,525 | ₩2,658 | ₩2,338 | ₩2,592 | +2.65% | 57.6만 |
|---|
| 2026.06.23 | ₩2,365 | ₩2,670 | ₩2,365 | ₩2,485 | +5.08% | 22.4만 |
|---|
| 2026.06.22 | ₩3,166 | ₩3,166 | ₩2,445 | ₩2,471 | -21.94% | 54.1만 |
|---|
| 2026.06.18 | ₩3,433 | ₩3,968 | ₩3,074 | ₩3,166 | -7.78% | 91만 |
|---|
| 2026.06.17 | ₩3,807 | ₩4,248 | ₩3,233 | ₩3,353 | -11.93% | 179.1만 |
|---|
| 2026.06.16 | ₩4,014 | ₩4,515 | ₩3,153 | ₩3,594 | -10.48% | 3937.9만 |
|---|
| 2026.06.15 | ₩2,471 | ₩3,286 | ₩2,405 | ₩2,578 | +4.32% | 4968.4만 |
|---|
| 2026.06.12 | ₩1,924 | ₩2,071 | ₩1,750 | ₩1,803 | -6.25% | 52.5만 |
|---|
| 2026.06.11 | ₩1,857 | ₩2,218 | ₩1,857 | ₩1,870 | +0.72% | 36.7만 |
|---|
| 2026.06.10 | ₩1,763 | ₩2,264 | ₩1,710 | ₩2,004 | +13.64% | 156.8만 |
|---|
| 2026.06.09 | ₩3,740 | ₩7,214 | ₩1,817 | ₩1,964 | -47.50% | 7332.5만 |
|---|
| 2026.06.08 | ₩1,416 | ₩1,483 | ₩1,363 | ₩1,443 | +1.89% | 11.8만 |
|---|
| 2026.06.05 | ₩1,443 | ₩1,536 | ₩1,376 | ₩1,376 | -4.63% | 10.5만 |
|---|
| 2026.06.04 | ₩1,496 | ₩1,510 | ₩1,403 | ₩1,416 | -5.36% | 9.2만 |
|---|
| 2026.06.03 | ₩1,590 | ₩1,590 | ₩1,416 | ₩1,416 | -10.92% | 16만 |
|---|
| 2026.06.02 | ₩1,723 | ₩1,737 | ₩1,590 | ₩1,603 | -6.98% | 14.5만 |
|---|
| 2026.06.01 | ₩1,616 | ₩1,763 | ₩1,564 | ₩1,683 | +4.13% | 11만 |
|---|
| 2026.05.29 | ₩1,603 | ₩1,670 | ₩1,590 | ₩1,603 | 0.00% | 12.7만 |
|---|
| 2026.05.28 | ₩1,670 | ₩1,670 | ₩1,563 | ₩1,603 | -4.00% | 11.4만 |
|---|
| 2026.05.27 | ₩1,603 | ₩1,870 | ₩1,603 | ₩1,643 | +2.50% | 35.3만 |
|---|
| 2026.05.26 | ₩1,550 | ₩1,603 | ₩1,496 | ₩1,523 | -1.72% | 10.2만 |
|---|
| 2026.05.22 | ₩1,550 | ₩1,583 | ₩1,528 | ₩1,536 | -0.86% | 12.6만 |
|---|
| 2026.05.21 | ₩1,469 | ₩1,563 | ₩1,469 | ₩1,510 | +2.73% | 7.8만 |
|---|
| 2026.05.20 | ₩1,550 | ₩1,576 | ₩1,443 | ₩1,469 | -5.17% | 15만 |
|---|
| 2026.05.19 | ₩1,550 | ₩1,630 | ₩1,523 | ₩1,536 | -0.86% | 12.3만 |
|---|
| 2026.05.18 | ₩1,616 | ₩1,630 | ₩1,536 | ₩1,536 | -4.96% | 9.5만 |
|---|
| 2026.05.15 | ₩1,550 | ₩1,643 | ₩1,536 | ₩1,590 | +2.59% | 12.3만 |
|---|
| 2026.05.14 | ₩1,616 | ₩1,643 | ₩1,536 | ₩1,536 | -4.96% | 17만 |
|---|
| 2026.05.13 | ₩1,670 | ₩1,726 | ₩1,630 | ₩1,643 | -1.60% | 13.7만 |
|---|
| 2026.05.12 | ₩1,660 | ₩1,844 | ₩1,603 | ₩1,643 | -1.05% | 31.8만 |
|---|
| 2026.05.11 | ₩1,817 | ₩1,857 | ₩1,616 | ₩1,670 | -8.09% | 36.6만 |
|---|
| 2026.05.08 | ₩2,365 | ₩2,458 | ₩1,884 | ₩1,884 | -20.34% | 75.3만 |
|---|
| 2026.05.07 | ₩2,124 | ₩2,538 | ₩2,097 | ₩2,351 | +10.69% | 431만 |
|---|
| 2026.05.06 | ₩2,351 | ₩2,437 | ₩1,950 | ₩2,137 | -9.09% | 8565.7만 |
|---|
| 2026.05.05 | ₩1,510 | ₩1,523 | ₩1,431 | ₩1,469 | -2.65% | 8.7만 |
|---|
| 2026.05.04 | ₩1,496 | ₩1,550 | ₩1,469 | ₩1,496 | 0.00% | 9.1만 |
|---|
| 2026.05.01 | ₩1,510 | ₩1,590 | ₩1,469 | ₩1,550 | +2.65% | 14.6만 |
|---|
| 2026.04.30 | ₩1,389 | ₩1,576 | ₩1,376 | ₩1,496 | +7.69% | 21.2만 |
|---|
| 2026.04.29 | ₩1,363 | ₩1,403 | ₩1,336 | ₩1,363 | 0.00% | 8.6만 |
|---|
| 2026.04.28 | ₩1,376 | ₩1,456 | ₩1,351 | ₩1,363 | -0.97% | 9.8만 |
|---|
| 2026.04.27 | ₩1,469 | ₩1,483 | ₩1,389 | ₩1,403 | -4.55% | 9.8만 |
|---|
| 2026.04.24 | ₩1,456 | ₩1,530 | ₩1,416 | ₩1,469 | +0.92% | 12.6만 |
|---|
| 2026.04.23 | ₩1,643 | ₩1,643 | ₩1,403 | ₩1,416 | -13.82% | 28만 |
|---|
| 2026.04.22 | ₩1,750 | ₩1,790 | ₩1,616 | ₩1,616 | -7.63% | 34.6만 |
|---|
| 2026.04.21 | ₩1,737 | ₩1,763 | ₩1,590 | ₩1,670 | -3.85% | 18.7만 |
|---|
| 2026.04.20 | ₩1,670 | ₩1,857 | ₩1,670 | ₩1,763 | +5.60% | 38.8만 |
|---|
| 2026.04.17 | ₩1,656 | ₩1,857 | ₩1,630 | ₩1,697 | +2.42% | 51.9만 |
|---|
| 2026.04.16 | ₩1,710 | ₩1,937 | ₩1,656 | ₩1,683 | -1.56% | 112.3만 |
|---|
| 2026.04.15 | ₩1,496 | ₩1,750 | ₩1,483 | ₩1,616 | +8.04% | 214.2만 |
|---|
| 2026.04.14 | ₩1,082 | ₩2,311 | ₩1,082 | ₩1,763 | +62.96% | 7988만 |
|---|
| 2026.04.13 | ₩1,069 | ₩1,131 | ₩1,010 | ₩1,061 | -0.75% | 13.3만 |
|---|
| 2026.04.10 | ₩1,165 | ₩1,165 | ₩1,082 | ₩1,091 | -6.31% | 12.3만 |
|---|
| 2026.04.09 | ₩1,233 | ₩1,233 | ₩1,069 | ₩1,135 | -7.91% | 40.1만 |
|---|
| 2026.04.08 | ₩1,363 | ₩1,441 | ₩1,282 | ₩1,282 | -5.88% | 33만 |
|---|
| 2026.04.07 | ₩1,443 | ₩1,456 | ₩1,269 | ₩1,282 | -11.11% | 47.3만 |
|---|
| 2026.04.06 | ₩1,563 | ₩1,590 | ₩1,416 | ₩1,416 | -9.40% | 21만 |
|---|
| 2026.04.02 | ₩1,550 | ₩1,630 | ₩1,536 | ₩1,550 | 0.00% | 23.6만 |
|---|
| 2026.04.01 | ₩1,510 | ₩1,630 | ₩1,456 | ₩1,563 | +3.54% | 26.7만 |
|---|
| 2026.03.31 | ₩1,429 | ₩1,536 | ₩1,416 | ₩1,510 | +5.61% | 19만 |
|---|
| 2026.03.30 | ₩1,496 | ₩1,563 | ₩1,443 | ₩1,443 | -3.57% | 27.6만 |
|---|
| 2026.03.27 | ₩1,563 | ₩1,844 | ₩1,469 | ₩1,469 | -5.98% | 72.7만 |
|---|
| 2026.03.26 | ₩1,550 | ₩1,670 | ₩1,416 | ₩1,483 | -4.31% | 69.8만 |
|---|
| 2026.03.25 | ₩2,271 | ₩2,271 | ₩1,630 | ₩1,844 | -18.82% | 136.6만 |
|---|
| 2026.03.24 | ₩2,445 | ₩2,886 | ₩2,024 | ₩2,271 | -7.10% | 181.3만 |
|---|
| 2026.03.23 | ₩8,336 | ₩11,315 | ₩1,443 | ₩2,992 | -64.10% | 3726.3만 |
|---|
| 2026.03.20 | ₩5,945 | ₩6,078 | ₩5,891 | ₩6,072 | +2.13% | 7.7천 |
|---|
| 2026.03.19 | ₩6,178 | ₩6,189 | ₩5,784 | ₩6,132 | -0.76% | 9.5천 |
|---|
| 2026.03.18 | ₩6,626 | ₩6,679 | ₩6,172 | ₩6,319 | -4.64% | 1.2만 |
|---|
| 2026.03.17 | ₩7,174 | ₩7,310 | ₩6,539 | ₩6,599 | -8.01% | 1.9만 |
|---|
| 2026.03.16 | ₩6,679 | ₩7,334 | ₩6,679 | ₩6,760 | +1.20% | 2.2만 |
|---|
| 2026.03.13 | ₩7,655 | ₩7,655 | ₩6,679 | ₩6,920 | -9.60% | 7.8만 |
|---|
| 2026.03.12 | ₩7,808 | ₩8,082 | ₩7,374 | ₩7,855 | +0.60% | 1.4만 |
|---|
| 2026.03.11 | ₩7,828 | ₩8,069 | ₩7,761 | ₩7,788 | -0.51% | 6.4천 |
|---|
| 2026.03.10 | ₩8,344 | ₩8,349 | ₩7,815 | ₩7,989 | -4.26% | 2.4만 |
|---|
| 2026.03.09 | ₩7,922 | ₩8,323 | ₩7,526 | ₩7,975 | +0.67% | 1.6만 |
|---|
| 2026.03.06 | ₩7,908 | ₩8,149 | ₩7,868 | ₩7,948 | +0.51% | 1.1만 |
|---|
| 2026.03.05 | ₩7,655 | ₩8,407 | ₩7,655 | ₩7,855 | +2.62% | 1.9만 |
|---|
| 2026.03.04 | ₩7,668 | ₩8,204 | ₩7,615 | ₩7,842 | +2.26% | 2.2만 |
|---|
| 2026.03.03 | ₩7,922 | ₩8,429 | ₩7,386 | ₩7,561 | -4.55% | 16.9만 |
|---|
| 2026.03.02 | ₩8,176 | ₩8,703 | ₩7,521 | ₩8,136 | -0.49% | 3.6만 |
|---|
| 2026.02.27 | ₩9,164 | ₩9,298 | ₩8,563 | ₩8,563 | -6.56% | 2만 |
|---|
| 2026.02.26 | ₩9,405 | ₩9,458 | ₩9,218 | ₩9,231 | -1.85% | 7.7천 |
|---|
| 2026.02.25 | ₩9,565 | ₩9,565 | ₩9,177 | ₩9,284 | -2.93% | 2.2만 |
|---|
| 2026.02.24 | ₩9,578 | ₩10,294 | ₩9,351 | ₩9,351 | -2.37% | 2.8만 |
|---|
| 2026.02.23 | ₩10,166 | ₩10,396 | ₩9,378 | ₩9,578 | -5.78% | 5.6만 |
|---|
| 2026.02.20 | ₩11,462 | ₩11,876 | ₩10,126 | ₩10,366 | -9.56% | 3.1만 |
|---|
| 2026.02.19 | ₩10,019 | ₩12,691 | ₩9,728 | ₩11,448 | +14.27% | 16.5만 |
|---|
| 2026.02.18 | ₩9,605 | ₩10,019 | ₩9,168 | ₩9,552 | -0.56% | 1.3만 |
|---|
| 2026.02.17 | ₩9,231 | ₩10,179 | ₩9,179 | ₩10,059 | +8.97% | 3.7만 |
|---|
| 2026.02.13 | ₩9,752 | ₩9,752 | ₩9,351 | ₩9,351 | -4.11% | 1.8만 |
|---|
| 2026.02.12 | ₩9,685 | ₩9,690 | ₩9,035 | ₩9,445 | -2.48% | 7.3만 |
|---|
| 2026.02.11 | ₩8,950 | ₩9,912 | ₩8,950 | ₩9,471 | +5.82% | 15.6만 |
|---|
| 2026.02.10 | ₩8,924 | ₩9,498 | ₩8,924 | ₩9,004 | +0.90% | 7.8만 |
|---|
| 2026.02.09 | ₩9,271 | ₩9,752 | ₩8,650 | ₩9,017 | -2.74% | 7.8만 |
|---|
| 2026.02.06 | ₩9,324 | ₩10,265 | ₩9,191 | ₩9,191 | -1.43% | 10만 |
|---|
| 2026.02.05 | ₩7,628 | ₩12,250 | ₩7,628 | ₩9,244 | +21.19% | 88.8만 |
|---|
| 2026.02.04 | ₩38,313 | ₩38,427 | ₩8,552 | ₩9,017 | -76.46% | 165.8만 |
|---|
| 2026.02.03 | ₩40,103 | ₩40,744 | ₩38,300 | ₩38,580 | -3.80% | 14.9만 |
|---|
| 2026.02.02 | ₩38,139 | ₩41,388 | ₩35,568 | ₩40,076 | +5.08% | 36.9만 |
|---|
| 2026.01.30 | ₩39,181 | ₩42,868 | ₩39,181 | ₩40,531 | +3.44% | 11만 |
|---|
| 2026.01.29 | ₩38,059 | ₩42,147 | ₩37,538 | ₩41,412 | +8.81% | 26.5만 |
|---|
| 2026.01.28 | ₩47,958 | ₩50,936 | ₩41,452 | ₩42,174 | -12.06% | 51.7만 |
|---|
| 2026.01.27 | ₩39,262 | ₩42,735 | ₩37,845 | ₩41,412 | +5.48% | 14.2만 |
|---|
| 2026.01.26 | ₩40,090 | ₩45,420 | ₩36,750 | ₩39,569 | -1.30% | 14.6만 |
|---|
| 2026.01.23 | ₩41,800 | ₩46,609 | ₩36,082 | ₩41,065 | -1.76% | 24.4만 |
|---|
| 2026.01.22 | ₩34,760 | ₩52,767 | ₩32,462 | ₩49,575 | +42.62% | 53.6만 |
|---|
| 2026.01.21 | ₩31,954 | ₩35,468 | ₩31,954 | ₩34,973 | +9.45% | 19.1만 |
|---|
| 2026.01.20 | ₩30,471 | ₩37,992 | ₩28,589 | ₩32,742 | +7.45% | 13.4만 |
|---|
| 2026.01.16 | ₩37,952 | ₩41,506 | ₩30,485 | ₩31,139 | -17.95% | 43.7만 |
|---|
| 2026.01.15 | ₩20,719 | ₩40,744 | ₩20,038 | ₩39,248 | +89.43% | 285.5만 |
|---|
| 2026.01.14 | ₩15,269 | ₩22,576 | ₩15,202 | ₩20,706 | +35.61% | 271.9만 |
|---|
| 2026.01.13 | ₩15,189 | ₩18,475 | ₩11,782 | ₩16,485 | +8.53% | 4380.2만 |
|---|
| 2026.01.12 | ₩6,679 | ₩7,159 | ₩6,679 | ₩7,053 | +5.60% | 3.2만 |
|---|
| 2026.01.09 | ₩7,027 | ₩7,401 | ₩6,613 | ₩6,853 | -2.47% | 4.1만 |
|---|
| 2026.01.08 | ₩7,147 | ₩7,187 | ₩6,808 | ₩6,880 | -3.74% | 9.8천 |
|---|
| 2026.01.07 | ₩7,187 | ₩7,387 | ₩6,893 | ₩7,214 | +0.37% | 9.8만 |
|---|
| 2026.01.06 | ₩6,893 | ₩7,414 | ₩6,780 | ₩7,361 | +6.78% | 7.3만 |
|---|
| 2026.01.05 | ₩7,120 | ₩7,521 | ₩6,359 | ₩6,800 | -4.50% | 19만 |
|---|
| 2026.01.02 | ₩6,769 | ₩7,200 | ₩6,345 | ₩6,960 | +2.82% | 5.9만 |
|---|
| 2025.12.31 | ₩8,002 | ₩8,055 | ₩6,332 | ₩6,599 | -17.53% | 26.2만 |
|---|
| 2025.12.30 | ₩9,271 | ₩9,759 | ₩6,733 | ₩7,321 | -21.04% | 20만 |
|---|
| 2025.12.29 | ₩9,391 | ₩10,273 | ₩8,723 | ₩9,324 | -0.71% | 4.4만 |
|---|
| 2025.12.26 | ₩7,534 | ₩10,326 | ₩7,534 | ₩9,859 | +30.85% | 12.9만 |
|---|
| 2025.12.24 | ₩7,374 | ₩8,006 | ₩7,374 | ₩7,895 | +7.07% | 4.3만 |
|---|
| 2025.12.23 | ₩9,124 | ₩9,739 | ₩7,227 | ₩7,347 | -19.47% | 31.5만 |
|---|
| 2025.12.22 | ₩9,819 | ₩10,320 | ₩9,304 | ₩9,311 | -5.17% | 3.3만 |
|---|
| 2025.12.19 | ₩11,061 | ₩13,092 | ₩9,525 | ₩9,632 | -12.92% | 22.4만 |
|---|
| 2025.12.18 | ₩10,620 | ₩13,345 | ₩10,620 | ₩11,716 | +10.31% | 26.5만 |
|---|
| 2025.12.17 | ₩11,034 | ₩12,023 | ₩10,595 | ₩10,607 | -3.87% | 7.7만 |
|---|
| 2025.12.16 | ₩10,326 | ₩12,036 | ₩10,153 | ₩11,155 | +8.02% | 23.1만 |
|---|
| 2025.12.15 | ₩9,912 | ₩10,981 | ₩8,683 | ₩10,513 | +6.06% | 18만 |
|---|
| 2025.12.12 | ₩8,510 | ₩10,400 | ₩8,510 | ₩9,845 | +15.70% | 12.5만 |
|---|
| 2025.12.11 | ₩8,369 | ₩9,084 | ₩7,815 | ₩9,071 | +8.38% | 2.9만 |
|---|
| 2025.12.10 | ₩8,990 | ₩9,565 | ₩8,029 | ₩8,202 | -8.77% | 5.7만 |
|---|
| 2025.12.09 | ₩9,298 | ₩10,019 | ₩9,031 | ₩9,471 | +1.87% | 13만 |
|---|
| 2025.12.08 | ₩10,487 | ₩10,714 | ₩9,020 | ₩9,672 | -7.77% | 13.9만 |
|---|
| 2025.12.05 | ₩16,952 | ₩17,540 | ₩9,498 | ₩10,981 | -35.22% | 105.5만 |
|---|
| 2025.12.04 | ₩20,239 | ₩22,042 | ₩14,468 | ₩17,634 | -12.87% | 84.8만 |
|---|
| 2025.12.03 | ₩19,357 | ₩24,313 | ₩19,170 | ₩20,092 | +3.80% | 610만 |
|---|
| 2025.12.02 | ₩16,699 | ₩18,275 | ₩14,040 | ₩16,365 | -2.00% | 138.8만 |
|---|
| 2025.12.01 | ₩14,094 | ₩23,164 | ₩12,678 | ₩19,157 | +35.92% | 4591.5만 |
|---|
| 2025.11.28 | ₩6,613 | ₩6,613 | ₩6,426 | ₩6,426 | -2.83% | 2.6만 |
|---|
| 2025.11.26 | ₩7,828 | ₩7,828 | ₩6,319 | ₩6,506 | -16.89% | 4.1만 |
|---|
| 2025.11.25 | ₩8,563 | ₩8,563 | ₩7,494 | ₩7,534 | -12.01% | 6.4만 |
|---|
| 2025.11.24 | ₩6,932 | ₩8,683 | ₩6,840 | ₩8,336 | +20.25% | 18.4만 |
|---|
| 2025.11.21 | ₩6,639 | ₩6,826 | ₩6,386 | ₩6,746 | +1.61% | 2.8만 |
|---|
| 2025.11.20 | ₩7,254 | ₩7,281 | ₩6,479 | ₩6,492 | -10.50% | 3.9만 |
|---|
| 2025.11.19 | ₩6,399 | ₩7,147 | ₩6,259 | ₩7,134 | +11.48% | 6.9만 |
|---|
| 2025.11.18 | ₩6,078 | ₩6,479 | ₩6,078 | ₩6,265 | +3.08% | 3.1만 |
|---|
| 2025.11.17 | ₩6,452 | ₩6,452 | ₩6,027 | ₩6,078 | -5.80% | 1.9만 |
|---|
| 2025.11.14 | ₩6,372 | ₩6,375 | ₩6,025 | ₩6,212 | -2.52% | 70.9만 |
|---|
| 2025.11.13 | ₩6,198 | ₩6,359 | ₩5,985 | ₩6,078 | -1.94% | 2.5만 |
|---|
| 2025.11.12 | ₩6,319 | ₩6,746 | ₩6,239 | ₩6,365 | +0.74% | 4.8만 |
|---|
| 2025.11.11 | ₩6,078 | ₩6,439 | ₩6,078 | ₩6,399 | +5.27% | 3.8만 |
|---|
| 2025.11.10 | ₩6,733 | ₩6,853 | ₩6,145 | ₩6,145 | -8.73% | 4만 |
|---|
| 2025.11.07 | ₩5,971 | ₩7,574 | ₩5,946 | ₩6,773 | +13.42% | 103.1만 |
|---|
| 2025.11.06 | ₩6,065 | ₩6,118 | ₩5,584 | ₩5,691 | -6.17% | 12.8만 |
|---|
| 2025.11.05 | ₩6,666 | ₩6,666 | ₩5,838 | ₩6,252 | -6.21% | 12.9만 |
|---|
| 2025.11.04 | ₩6,332 | ₩6,933 | ₩6,013 | ₩6,479 | +2.32% | 6.2만 |
|---|
| 2025.11.03 | ₩7,134 | ₩7,681 | ₩6,412 | ₩6,746 | -5.43% | 20.6만 |
|---|
| 2025.10.31 | ₩9,044 | ₩9,144 | ₩6,906 | ₩6,906 | -23.63% | 14.4만 |
|---|
| 2025.10.30 | ₩8,136 | ₩9,992 | ₩8,136 | ₩9,218 | +13.30% | 44.9만 |
|---|
| 2025.10.29 | ₩6,225 | ₩8,403 | ₩6,213 | ₩8,162 | +31.12% | 65.5만 |
|---|
| 2025.10.28 | ₩5,998 | ₩6,412 | ₩5,878 | ₩6,265 | +4.45% | 53.1만 |
|---|
| 2025.10.27 | ₩5,931 | ₩5,965 | ₩5,851 | ₩5,945 | +0.23% | 9.9만 |
|---|
| 2025.10.24 | ₩5,838 | ₩6,078 | ₩5,838 | ₩5,958 | +2.06% | 18.8만 |
|---|
| 2025.10.23 | ₩5,998 | ₩6,132 | ₩5,651 | ₩5,824 | -2.90% | 27.1만 |
|---|
| 2025.10.22 | ₩5,677 | ₩5,998 | ₩5,517 | ₩5,858 | +3.18% | 106.2만 |
|---|
| 2025.10.21 | ₩5,344 | ₩7,214 | ₩5,344 | ₩6,212 | +16.25% | 293.2만 |
|---|