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 | ₩1,696 | ₩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 | ₩1,776 | ₩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 | ₩1,847 | ₩1,736 | ₩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 | ₩1,871 | ₩1,907 | ₩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 | ₩1,736 | ₩1,883 | ₩1,736 | ₩1,817 | +4.62% | 8.5만 |
|---|
| 2026.09.21 | ₩1,723 | ₩1,750 | ₩1,670 | ₩1,670 | -3.10% | 6.9만 |
|---|
| 2026.09.18 | ₩1,736 | ₩1,830 | ₩1,720 | ₩1,763 | +1.54% | 4.5만 |
|---|
| 2026.09.17 | ₩1,736 | ₩1,790 | ₩1,696 | ₩1,723 | -0.77% | 3.3만 |
|---|
| 2026.09.16 | ₩1,763 | ₩1,857 | ₩1,670 | ₩1,696 | -3.79% | 6.3만 |
|---|
| 2026.09.15 | ₩1,843 | ₩1,870 | ₩1,763 | ₩1,790 | -2.90% | 8.1만 |
|---|
| 2026.09.14 | ₩1,923 | ₩1,977 | ₩1,776 | ₩1,877 | -2.43% | 10.4만 |
|---|
| 2026.09.11 | ₩2,391 | ₩2,404 | ₩1,937 | ₩1,990 | -16.76% | 83.3만 |
|---|
| 2026.09.10 | ₩1,790 | ₩2,805 | ₩1,790 | ₩2,364 | +32.09% | 2716.9만 |
|---|
| 2026.09.09 | ₩1,630 | ₩1,750 | ₩1,576 | ₩1,710 | +4.92% | 5.2만 |
|---|
| 2026.09.08 | ₩1,736 | ₩1,748 | ₩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 | ₩1,843 | -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 | ₩1,776 | ₩1,830 | 0.00% | 2.5만 |
|---|
| 2026.08.31 | ₩1,870 | ₩1,883 | ₩1,750 | ₩1,843 | -1.43% | 2.8만 |
|---|
| 2026.08.28 | ₩2,004 | ₩2,004 | ₩1,803 | ₩1,890 | -5.67% | 3.3만 |
|---|
| 2026.08.27 | ₩2,017 | ₩2,034 | ₩1,950 | ₩1,963 | -2.65% | 1.1만 |
|---|
| 2026.08.26 | ₩1,883 | ₩1,951 | ₩1,843 | ₩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 | ₩2,070 | +2.65% | 6.2만 |
|---|
| 2026.08.18 | ₩2,070 | ₩2,110 | ₩1,990 | ₩2,004 | -3.23% | 2.1만 |
|---|
| 2026.08.17 | ₩2,150 | ₩2,231 | ₩2,057 | ₩2,097 | -2.48% | 3.6만 |
|---|
| 2026.08.14 | ₩2,231 | ₩2,231 | ₩2,137 | ₩2,217 | -0.60% | 1.6만 |
|---|
| 2026.08.13 | ₩2,137 | ₩2,231 | ₩2,137 | ₩2,217 | +3.75% | 2.8만 |
|---|
| 2026.08.12 | ₩2,271 | ₩2,311 | ₩2,150 | ₩2,204 | -2.94% | 2.6만 |
|---|
| 2026.08.11 | ₩2,257 | ₩2,337 | ₩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 | ₩2,293 | ₩2,378 | ₩2,231 | ₩2,324 | +1.34% | 4.9만 |
|---|
| 2026.08.06 | ₩2,217 | ₩2,404 | ₩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 | ₩1,776 | ₩2,004 | ₩1,730 | ₩1,897 | +6.77% | 5.8만 |
|---|
| 2026.07.31 | ₩1,883 | ₩1,923 | ₩1,696 | ₩1,750 | -7.09% | 7.5만 |
|---|
| 2026.07.30 | ₩1,883 | ₩2,217 | ₩1,776 | ₩1,857 | -1.42% | 8.2만 |
|---|
| 2026.07.29 | ₩2,030 | ₩2,030 | ₩1,843 | ₩1,857 | -8.55% | 4.3만 |
|---|
| 2026.07.28 | ₩2,044 | ₩2,110 | ₩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 | ₩2,150 | ₩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 | ₩2,337 | ₩2,244 | ₩2,257 | +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 | ₩2,257 | ₩2,297 | ₩2,204 | ₩2,297 | +1.78% | 2.8만 |
|---|
| 2026.07.16 | ₩2,404 | ₩2,418 | ₩2,284 | ₩2,297 | -4.44% | 5.3만 |
|---|
| 2026.07.15 | ₩2,416 | ₩2,467 | ₩2,352 | ₩2,391 | -1.05% | 3.6만 |
|---|
| 2026.07.14 | ₩2,364 | ₩2,528 | ₩2,351 | ₩2,364 | 0.00% | 7만 |
|---|
| 2026.07.13 | ₩2,484 | ₩2,484 | ₩2,297 | ₩2,391 | -3.76% | 8.1만 |
|---|
| 2026.07.10 | ₩2,658 | ₩2,659 | ₩2,271 | ₩2,378 | -10.55% | 13.6만 |
|---|
| 2026.07.09 | ₩2,605 | ₩2,805 | ₩2,551 | ₩2,658 | +2.05% | 12.7만 |
|---|
| 2026.07.08 | ₩2,858 | ₩2,930 | ₩2,538 | ₩2,605 | -8.88% | 23.6만 |
|---|
| 2026.07.07 | ₩3,072 | ₩3,160 | ₩2,992 | ₩3,032 | -1.30% | 24.3만 |
|---|
| 2026.07.06 | ₩3,152 | ₩3,232 | ₩2,885 | ₩3,099 | -1.69% | 44.6만 |
|---|
| 2026.07.02 | ₩2,912 | ₩3,353 | ₩2,805 | ₩3,299 | +13.30% | 1236.8만 |
|---|
| 2026.07.01 | ₩2,284 | ₩3,286 | ₩2,284 | ₩2,925 | +28.07% | 181.3만 |
|---|
| 2026.06.30 | ₩2,324 | ₩2,367 | ₩2,271 | ₩2,271 | -2.30% | 6.2만 |
|---|
| 2026.06.29 | ₩2,311 | ₩2,424 | ₩2,191 | ₩2,297 | -0.58% | 7만 |
|---|
| 2026.06.26 | ₩2,364 | ₩2,419 | ₩2,204 | ₩2,284 | -3.39% | 10.6만 |
|---|
| 2026.06.25 | ₩2,484 | ₩2,538 | ₩2,271 | ₩2,364 | -4.84% | 13.6만 |
|---|
| 2026.06.24 | ₩2,524 | ₩2,658 | ₩2,337 | ₩2,591 | +2.65% | 57.6만 |
|---|
| 2026.06.23 | ₩2,364 | ₩2,670 | ₩2,364 | ₩2,484 | +5.08% | 22.4만 |
|---|
| 2026.06.22 | ₩3,166 | ₩3,166 | ₩2,444 | ₩2,471 | -21.94% | 54.1만 |
|---|
| 2026.06.18 | ₩3,433 | ₩3,967 | ₩3,073 | ₩3,166 | -7.78% | 91만 |
|---|
| 2026.06.17 | ₩3,807 | ₩4,247 | ₩3,232 | ₩3,353 | -11.93% | 179.1만 |
|---|
| 2026.06.16 | ₩4,014 | ₩4,515 | ₩3,152 | ₩3,593 | -10.48% | 3937.9만 |
|---|
| 2026.06.15 | ₩2,471 | ₩3,286 | ₩2,404 | ₩2,578 | +4.32% | 4968.4만 |
|---|
| 2026.06.12 | ₩1,923 | ₩2,070 | ₩1,750 | ₩1,803 | -6.25% | 52.5만 |
|---|
| 2026.06.11 | ₩1,857 | ₩2,217 | ₩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 | ₩7,213 | ₩1,817 | ₩1,963 | -47.50% | 7332.5만 |
|---|
| 2026.06.08 | ₩1,416 | ₩1,483 | ₩1,362 | ₩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 | ₩1,509 | ₩1,402 | ₩1,416 | -5.36% | 9.2만 |
|---|
| 2026.06.03 | ₩1,589 | ₩1,589 | ₩1,416 | ₩1,416 | -10.92% | 16만 |
|---|
| 2026.06.02 | ₩1,723 | ₩1,736 | ₩1,589 | ₩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 | ₩1,589 | ₩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 | ₩1,549 | ₩1,603 | ₩1,496 | ₩1,523 | -1.72% | 10.2만 |
|---|
| 2026.05.22 | ₩1,549 | ₩1,583 | ₩1,528 | ₩1,536 | -0.86% | 12.6만 |
|---|
| 2026.05.21 | ₩1,469 | ₩1,563 | ₩1,469 | ₩1,509 | +2.73% | 7.8만 |
|---|
| 2026.05.20 | ₩1,549 | ₩1,576 | ₩1,443 | ₩1,469 | -5.17% | 15만 |
|---|
| 2026.05.19 | ₩1,549 | ₩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 | ₩1,549 | ₩1,643 | ₩1,536 | ₩1,589 | +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 | ₩1,843 | ₩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 | ₩2,364 | ₩2,458 | ₩1,883 | ₩1,883 | -20.34% | 75.3만 |
|---|
| 2026.05.07 | ₩2,124 | ₩2,538 | ₩2,097 | ₩2,351 | +10.69% | 431만 |
|---|
| 2026.05.06 | ₩2,351 | ₩2,436 | ₩1,950 | ₩2,137 | -9.09% | 8565.7만 |
|---|
| 2026.05.05 | ₩1,509 | ₩1,523 | ₩1,431 | ₩1,469 | -2.65% | 8.7만 |
|---|
| 2026.05.04 | ₩1,496 | ₩1,549 | ₩1,469 | ₩1,496 | 0.00% | 9.1만 |
|---|
| 2026.05.01 | ₩1,509 | ₩1,589 | ₩1,469 | ₩1,549 | +2.65% | 14.6만 |
|---|
| 2026.04.30 | ₩1,389 | ₩1,576 | ₩1,376 | ₩1,496 | +7.69% | 21.2만 |
|---|
| 2026.04.29 | ₩1,362 | ₩1,402 | ₩1,336 | ₩1,362 | 0.00% | 8.6만 |
|---|
| 2026.04.28 | ₩1,376 | ₩1,456 | ₩1,350 | ₩1,362 | -0.97% | 9.8만 |
|---|
| 2026.04.27 | ₩1,469 | ₩1,483 | ₩1,389 | ₩1,402 | -4.55% | 9.8만 |
|---|
| 2026.04.24 | ₩1,456 | ₩1,529 | ₩1,416 | ₩1,469 | +0.92% | 12.6만 |
|---|
| 2026.04.23 | ₩1,643 | ₩1,643 | ₩1,402 | ₩1,416 | -13.82% | 28만 |
|---|
| 2026.04.22 | ₩1,750 | ₩1,790 | ₩1,616 | ₩1,616 | -7.63% | 34.6만 |
|---|
| 2026.04.21 | ₩1,736 | ₩1,763 | ₩1,589 | ₩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 | ₩1,696 | +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 | ₩1,362 | ₩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 | ₩1,589 | ₩1,416 | ₩1,416 | -9.40% | 21만 |
|---|
| 2026.04.02 | ₩1,549 | ₩1,630 | ₩1,536 | ₩1,549 | 0.00% | 23.6만 |
|---|
| 2026.04.01 | ₩1,509 | ₩1,630 | ₩1,456 | ₩1,563 | +3.54% | 26.7만 |
|---|
| 2026.03.31 | ₩1,429 | ₩1,536 | ₩1,416 | ₩1,509 | +5.61% | 19만 |
|---|
| 2026.03.30 | ₩1,496 | ₩1,563 | ₩1,443 | ₩1,443 | -3.57% | 27.6만 |
|---|
| 2026.03.27 | ₩1,563 | ₩1,843 | ₩1,469 | ₩1,469 | -5.98% | 72.7만 |
|---|
| 2026.03.26 | ₩1,549 | ₩1,670 | ₩1,416 | ₩1,483 | -4.31% | 69.8만 |
|---|
| 2026.03.25 | ₩2,271 | ₩2,271 | ₩1,630 | ₩1,843 | -18.82% | 136.6만 |
|---|
| 2026.03.24 | ₩2,444 | ₩2,885 | ₩2,024 | ₩2,271 | -7.10% | 181.3만 |
|---|
| 2026.03.23 | ₩8,335 | ₩11,313 | ₩1,443 | ₩2,992 | -64.10% | 3726.3만 |
|---|
| 2026.03.20 | ₩5,944 | ₩6,077 | ₩5,890 | ₩6,071 | +2.13% | 7.7천 |
|---|
| 2026.03.19 | ₩6,178 | ₩6,188 | ₩5,783 | ₩6,131 | -0.76% | 9.5천 |
|---|
| 2026.03.18 | ₩6,625 | ₩6,678 | ₩6,171 | ₩6,318 | -4.64% | 1.2만 |
|---|
| 2026.03.17 | ₩7,173 | ₩7,309 | ₩6,538 | ₩6,598 | -8.01% | 1.9만 |
|---|
| 2026.03.16 | ₩6,678 | ₩7,333 | ₩6,678 | ₩6,759 | +1.20% | 2.2만 |
|---|
| 2026.03.13 | ₩7,653 | ₩7,653 | ₩6,678 | ₩6,919 | -9.60% | 7.8만 |
|---|
| 2026.03.12 | ₩7,807 | ₩8,081 | ₩7,373 | ₩7,854 | +0.60% | 1.4만 |
|---|
| 2026.03.11 | ₩7,827 | ₩8,068 | ₩7,760 | ₩7,787 | -0.51% | 6.4천 |
|---|
| 2026.03.10 | ₩8,343 | ₩8,348 | ₩7,814 | ₩7,987 | -4.26% | 2.4만 |
|---|
| 2026.03.09 | ₩7,921 | ₩8,321 | ₩7,525 | ₩7,974 | +0.67% | 1.6만 |
|---|
| 2026.03.06 | ₩7,907 | ₩8,148 | ₩7,867 | ₩7,947 | +0.51% | 1.1만 |
|---|
| 2026.03.05 | ₩7,653 | ₩8,405 | ₩7,653 | ₩7,854 | +2.62% | 1.9만 |
|---|
| 2026.03.04 | ₩7,667 | ₩8,202 | ₩7,613 | ₩7,840 | +2.26% | 2.2만 |
|---|
| 2026.03.03 | ₩7,921 | ₩8,428 | ₩7,385 | ₩7,560 | -4.55% | 16.9만 |
|---|
| 2026.03.02 | ₩8,174 | ₩8,702 | ₩7,520 | ₩8,134 | -0.49% | 3.6만 |
|---|
| 2026.02.27 | ₩9,163 | ₩9,296 | ₩8,562 | ₩8,562 | -6.56% | 2만 |
|---|
| 2026.02.26 | ₩9,403 | ₩9,457 | ₩9,216 | ₩9,230 | -1.85% | 7.7천 |
|---|
| 2026.02.25 | ₩9,563 | ₩9,563 | ₩9,176 | ₩9,283 | -2.93% | 2.2만 |
|---|
| 2026.02.24 | ₩9,577 | ₩10,293 | ₩9,350 | ₩9,350 | -2.37% | 2.8만 |
|---|
| 2026.02.23 | ₩10,165 | ₩10,394 | ₩9,376 | ₩9,577 | -5.78% | 5.6만 |
|---|
| 2026.02.20 | ₩11,460 | ₩11,874 | ₩10,124 | ₩10,365 | -9.56% | 3.1만 |
|---|
| 2026.02.19 | ₩10,018 | ₩12,689 | ₩9,726 | ₩11,447 | +14.27% | 16.5만 |
|---|
| 2026.02.18 | ₩9,604 | ₩10,018 | ₩9,167 | ₩9,550 | -0.56% | 1.3만 |
|---|
| 2026.02.17 | ₩9,230 | ₩10,178 | ₩9,177 | ₩10,058 | +8.97% | 3.7만 |
|---|
| 2026.02.13 | ₩9,750 | ₩9,750 | ₩9,350 | ₩9,350 | -4.11% | 1.8만 |
|---|
| 2026.02.12 | ₩9,684 | ₩9,689 | ₩9,033 | ₩9,443 | -2.48% | 7.3만 |
|---|
| 2026.02.11 | ₩8,949 | ₩9,911 | ₩8,949 | ₩9,470 | +5.82% | 15.6만 |
|---|
| 2026.02.10 | ₩8,922 | ₩9,497 | ₩8,922 | ₩9,002 | +0.90% | 7.8만 |
|---|
| 2026.02.09 | ₩9,270 | ₩9,750 | ₩8,649 | ₩9,016 | -2.74% | 7.8만 |
|---|
| 2026.02.06 | ₩9,323 | ₩10,263 | ₩9,189 | ₩9,189 | -1.43% | 10만 |
|---|
| 2026.02.05 | ₩7,627 | ₩12,248 | ₩7,627 | ₩9,243 | +21.19% | 88.8만 |
|---|
| 2026.02.04 | ₩38,307 | ₩38,421 | ₩8,551 | ₩9,016 | -76.46% | 165.8만 |
|---|
| 2026.02.03 | ₩40,097 | ₩40,738 | ₩38,294 | ₩38,574 | -3.80% | 14.9만 |
|---|
| 2026.02.02 | ₩38,134 | ₩41,382 | ₩35,562 | ₩40,070 | +5.08% | 36.9만 |
|---|
| 2026.01.30 | ₩39,175 | ₩42,862 | ₩39,175 | ₩40,525 | +3.44% | 11만 |
|---|
| 2026.01.29 | ₩38,054 | ₩42,141 | ₩37,533 | ₩41,406 | +8.81% | 26.5만 |
|---|
| 2026.01.28 | ₩47,951 | ₩50,928 | ₩41,446 | ₩42,167 | -12.06% | 51.7만 |
|---|
| 2026.01.27 | ₩39,256 | ₩42,728 | ₩37,840 | ₩41,406 | +5.48% | 14.2만 |
|---|
| 2026.01.26 | ₩40,084 | ₩45,413 | ₩36,745 | ₩39,563 | -1.30% | 14.6만 |
|---|
| 2026.01.23 | ₩41,793 | ₩46,602 | ₩36,077 | ₩41,059 | -1.76% | 24.4만 |
|---|
| 2026.01.22 | ₩34,754 | ₩52,759 | ₩32,457 | ₩49,567 | +42.62% | 53.6만 |
|---|
| 2026.01.21 | ₩31,949 | ₩35,462 | ₩31,949 | ₩34,968 | +9.45% | 19.1만 |
|---|
| 2026.01.20 | ₩30,467 | ₩37,987 | ₩28,585 | ₩32,738 | +7.45% | 13.4만 |
|---|
| 2026.01.16 | ₩37,947 | ₩41,500 | ₩30,480 | ₩31,135 | -17.95% | 43.7만 |
|---|
| 2026.01.15 | ₩20,716 | ₩40,738 | ₩20,035 | ₩39,242 | +89.43% | 285.5만 |
|---|
| 2026.01.14 | ₩15,267 | ₩22,573 | ₩15,200 | ₩20,703 | +35.61% | 271.9만 |
|---|
| 2026.01.13 | ₩15,187 | ₩18,472 | ₩11,781 | ₩16,482 | +8.53% | 4380.2만 |
|---|
| 2026.01.12 | ₩6,678 | ₩7,158 | ₩6,678 | ₩7,052 | +5.60% | 3.2만 |
|---|
| 2026.01.09 | ₩7,026 | ₩7,400 | ₩6,612 | ₩6,852 | -2.47% | 4.1만 |
|---|
| 2026.01.08 | ₩7,146 | ₩7,186 | ₩6,807 | ₩6,879 | -3.74% | 9.8천 |
|---|
| 2026.01.07 | ₩7,186 | ₩7,386 | ₩6,892 | ₩7,213 | +0.37% | 9.8만 |
|---|
| 2026.01.06 | ₩6,892 | ₩7,413 | ₩6,779 | ₩7,360 | +6.78% | 7.3만 |
|---|
| 2026.01.05 | ₩7,119 | ₩7,520 | ₩6,358 | ₩6,799 | -4.50% | 19만 |
|---|
| 2026.01.02 | ₩6,768 | ₩7,199 | ₩6,344 | ₩6,959 | +2.82% | 5.9만 |
|---|
| 2025.12.31 | ₩8,001 | ₩8,054 | ₩6,331 | ₩6,598 | -17.53% | 26.2만 |
|---|
| 2025.12.30 | ₩9,270 | ₩9,757 | ₩6,732 | ₩7,320 | -21.04% | 20만 |
|---|
| 2025.12.29 | ₩9,390 | ₩10,271 | ₩8,722 | ₩9,323 | -0.71% | 4.4만 |
|---|
| 2025.12.26 | ₩7,533 | ₩10,325 | ₩7,533 | ₩9,857 | +30.85% | 12.9만 |
|---|
| 2025.12.24 | ₩7,373 | ₩8,005 | ₩7,373 | ₩7,894 | +7.07% | 4.3만 |
|---|
| 2025.12.23 | ₩9,123 | ₩9,737 | ₩7,226 | ₩7,346 | -19.47% | 31.5만 |
|---|
| 2025.12.22 | ₩9,817 | ₩10,318 | ₩9,303 | ₩9,310 | -5.17% | 3.3만 |
|---|
| 2025.12.19 | ₩11,059 | ₩13,090 | ₩9,523 | ₩9,630 | -12.92% | 22.4만 |
|---|
| 2025.12.18 | ₩10,619 | ₩13,343 | ₩10,619 | ₩11,714 | +10.31% | 26.5만 |
|---|
| 2025.12.17 | ₩11,033 | ₩12,021 | ₩10,593 | ₩10,605 | -3.87% | 7.7만 |
|---|
| 2025.12.16 | ₩10,325 | ₩12,034 | ₩10,151 | ₩11,153 | +8.02% | 23.1만 |
|---|
| 2025.12.15 | ₩9,911 | ₩10,979 | ₩8,682 | ₩10,512 | +6.06% | 18만 |
|---|
| 2025.12.12 | ₩8,508 | ₩10,398 | ₩8,508 | ₩9,844 | +15.70% | 12.5만 |
|---|
| 2025.12.11 | ₩8,368 | ₩9,083 | ₩7,814 | ₩9,069 | +8.38% | 2.9만 |
|---|
| 2025.12.10 | ₩8,989 | ₩9,563 | ₩8,027 | ₩8,201 | -8.77% | 5.7만 |
|---|
| 2025.12.09 | ₩9,296 | ₩10,018 | ₩9,029 | ₩9,470 | +1.87% | 13만 |
|---|
| 2025.12.08 | ₩10,485 | ₩10,712 | ₩9,019 | ₩9,670 | -7.77% | 13.9만 |
|---|
| 2025.12.05 | ₩16,950 | ₩17,537 | ₩9,497 | ₩10,979 | -35.22% | 105.5만 |
|---|
| 2025.12.04 | ₩20,236 | ₩22,039 | ₩14,465 | ₩17,631 | -12.87% | 84.8만 |
|---|
| 2025.12.03 | ₩19,354 | ₩24,309 | ₩19,167 | ₩20,089 | +3.80% | 610만 |
|---|
| 2025.12.02 | ₩16,696 | ₩18,272 | ₩14,038 | ₩16,362 | -2.00% | 138.8만 |
|---|
| 2025.12.01 | ₩14,091 | ₩23,161 | ₩12,676 | ₩19,154 | +35.92% | 4591.5만 |
|---|
| 2025.11.28 | ₩6,612 | ₩6,612 | ₩6,425 | ₩6,425 | -2.83% | 2.6만 |
|---|
| 2025.11.26 | ₩7,827 | ₩7,827 | ₩6,318 | ₩6,505 | -16.89% | 4.1만 |
|---|
| 2025.11.25 | ₩8,562 | ₩8,562 | ₩7,493 | ₩7,533 | -12.01% | 6.4만 |
|---|
| 2025.11.24 | ₩6,931 | ₩8,682 | ₩6,839 | ₩8,335 | +20.25% | 18.4만 |
|---|
| 2025.11.21 | ₩6,638 | ₩6,825 | ₩6,385 | ₩6,745 | +1.61% | 2.8만 |
|---|
| 2025.11.20 | ₩7,253 | ₩7,279 | ₩6,478 | ₩6,491 | -10.50% | 3.9만 |
|---|
| 2025.11.19 | ₩6,398 | ₩7,146 | ₩6,258 | ₩7,133 | +11.48% | 6.9만 |
|---|
| 2025.11.18 | ₩6,077 | ₩6,478 | ₩6,077 | ₩6,264 | +3.08% | 3.1만 |
|---|
| 2025.11.17 | ₩6,451 | ₩6,451 | ₩6,027 | ₩6,077 | -5.80% | 1.9만 |
|---|
| 2025.11.14 | ₩6,371 | ₩6,374 | ₩6,024 | ₩6,211 | -2.52% | 70.9만 |
|---|
| 2025.11.13 | ₩6,198 | ₩6,358 | ₩5,984 | ₩6,077 | -1.94% | 2.5만 |
|---|
| 2025.11.12 | ₩6,318 | ₩6,745 | ₩6,238 | ₩6,365 | +0.74% | 4.8만 |
|---|
| 2025.11.11 | ₩6,077 | ₩6,438 | ₩6,077 | ₩6,398 | +5.27% | 3.8만 |
|---|
| 2025.11.10 | ₩6,732 | ₩6,852 | ₩6,144 | ₩6,144 | -8.73% | 4만 |
|---|
| 2025.11.07 | ₩5,970 | ₩7,573 | ₩5,945 | ₩6,772 | +13.42% | 103.1만 |
|---|
| 2025.11.06 | ₩6,064 | ₩6,117 | ₩5,583 | ₩5,690 | -6.17% | 12.8만 |
|---|
| 2025.11.05 | ₩6,665 | ₩6,665 | ₩5,837 | ₩6,251 | -6.21% | 12.9만 |
|---|
| 2025.11.04 | ₩6,331 | ₩6,932 | ₩6,012 | ₩6,478 | +2.32% | 6.2만 |
|---|
| 2025.11.03 | ₩7,133 | ₩7,680 | ₩6,411 | ₩6,745 | -5.43% | 20.6만 |
|---|
| 2025.10.31 | ₩9,043 | ₩9,143 | ₩6,905 | ₩6,905 | -23.63% | 14.4만 |
|---|
| 2025.10.30 | ₩8,134 | ₩9,991 | ₩8,134 | ₩9,216 | +13.30% | 44.9만 |
|---|
| 2025.10.29 | ₩6,224 | ₩8,401 | ₩6,212 | ₩8,161 | +31.12% | 65.5만 |
|---|
| 2025.10.28 | ₩5,997 | ₩6,411 | ₩5,877 | ₩6,264 | +4.45% | 53.1만 |
|---|
| 2025.10.27 | ₩5,930 | ₩5,964 | ₩5,850 | ₩5,944 | +0.23% | 9.9만 |
|---|
| 2025.10.24 | ₩5,837 | ₩6,077 | ₩5,837 | ₩5,957 | +2.06% | 18.8만 |
|---|
| 2025.10.23 | ₩5,997 | ₩6,131 | ₩5,650 | ₩5,824 | -2.90% | 27.1만 |
|---|
| 2025.10.22 | ₩5,677 | ₩5,997 | ₩5,516 | ₩5,857 | +3.18% | 106.2만 |
|---|
| 2025.10.21 | ₩5,343 | ₩7,213 | ₩5,343 | ₩6,211 | +16.25% | 293.2만 |
|---|