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 | ₩1,686 | ₩1,793 | ₩1,660 | ₩1,713 | +1.59% | 1.7만 |
| 2026.10.08 | ₩1,700 | ₩1,753 | ₩1,660 | ₩1,660 | -2.36% | 2.3만 |
| 2026.10.07 | ₩1,727 | ₩1,767 | ₩1,727 | ₩1,753 | +1.55% | 1.8만 |
| 2026.10.06 | ₩1,767 | ₩1,814 | ₩1,713 | ₩1,727 | -2.27% | 3.2만 |
| 2026.10.05 | ₩1,780 | ₩1,941 | ₩1,753 | ₩1,767 | -0.75% | 1.5만 |
| 2026.10.02 | ₩1,785 | ₩1,807 | ₩1,697 | ₩1,767 | -1.05% | 2.1만 |
| 2026.10.01 | ₩1,834 | ₩1,851 | ₩1,740 | ₩1,793 | -2.19% | 1.8만 |
| 2026.09.30 | ₩1,874 | ₩2,008 | ₩1,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,834 |
| -2.14% |
| 3.2만 |
| 2026.09.29 | ₩1,875 | ₩1,911 | ₩1,807 | ₩1,807 | -3.64% | 5.4만 |
|---|
| 2026.09.28 | ₩1,834 | ₩1,901 | ₩1,834 | ₩1,860 | +1.46% | 2만 |
|---|
| 2026.09.25 | ₩1,834 | ₩1,941 | ₩1,787 | ₩1,834 | 0.00% | 5만 |
|---|
| 2026.09.24 | ₩1,793 | ₩1,941 | ₩1,767 | ₩1,807 | +0.75% | 2.6만 |
|---|
| 2026.09.23 | ₩1,793 | ₩1,807 | ₩1,753 | ₩1,767 | -1.49% | 4.5만 |
|---|
| 2026.09.22 | ₩1,740 | ₩1,887 | ₩1,740 | ₩1,820 | +4.62% | 8.5만 |
|---|
| 2026.09.21 | ₩1,727 | ₩1,753 | ₩1,673 | ₩1,673 | -3.10% | 6.9만 |
|---|
| 2026.09.18 | ₩1,740 | ₩1,834 | ₩1,724 | ₩1,767 | +1.54% | 4.5만 |
|---|
| 2026.09.17 | ₩1,740 | ₩1,793 | ₩1,700 | ₩1,727 | -0.77% | 3.3만 |
|---|
| 2026.09.16 | ₩1,767 | ₩1,860 | ₩1,673 | ₩1,700 | -3.79% | 6.3만 |
|---|
| 2026.09.15 | ₩1,847 | ₩1,874 | ₩1,767 | ₩1,793 | -2.90% | 8.1만 |
|---|
| 2026.09.14 | ₩1,927 | ₩1,981 | ₩1,780 | ₩1,880 | -2.43% | 10.4만 |
|---|
| 2026.09.11 | ₩2,396 | ₩2,409 | ₩1,941 | ₩1,994 | -16.76% | 83.3만 |
|---|
| 2026.09.10 | ₩1,793 | ₩2,811 | ₩1,793 | ₩2,369 | +32.09% | 2716.9만 |
|---|
| 2026.09.09 | ₩1,633 | ₩1,753 | ₩1,579 | ₩1,713 | +4.92% | 5.2만 |
|---|
| 2026.09.08 | ₩1,740 | ₩1,752 | ₩1,539 | ₩1,566 | -10.00% | 5.6만 |
|---|
| 2026.09.04 | ₩1,820 | ₩1,820 | ₩1,660 | ₩1,727 | -5.15% | 2.9만 |
|---|
| 2026.09.03 | ₩1,854 | ₩1,914 | ₩1,767 | ₩1,847 | -0.36% | 3.6만 |
|---|
| 2026.09.02 | ₩1,807 | ₩1,840 | ₩1,793 | ₩1,834 | +1.48% | 1.9만 |
|---|
| 2026.09.01 | ₩1,834 | ₩1,860 | ₩1,780 | ₩1,834 | 0.00% | 2.5만 |
|---|
| 2026.08.31 | ₩1,874 | ₩1,887 | ₩1,753 | ₩1,847 | -1.43% | 2.8만 |
|---|
| 2026.08.28 | ₩2,008 | ₩2,008 | ₩1,807 | ₩1,894 | -5.67% | 3.3만 |
|---|
| 2026.08.27 | ₩2,021 | ₩2,038 | ₩1,954 | ₩1,967 | -2.65% | 1.1만 |
|---|
| 2026.08.26 | ₩1,887 | ₩1,955 | ₩1,847 | ₩1,941 | +2.84% | 4.5만 |
|---|
| 2026.08.25 | ₩1,941 | ₩1,981 | ₩1,874 | ₩1,914 | -1.38% | 3만 |
|---|
| 2026.08.24 | ₩1,954 | ₩1,954 | ₩1,793 | ₩1,874 | -4.11% | 3.5만 |
|---|
| 2026.08.21 | ₩1,958 | ₩1,994 | ₩1,901 | ₩1,981 | +1.16% | 2.3만 |
|---|
| 2026.08.20 | ₩2,008 | ₩2,021 | ₩1,797 | ₩1,994 | -0.67% | 2.7만 |
|---|
| 2026.08.19 | ₩2,021 | ₩2,182 | ₩2,008 | ₩2,075 | +2.65% | 6.2만 |
|---|
| 2026.08.18 | ₩2,075 | ₩2,115 | ₩1,994 | ₩2,008 | -3.23% | 2.1만 |
|---|
| 2026.08.17 | ₩2,155 | ₩2,235 | ₩2,061 | ₩2,101 | -2.48% | 3.6만 |
|---|
| 2026.08.14 | ₩2,235 | ₩2,235 | ₩2,141 | ₩2,222 | -0.60% | 1.6만 |
|---|
| 2026.08.13 | ₩2,141 | ₩2,235 | ₩2,141 | ₩2,222 | +3.75% | 2.8만 |
|---|
| 2026.08.12 | ₩2,275 | ₩2,315 | ₩2,155 | ₩2,208 | -2.94% | 2.6만 |
|---|
| 2026.08.11 | ₩2,262 | ₩2,342 | ₩2,249 | ₩2,289 | +1.18% | 5.9만 |
|---|
| 2026.08.10 | ₩2,275 | ₩2,356 | ₩2,132 | ₩2,329 | +2.35% | 4.1만 |
|---|
| 2026.08.07 | ₩2,298 | ₩2,382 | ₩2,235 | ₩2,329 | +1.34% | 4.9만 |
|---|
| 2026.08.06 | ₩2,222 | ₩2,409 | ₩2,168 | ₩2,249 | +1.20% | 4만 |
|---|
| 2026.08.05 | ₩2,170 | ₩2,476 | ₩2,164 | ₩2,289 | +5.49% | 10.4만 |
|---|
| 2026.08.04 | ₩1,981 | ₩2,215 | ₩1,981 | ₩2,162 | +9.12% | 5.9만 |
|---|
| 2026.08.03 | ₩1,780 | ₩2,008 | ₩1,733 | ₩1,901 | +6.77% | 5.8만 |
|---|
| 2026.07.31 | ₩1,887 | ₩1,927 | ₩1,700 | ₩1,753 | -7.09% | 7.5만 |
|---|
| 2026.07.30 | ₩1,887 | ₩2,222 | ₩1,780 | ₩1,860 | -1.42% | 8.2만 |
|---|
| 2026.07.29 | ₩2,034 | ₩2,034 | ₩1,847 | ₩1,860 | -8.55% | 4.3만 |
|---|
| 2026.07.28 | ₩2,048 | ₩2,115 | ₩2,048 | ₩2,061 | +0.65% | 2.2만 |
|---|
| 2026.07.27 | ₩2,141 | ₩2,275 | ₩2,088 | ₩2,088 | -2.50% | 4.2만 |
|---|
| 2026.07.24 | ₩2,128 | ₩2,155 | ₩1,913 | ₩2,128 | 0.00% | 7.5만 |
|---|
| 2026.07.23 | ₩2,249 | ₩2,289 | ₩2,182 | ₩2,235 | -0.60% | 2.8만 |
|---|
| 2026.07.22 | ₩2,249 | ₩2,342 | ₩2,249 | ₩2,262 | +0.60% | 2.5만 |
|---|
| 2026.07.21 | ₩2,182 | ₩2,356 | ₩2,168 | ₩2,182 | 0.00% | 4만 |
|---|
| 2026.07.20 | ₩2,289 | ₩2,309 | ₩2,168 | ₩2,182 | -4.68% | 3.8만 |
|---|
| 2026.07.17 | ₩2,262 | ₩2,302 | ₩2,208 | ₩2,302 | +1.78% | 2.8만 |
|---|
| 2026.07.16 | ₩2,409 | ₩2,423 | ₩2,289 | ₩2,302 | -4.44% | 5.3만 |
|---|
| 2026.07.15 | ₩2,421 | ₩2,472 | ₩2,357 | ₩2,396 | -1.05% | 3.6만 |
|---|
| 2026.07.14 | ₩2,369 | ₩2,534 | ₩2,356 | ₩2,369 | 0.00% | 7만 |
|---|
| 2026.07.13 | ₩2,489 | ₩2,489 | ₩2,302 | ₩2,396 | -3.76% | 8.1만 |
|---|
| 2026.07.10 | ₩2,663 | ₩2,665 | ₩2,275 | ₩2,382 | -10.55% | 13.6만 |
|---|
| 2026.07.09 | ₩2,610 | ₩2,811 | ₩2,556 | ₩2,663 | +2.05% | 12.7만 |
|---|
| 2026.07.08 | ₩2,864 | ₩2,936 | ₩2,543 | ₩2,610 | -8.88% | 23.6만 |
|---|
| 2026.07.07 | ₩3,078 | ₩3,167 | ₩2,998 | ₩3,038 | -1.30% | 24.3만 |
|---|
| 2026.07.06 | ₩3,159 | ₩3,239 | ₩2,891 | ₩3,105 | -1.69% | 44.6만 |
|---|
| 2026.07.02 | ₩2,918 | ₩3,359 | ₩2,811 | ₩3,306 | +13.30% | 1236.8만 |
|---|
| 2026.07.01 | ₩2,289 | ₩3,292 | ₩2,289 | ₩2,931 | +28.07% | 181.3만 |
|---|
| 2026.06.30 | ₩2,329 | ₩2,372 | ₩2,275 | ₩2,275 | -2.30% | 6.2만 |
|---|
| 2026.06.29 | ₩2,315 | ₩2,429 | ₩2,195 | ₩2,302 | -0.58% | 7만 |
|---|
| 2026.06.26 | ₩2,369 | ₩2,424 | ₩2,208 | ₩2,289 | -3.39% | 10.6만 |
|---|
| 2026.06.25 | ₩2,489 | ₩2,543 | ₩2,275 | ₩2,369 | -4.84% | 13.6만 |
|---|
| 2026.06.24 | ₩2,530 | ₩2,663 | ₩2,342 | ₩2,597 | +2.65% | 57.6만 |
|---|
| 2026.06.23 | ₩2,369 | ₩2,675 | ₩2,369 | ₩2,489 | +5.08% | 22.4만 |
|---|
| 2026.06.22 | ₩3,172 | ₩3,172 | ₩2,449 | ₩2,476 | -21.94% | 54.1만 |
|---|
| 2026.06.18 | ₩3,440 | ₩3,975 | ₩3,080 | ₩3,172 | -7.78% | 91만 |
|---|
| 2026.06.17 | ₩3,814 | ₩4,256 | ₩3,239 | ₩3,359 | -11.93% | 179.1만 |
|---|
| 2026.06.16 | ₩4,022 | ₩4,524 | ₩3,159 | ₩3,600 | -10.48% | 3937.9만 |
|---|
| 2026.06.15 | ₩2,476 | ₩3,292 | ₩2,409 | ₩2,583 | +4.32% | 4968.4만 |
|---|
| 2026.06.12 | ₩1,927 | ₩2,075 | ₩1,753 | ₩1,807 | -6.25% | 52.5만 |
|---|
| 2026.06.11 | ₩1,860 | ₩2,222 | ₩1,860 | ₩1,874 | +0.72% | 36.7만 |
|---|
| 2026.06.10 | ₩1,767 | ₩2,269 | ₩1,713 | ₩2,008 | +13.64% | 156.8만 |
|---|
| 2026.06.09 | ₩3,748 | ₩7,227 | ₩1,820 | ₩1,967 | -47.50% | 7332.5만 |
|---|
| 2026.06.08 | ₩1,419 | ₩1,486 | ₩1,365 | ₩1,445 | +1.89% | 11.8만 |
|---|
| 2026.06.05 | ₩1,445 | ₩1,539 | ₩1,379 | ₩1,379 | -4.63% | 10.5만 |
|---|
| 2026.06.04 | ₩1,499 | ₩1,512 | ₩1,405 | ₩1,419 | -5.36% | 9.2만 |
|---|
| 2026.06.03 | ₩1,593 | ₩1,593 | ₩1,419 | ₩1,419 | -10.92% | 16만 |
|---|
| 2026.06.02 | ₩1,727 | ₩1,740 | ₩1,593 | ₩1,606 | -6.98% | 14.5만 |
|---|
| 2026.06.01 | ₩1,619 | ₩1,767 | ₩1,567 | ₩1,686 | +4.13% | 11만 |
|---|
| 2026.05.29 | ₩1,606 | ₩1,673 | ₩1,593 | ₩1,606 | 0.00% | 12.7만 |
|---|
| 2026.05.28 | ₩1,673 | ₩1,673 | ₩1,566 | ₩1,606 | -4.00% | 11.4만 |
|---|
| 2026.05.27 | ₩1,606 | ₩1,874 | ₩1,606 | ₩1,646 | +2.50% | 35.3만 |
|---|
| 2026.05.26 | ₩1,553 | ₩1,606 | ₩1,499 | ₩1,526 | -1.72% | 10.2만 |
|---|
| 2026.05.22 | ₩1,553 | ₩1,586 | ₩1,531 | ₩1,539 | -0.86% | 12.6만 |
|---|
| 2026.05.21 | ₩1,472 | ₩1,566 | ₩1,472 | ₩1,512 | +2.73% | 7.8만 |
|---|
| 2026.05.20 | ₩1,553 | ₩1,579 | ₩1,445 | ₩1,472 | -5.17% | 15만 |
|---|
| 2026.05.19 | ₩1,553 | ₩1,633 | ₩1,526 | ₩1,539 | -0.86% | 12.3만 |
|---|
| 2026.05.18 | ₩1,619 | ₩1,633 | ₩1,539 | ₩1,539 | -4.96% | 9.5만 |
|---|
| 2026.05.15 | ₩1,553 | ₩1,646 | ₩1,539 | ₩1,593 | +2.59% | 12.3만 |
|---|
| 2026.05.14 | ₩1,619 | ₩1,646 | ₩1,539 | ₩1,539 | -4.96% | 17만 |
|---|
| 2026.05.13 | ₩1,673 | ₩1,729 | ₩1,633 | ₩1,646 | -1.60% | 13.7만 |
|---|
| 2026.05.12 | ₩1,664 | ₩1,847 | ₩1,606 | ₩1,646 | -1.05% | 31.8만 |
|---|
| 2026.05.11 | ₩1,820 | ₩1,860 | ₩1,619 | ₩1,673 | -8.09% | 36.6만 |
|---|
| 2026.05.08 | ₩2,369 | ₩2,463 | ₩1,887 | ₩1,887 | -20.34% | 75.3만 |
|---|
| 2026.05.07 | ₩2,128 | ₩2,543 | ₩2,101 | ₩2,356 | +10.69% | 431만 |
|---|
| 2026.05.06 | ₩2,356 | ₩2,441 | ₩1,954 | ₩2,141 | -9.09% | 8565.7만 |
|---|
| 2026.05.05 | ₩1,512 | ₩1,526 | ₩1,433 | ₩1,472 | -2.65% | 8.7만 |
|---|
| 2026.05.04 | ₩1,499 | ₩1,553 | ₩1,472 | ₩1,499 | 0.00% | 9.1만 |
|---|
| 2026.05.01 | ₩1,512 | ₩1,593 | ₩1,472 | ₩1,553 | +2.65% | 14.6만 |
|---|
| 2026.04.30 | ₩1,392 | ₩1,579 | ₩1,379 | ₩1,499 | +7.69% | 21.2만 |
|---|
| 2026.04.29 | ₩1,365 | ₩1,405 | ₩1,338 | ₩1,365 | 0.00% | 8.6만 |
|---|
| 2026.04.28 | ₩1,379 | ₩1,459 | ₩1,353 | ₩1,365 | -0.97% | 9.8만 |
|---|
| 2026.04.27 | ₩1,472 | ₩1,486 | ₩1,392 | ₩1,405 | -4.55% | 9.8만 |
|---|
| 2026.04.24 | ₩1,459 | ₩1,532 | ₩1,419 | ₩1,472 | +0.92% | 12.6만 |
|---|
| 2026.04.23 | ₩1,646 | ₩1,646 | ₩1,405 | ₩1,419 | -13.82% | 28만 |
|---|
| 2026.04.22 | ₩1,753 | ₩1,793 | ₩1,619 | ₩1,619 | -7.63% | 34.6만 |
|---|
| 2026.04.21 | ₩1,740 | ₩1,767 | ₩1,593 | ₩1,673 | -3.85% | 18.7만 |
|---|
| 2026.04.20 | ₩1,673 | ₩1,860 | ₩1,673 | ₩1,767 | +5.60% | 38.8만 |
|---|
| 2026.04.17 | ₩1,660 | ₩1,860 | ₩1,633 | ₩1,700 | +2.42% | 51.9만 |
|---|
| 2026.04.16 | ₩1,713 | ₩1,941 | ₩1,660 | ₩1,686 | -1.56% | 112.3만 |
|---|
| 2026.04.15 | ₩1,499 | ₩1,753 | ₩1,486 | ₩1,619 | +8.04% | 214.2만 |
|---|
| 2026.04.14 | ₩1,084 | ₩2,315 | ₩1,084 | ₩1,767 | +62.96% | 7988만 |
|---|
| 2026.04.13 | ₩1,071 | ₩1,134 | ₩1,012 | ₩1,063 | -0.75% | 13.3만 |
|---|
| 2026.04.10 | ₩1,167 | ₩1,167 | ₩1,084 | ₩1,093 | -6.31% | 12.3만 |
|---|
| 2026.04.09 | ₩1,235 | ₩1,235 | ₩1,071 | ₩1,138 | -7.91% | 40.1만 |
|---|
| 2026.04.08 | ₩1,365 | ₩1,444 | ₩1,285 | ₩1,285 | -5.88% | 33만 |
|---|
| 2026.04.07 | ₩1,445 | ₩1,459 | ₩1,271 | ₩1,285 | -11.11% | 47.3만 |
|---|
| 2026.04.06 | ₩1,566 | ₩1,593 | ₩1,419 | ₩1,419 | -9.40% | 21만 |
|---|
| 2026.04.02 | ₩1,553 | ₩1,633 | ₩1,539 | ₩1,553 | 0.00% | 23.6만 |
|---|
| 2026.04.01 | ₩1,512 | ₩1,633 | ₩1,459 | ₩1,566 | +3.54% | 26.7만 |
|---|
| 2026.03.31 | ₩1,432 | ₩1,539 | ₩1,419 | ₩1,512 | +5.61% | 19만 |
|---|
| 2026.03.30 | ₩1,499 | ₩1,566 | ₩1,445 | ₩1,445 | -3.57% | 27.6만 |
|---|
| 2026.03.27 | ₩1,566 | ₩1,847 | ₩1,472 | ₩1,472 | -5.98% | 72.7만 |
|---|
| 2026.03.26 | ₩1,553 | ₩1,673 | ₩1,419 | ₩1,486 | -4.31% | 69.8만 |
|---|
| 2026.03.25 | ₩2,275 | ₩2,275 | ₩1,633 | ₩1,847 | -18.82% | 136.6만 |
|---|
| 2026.03.24 | ₩2,449 | ₩2,891 | ₩2,028 | ₩2,275 | -7.10% | 181.3만 |
|---|
| 2026.03.23 | ₩8,352 | ₩11,336 | ₩1,445 | ₩2,998 | -64.10% | 3726.3만 |
|---|
| 2026.03.20 | ₩5,956 | ₩6,090 | ₩5,902 | ₩6,083 | +2.13% | 7.7천 |
|---|
| 2026.03.19 | ₩6,190 | ₩6,201 | ₩5,795 | ₩6,143 | -0.76% | 9.5천 |
|---|
| 2026.03.18 | ₩6,639 | ₩6,692 | ₩6,183 | ₩6,331 | -4.64% | 1.2만 |
|---|
| 2026.03.17 | ₩7,187 | ₩7,324 | ₩6,552 | ₩6,612 | -8.01% | 1.9만 |
|---|
| 2026.03.16 | ₩6,692 | ₩7,348 | ₩6,692 | ₩6,772 | +1.20% | 2.2만 |
|---|
| 2026.03.13 | ₩7,669 | ₩7,669 | ₩6,692 | ₩6,933 | -9.60% | 7.8만 |
|---|
| 2026.03.12 | ₩7,823 | ₩8,097 | ₩7,388 | ₩7,870 | +0.60% | 1.4만 |
|---|
| 2026.03.11 | ₩7,843 | ₩8,084 | ₩7,776 | ₩7,803 | -0.51% | 6.4천 |
|---|
| 2026.03.10 | ₩8,360 | ₩8,365 | ₩7,830 | ₩8,004 | -4.26% | 2.4만 |
|---|
| 2026.03.09 | ₩7,937 | ₩8,338 | ₩7,541 | ₩7,990 | +0.67% | 1.6만 |
|---|
| 2026.03.06 | ₩7,923 | ₩8,164 | ₩7,883 | ₩7,964 | +0.51% | 1.1만 |
|---|
| 2026.03.05 | ₩7,669 | ₩8,423 | ₩7,669 | ₩7,870 | +2.62% | 1.9만 |
|---|
| 2026.03.04 | ₩7,682 | ₩8,219 | ₩7,629 | ₩7,856 | +2.26% | 2.2만 |
|---|
| 2026.03.03 | ₩7,937 | ₩8,445 | ₩7,400 | ₩7,575 | -4.55% | 16.9만 |
|---|
| 2026.03.02 | ₩8,191 | ₩8,720 | ₩7,535 | ₩8,151 | -0.49% | 3.6만 |
|---|
| 2026.02.27 | ₩9,181 | ₩9,315 | ₩8,579 | ₩8,579 | -6.56% | 2만 |
|---|
| 2026.02.26 | ₩9,422 | ₩9,476 | ₩9,235 | ₩9,248 | -1.85% | 7.7천 |
|---|
| 2026.02.25 | ₩9,583 | ₩9,583 | ₩9,195 | ₩9,302 | -2.93% | 2.2만 |
|---|
| 2026.02.24 | ₩9,596 | ₩10,314 | ₩9,369 | ₩9,369 | -2.37% | 2.8만 |
|---|
| 2026.02.23 | ₩10,185 | ₩10,416 | ₩9,396 | ₩9,596 | -5.78% | 5.6만 |
|---|
| 2026.02.20 | ₩11,484 | ₩11,898 | ₩10,145 | ₩10,386 | -9.56% | 3.1만 |
|---|
| 2026.02.19 | ₩10,038 | ₩12,715 | ₩9,746 | ₩11,470 | +14.27% | 16.5만 |
|---|
| 2026.02.18 | ₩9,623 | ₩10,038 | ₩9,186 | ₩9,570 | -0.56% | 1.3만 |
|---|
| 2026.02.17 | ₩9,248 | ₩10,199 | ₩9,196 | ₩10,078 | +8.97% | 3.7만 |
|---|
| 2026.02.13 | ₩9,770 | ₩9,770 | ₩9,369 | ₩9,369 | -4.11% | 1.8만 |
|---|
| 2026.02.12 | ₩9,703 | ₩9,709 | ₩9,052 | ₩9,463 | -2.48% | 7.3만 |
|---|
| 2026.02.11 | ₩8,967 | ₩9,931 | ₩8,967 | ₩9,489 | +5.82% | 15.6만 |
|---|
| 2026.02.10 | ₩8,941 | ₩9,516 | ₩8,941 | ₩9,021 | +0.90% | 7.8만 |
|---|
| 2026.02.09 | ₩9,289 | ₩9,770 | ₩8,666 | ₩9,034 | -2.74% | 7.8만 |
|---|
| 2026.02.06 | ₩9,342 | ₩10,284 | ₩9,208 | ₩9,208 | -1.43% | 10만 |
|---|
| 2026.02.05 | ₩7,642 | ₩12,273 | ₩7,642 | ₩9,262 | +21.19% | 88.8만 |
|---|
| 2026.02.04 | ₩38,386 | ₩38,499 | ₩8,569 | ₩9,034 | -76.46% | 165.8만 |
|---|
| 2026.02.03 | ₩40,179 | ₩40,822 | ₩38,372 | ₩38,653 | -3.80% | 14.9만 |
|---|
| 2026.02.02 | ₩38,212 | ₩41,467 | ₩35,635 | ₩40,152 | +5.08% | 36.9만 |
|---|
| 2026.01.30 | ₩39,256 | ₩42,950 | ₩39,256 | ₩40,607 | +3.44% | 11만 |
|---|
| 2026.01.29 | ₩38,131 | ₩42,227 | ₩37,609 | ₩41,491 | +8.81% | 26.5만 |
|---|
| 2026.01.28 | ₩48,049 | ₩51,032 | ₩41,531 | ₩42,254 | -12.06% | 51.7만 |
|---|
| 2026.01.27 | ₩39,336 | ₩42,816 | ₩37,917 | ₩41,491 | +5.48% | 14.2만 |
|---|
| 2026.01.26 | ₩40,166 | ₩45,506 | ₩36,820 | ₩39,644 | -1.30% | 14.6만 |
|---|
| 2026.01.23 | ₩41,879 | ₩46,697 | ₩36,150 | ₩41,143 | -1.76% | 24.4만 |
|---|
| 2026.01.22 | ₩34,825 | ₩52,867 | ₩32,523 | ₩49,668 | +42.62% | 53.6만 |
|---|
| 2026.01.21 | ₩32,015 | ₩35,535 | ₩32,015 | ₩35,040 | +9.45% | 19.1만 |
|---|
| 2026.01.20 | ₩30,529 | ₩38,064 | ₩28,643 | ₩32,804 | +7.45% | 13.4만 |
|---|
| 2026.01.16 | ₩38,024 | ₩41,584 | ₩30,543 | ₩31,198 | -17.95% | 43.7만 |
|---|
| 2026.01.15 | ₩20,759 | ₩40,822 | ₩20,076 | ₩39,322 | +89.43% | 285.5만 |
|---|
| 2026.01.14 | ₩15,298 | ₩22,619 | ₩15,231 | ₩20,745 | +35.61% | 271.9만 |
|---|
| 2026.01.13 | ₩15,218 | ₩18,510 | ₩11,805 | ₩16,516 | +8.53% | 4380.2만 |
|---|
| 2026.01.12 | ₩6,692 | ₩7,173 | ₩6,692 | ₩7,067 | +5.60% | 3.2만 |
|---|
| 2026.01.09 | ₩7,040 | ₩7,415 | ₩6,625 | ₩6,866 | -2.47% | 4.1만 |
|---|
| 2026.01.08 | ₩7,160 | ₩7,201 | ₩6,821 | ₩6,893 | -3.74% | 9.8천 |
|---|
| 2026.01.07 | ₩7,201 | ₩7,401 | ₩6,906 | ₩7,227 | +0.37% | 9.8만 |
|---|
| 2026.01.06 | ₩6,906 | ₩7,428 | ₩6,792 | ₩7,375 | +6.78% | 7.3만 |
|---|
| 2026.01.05 | ₩7,134 | ₩7,535 | ₩6,371 | ₩6,813 | -4.50% | 19만 |
|---|
| 2026.01.02 | ₩6,782 | ₩7,214 | ₩6,357 | ₩6,973 | +2.82% | 5.9만 |
|---|
| 2025.12.31 | ₩8,017 | ₩8,071 | ₩6,344 | ₩6,612 | -17.53% | 26.2만 |
|---|
| 2025.12.30 | ₩9,289 | ₩9,777 | ₩6,746 | ₩7,334 | -21.04% | 20만 |
|---|
| 2025.12.29 | ₩9,409 | ₩10,292 | ₩8,740 | ₩9,342 | -0.71% | 4.4만 |
|---|
| 2025.12.26 | ₩7,549 | ₩10,346 | ₩7,549 | ₩9,877 | +30.85% | 12.9만 |
|---|
| 2025.12.24 | ₩7,388 | ₩8,021 | ₩7,388 | ₩7,910 | +7.07% | 4.3만 |
|---|
| 2025.12.23 | ₩9,141 | ₩9,757 | ₩7,241 | ₩7,361 | -19.47% | 31.5만 |
|---|
| 2025.12.22 | ₩9,837 | ₩10,339 | ₩9,322 | ₩9,329 | -5.17% | 3.3만 |
|---|
| 2025.12.19 | ₩11,082 | ₩13,116 | ₩9,543 | ₩9,650 | -12.92% | 22.4만 |
|---|
| 2025.12.18 | ₩10,640 | ₩13,371 | ₩10,640 | ₩11,738 | +10.31% | 26.5만 |
|---|
| 2025.12.17 | ₩11,055 | ₩12,046 | ₩10,615 | ₩10,627 | -3.87% | 7.7만 |
|---|
| 2025.12.16 | ₩10,346 | ₩12,059 | ₩10,172 | ₩11,176 | +8.02% | 23.1만 |
|---|
| 2025.12.15 | ₩9,931 | ₩11,002 | ₩8,700 | ₩10,533 | +6.06% | 18만 |
|---|
| 2025.12.12 | ₩8,526 | ₩10,420 | ₩8,526 | ₩9,864 | +15.70% | 12.5만 |
|---|
| 2025.12.11 | ₩8,385 | ₩9,101 | ₩7,830 | ₩9,088 | +8.38% | 2.9만 |
|---|
| 2025.12.10 | ₩9,007 | ₩9,583 | ₩8,044 | ₩8,218 | -8.77% | 5.7만 |
|---|
| 2025.12.09 | ₩9,315 | ₩10,038 | ₩9,048 | ₩9,489 | +1.87% | 13만 |
|---|
| 2025.12.08 | ₩10,507 | ₩10,734 | ₩9,037 | ₩9,690 | -7.77% | 13.9만 |
|---|
| 2025.12.05 | ₩16,984 | ₩17,573 | ₩9,516 | ₩11,002 | -35.22% | 105.5만 |
|---|
| 2025.12.04 | ₩20,277 | ₩22,084 | ₩14,495 | ₩17,667 | -12.87% | 84.8만 |
|---|
| 2025.12.03 | ₩19,394 | ₩24,359 | ₩19,206 | ₩20,130 | +3.80% | 610만 |
|---|
| 2025.12.02 | ₩16,730 | ₩18,309 | ₩14,067 | ₩16,396 | -2.00% | 138.8만 |
|---|
| 2025.12.01 | ₩14,120 | ₩23,208 | ₩12,702 | ₩19,193 | +35.92% | 4591.5만 |
|---|
| 2025.11.28 | ₩6,625 | ₩6,625 | ₩6,438 | ₩6,438 | -2.83% | 2.6만 |
|---|
| 2025.11.26 | ₩7,843 | ₩7,843 | ₩6,331 | ₩6,518 | -16.89% | 4.1만 |
|---|
| 2025.11.25 | ₩8,579 | ₩8,579 | ₩7,508 | ₩7,549 | -12.01% | 6.4만 |
|---|
| 2025.11.24 | ₩6,945 | ₩8,700 | ₩6,853 | ₩8,352 | +20.25% | 18.4만 |
|---|
| 2025.11.21 | ₩6,652 | ₩6,839 | ₩6,398 | ₩6,759 | +1.61% | 2.8만 |
|---|
| 2025.11.20 | ₩7,268 | ₩7,294 | ₩6,491 | ₩6,505 | -10.50% | 3.9만 |
|---|
| 2025.11.19 | ₩6,411 | ₩7,160 | ₩6,270 | ₩7,147 | +11.48% | 6.9만 |
|---|
| 2025.11.18 | ₩6,090 | ₩6,491 | ₩6,090 | ₩6,277 | +3.08% | 3.1만 |
|---|
| 2025.11.17 | ₩6,465 | ₩6,465 | ₩6,039 | ₩6,090 | -5.80% | 1.9만 |
|---|
| 2025.11.14 | ₩6,384 | ₩6,387 | ₩6,036 | ₩6,224 | -2.52% | 70.9만 |
|---|
| 2025.11.13 | ₩6,210 | ₩6,371 | ₩5,996 | ₩6,090 | -1.94% | 2.5만 |
|---|
| 2025.11.12 | ₩6,331 | ₩6,759 | ₩6,250 | ₩6,378 | +0.74% | 4.8만 |
|---|
| 2025.11.11 | ₩6,090 | ₩6,451 | ₩6,090 | ₩6,411 | +5.27% | 3.8만 |
|---|
| 2025.11.10 | ₩6,746 | ₩6,866 | ₩6,157 | ₩6,157 | -8.73% | 4만 |
|---|
| 2025.11.07 | ₩5,983 | ₩7,589 | ₩5,957 | ₩6,786 | +13.42% | 103.1만 |
|---|
| 2025.11.06 | ₩6,076 | ₩6,130 | ₩5,595 | ₩5,702 | -6.17% | 12.8만 |
|---|
| 2025.11.05 | ₩6,679 | ₩6,679 | ₩5,849 | ₩6,264 | -6.21% | 12.9만 |
|---|
| 2025.11.04 | ₩6,344 | ₩6,946 | ₩6,024 | ₩6,491 | +2.32% | 6.2만 |
|---|
| 2025.11.03 | ₩7,147 | ₩7,696 | ₩6,424 | ₩6,759 | -5.43% | 20.6만 |
|---|
| 2025.10.31 | ₩9,061 | ₩9,161 | ₩6,920 | ₩6,920 | -23.63% | 14.4만 |
|---|
| 2025.10.30 | ₩8,151 | ₩10,011 | ₩8,151 | ₩9,235 | +13.30% | 44.9만 |
|---|
| 2025.10.29 | ₩6,237 | ₩8,419 | ₩6,225 | ₩8,178 | +31.12% | 65.5만 |
|---|
| 2025.10.28 | ₩6,009 | ₩6,424 | ₩5,889 | ₩6,277 | +4.45% | 53.1만 |
|---|
| 2025.10.27 | ₩5,943 | ₩5,976 | ₩5,862 | ₩5,956 | +0.23% | 9.9만 |
|---|
| 2025.10.24 | ₩5,849 | ₩6,090 | ₩5,849 | ₩5,969 | +2.06% | 18.8만 |
|---|
| 2025.10.23 | ₩6,009 | ₩6,143 | ₩5,661 | ₩5,835 | -2.90% | 27.1만 |
|---|
| 2025.10.22 | ₩5,688 | ₩6,009 | ₩5,528 | ₩5,869 | +3.18% | 106.2만 |
|---|
| 2025.10.21 | ₩5,354 | ₩7,227 | ₩5,354 | ₩6,224 | +16.25% | 293.2만 |
|---|