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 | ₩1,684 | ₩1,791 | ₩1,657 | ₩1,710 | +1.59% | 1.7만 |
| 2026.10.08 | ₩1,697 | ₩1,750 | ₩1,657 | ₩1,657 | -2.36% | 2.3만 |
| 2026.10.07 | ₩1,724 | ₩1,764 | ₩1,724 | ₩1,750 | +1.55% | 1.8만 |
| 2026.10.06 | ₩1,764 | ₩1,811 | ₩1,710 | ₩1,724 | -2.27% | 3.2만 |
| 2026.10.05 | ₩1,777 | ₩1,937 | ₩1,750 | ₩1,764 | -0.75% | 1.5만 |
| 2026.10.02 | ₩1,782 | ₩1,804 | ₩1,694 | ₩1,764 | -1.05% | 2.1만 |
| 2026.10.01 | ₩1,831 | ₩1,848 | ₩1,737 | ₩1,791 | -2.19% | 1.8만 |
| 2026.09.30 | ₩1,871 | ₩2,004 | ₩1,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,831 |
| -2.14% |
| 3.2만 |
| 2026.09.29 | ₩1,872 | ₩1,908 | ₩1,804 | ₩1,804 | -3.64% | 5.4만 |
|---|
| 2026.09.28 | ₩1,831 | ₩1,897 | ₩1,831 | ₩1,857 | +1.46% | 2만 |
|---|
| 2026.09.25 | ₩1,831 | ₩1,937 | ₩1,784 | ₩1,831 | 0.00% | 5만 |
|---|
| 2026.09.24 | ₩1,791 | ₩1,937 | ₩1,764 | ₩1,804 | +0.75% | 2.6만 |
|---|
| 2026.09.23 | ₩1,791 | ₩1,804 | ₩1,750 | ₩1,764 | -1.49% | 4.5만 |
|---|
| 2026.09.22 | ₩1,737 | ₩1,884 | ₩1,737 | ₩1,817 | +4.62% | 8.5만 |
|---|
| 2026.09.21 | ₩1,724 | ₩1,750 | ₩1,670 | ₩1,670 | -3.10% | 6.9만 |
|---|
| 2026.09.18 | ₩1,737 | ₩1,831 | ₩1,721 | ₩1,764 | +1.54% | 4.5만 |
|---|
| 2026.09.17 | ₩1,737 | ₩1,791 | ₩1,697 | ₩1,724 | -0.77% | 3.3만 |
|---|
| 2026.09.16 | ₩1,764 | ₩1,857 | ₩1,670 | ₩1,697 | -3.79% | 6.3만 |
|---|
| 2026.09.15 | ₩1,844 | ₩1,871 | ₩1,764 | ₩1,791 | -2.90% | 8.1만 |
|---|
| 2026.09.14 | ₩1,924 | ₩1,978 | ₩1,777 | ₩1,877 | -2.43% | 10.4만 |
|---|
| 2026.09.11 | ₩2,392 | ₩2,405 | ₩1,937 | ₩1,991 | -16.76% | 83.3만 |
|---|
| 2026.09.10 | ₩1,791 | ₩2,806 | ₩1,791 | ₩2,365 | +32.09% | 2716.9만 |
|---|
| 2026.09.09 | ₩1,630 | ₩1,750 | ₩1,577 | ₩1,710 | +4.92% | 5.2만 |
|---|
| 2026.09.08 | ₩1,737 | ₩1,749 | ₩1,537 | ₩1,563 | -10.00% | 5.6만 |
|---|
| 2026.09.04 | ₩1,817 | ₩1,817 | ₩1,657 | ₩1,724 | -5.15% | 2.9만 |
|---|
| 2026.09.03 | ₩1,851 | ₩1,911 | ₩1,764 | ₩1,844 | -0.36% | 3.6만 |
|---|
| 2026.09.02 | ₩1,804 | ₩1,837 | ₩1,791 | ₩1,831 | +1.48% | 1.9만 |
|---|
| 2026.09.01 | ₩1,831 | ₩1,857 | ₩1,777 | ₩1,831 | 0.00% | 2.5만 |
|---|
| 2026.08.31 | ₩1,871 | ₩1,884 | ₩1,750 | ₩1,844 | -1.43% | 2.8만 |
|---|
| 2026.08.28 | ₩2,004 | ₩2,004 | ₩1,804 | ₩1,891 | -5.67% | 3.3만 |
|---|
| 2026.08.27 | ₩2,018 | ₩2,035 | ₩1,951 | ₩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 | ₩1,978 | ₩1,871 | ₩1,911 | -1.38% | 3만 |
|---|
| 2026.08.24 | ₩1,951 | ₩1,951 | ₩1,791 | ₩1,871 | -4.11% | 3.5만 |
|---|
| 2026.08.21 | ₩1,955 | ₩1,991 | ₩1,897 | ₩1,978 | +1.16% | 2.3만 |
|---|
| 2026.08.20 | ₩2,004 | ₩2,018 | ₩1,795 | ₩1,991 | -0.67% | 2.7만 |
|---|
| 2026.08.19 | ₩2,018 | ₩2,178 | ₩2,004 | ₩2,071 | +2.65% | 6.2만 |
|---|
| 2026.08.18 | ₩2,071 | ₩2,111 | ₩1,991 | ₩2,004 | -3.23% | 2.1만 |
|---|
| 2026.08.17 | ₩2,151 | ₩2,231 | ₩2,058 | ₩2,098 | -2.48% | 3.6만 |
|---|
| 2026.08.14 | ₩2,231 | ₩2,231 | ₩2,138 | ₩2,218 | -0.60% | 1.6만 |
|---|
| 2026.08.13 | ₩2,138 | ₩2,231 | ₩2,138 | ₩2,218 | +3.75% | 2.8만 |
|---|
| 2026.08.12 | ₩2,272 | ₩2,312 | ₩2,151 | ₩2,205 | -2.94% | 2.6만 |
|---|
| 2026.08.11 | ₩2,258 | ₩2,338 | ₩2,245 | ₩2,285 | +1.18% | 5.9만 |
|---|
| 2026.08.10 | ₩2,272 | ₩2,352 | ₩2,129 | ₩2,325 | +2.35% | 4.1만 |
|---|
| 2026.08.07 | ₩2,294 | ₩2,378 | ₩2,231 | ₩2,325 | +1.34% | 4.9만 |
|---|
| 2026.08.06 | ₩2,218 | ₩2,405 | ₩2,165 | ₩2,245 | +1.20% | 4만 |
|---|
| 2026.08.05 | ₩2,166 | ₩2,472 | ₩2,161 | ₩2,285 | +5.49% | 10.4만 |
|---|
| 2026.08.04 | ₩1,978 | ₩2,211 | ₩1,978 | ₩2,158 | +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 | ₩2,058 | +0.65% | 2.2만 |
|---|
| 2026.07.27 | ₩2,138 | ₩2,272 | ₩2,084 | ₩2,084 | -2.50% | 4.2만 |
|---|
| 2026.07.24 | ₩2,125 | ₩2,151 | ₩1,909 | ₩2,125 | 0.00% | 7.5만 |
|---|
| 2026.07.23 | ₩2,245 | ₩2,285 | ₩2,178 | ₩2,231 | -0.60% | 2.8만 |
|---|
| 2026.07.22 | ₩2,245 | ₩2,338 | ₩2,245 | ₩2,258 | +0.60% | 2.5만 |
|---|
| 2026.07.21 | ₩2,178 | ₩2,352 | ₩2,165 | ₩2,178 | 0.00% | 4만 |
|---|
| 2026.07.20 | ₩2,285 | ₩2,305 | ₩2,165 | ₩2,178 | -4.68% | 3.8만 |
|---|
| 2026.07.17 | ₩2,258 | ₩2,298 | ₩2,205 | ₩2,298 | +1.78% | 2.8만 |
|---|
| 2026.07.16 | ₩2,405 | ₩2,419 | ₩2,285 | ₩2,298 | -4.44% | 5.3만 |
|---|
| 2026.07.15 | ₩2,417 | ₩2,468 | ₩2,353 | ₩2,392 | -1.05% | 3.6만 |
|---|
| 2026.07.14 | ₩2,365 | ₩2,529 | ₩2,352 | ₩2,365 | 0.00% | 7만 |
|---|
| 2026.07.13 | ₩2,485 | ₩2,485 | ₩2,298 | ₩2,392 | -3.76% | 8.1만 |
|---|
| 2026.07.10 | ₩2,659 | ₩2,660 | ₩2,272 | ₩2,378 | -10.55% | 13.6만 |
|---|
| 2026.07.09 | ₩2,606 | ₩2,806 | ₩2,552 | ₩2,659 | +2.05% | 12.7만 |
|---|
| 2026.07.08 | ₩2,859 | ₩2,932 | ₩2,539 | ₩2,606 | -8.88% | 23.6만 |
|---|
| 2026.07.07 | ₩3,073 | ₩3,161 | ₩2,993 | ₩3,033 | -1.30% | 24.3만 |
|---|
| 2026.07.06 | ₩3,153 | ₩3,234 | ₩2,886 | ₩3,100 | -1.69% | 44.6만 |
|---|
| 2026.07.02 | ₩2,913 | ₩3,354 | ₩2,806 | ₩3,300 | +13.30% | 1236.8만 |
|---|
| 2026.07.01 | ₩2,285 | ₩3,287 | ₩2,285 | ₩2,926 | +28.07% | 181.3만 |
|---|
| 2026.06.30 | ₩2,325 | ₩2,368 | ₩2,272 | ₩2,272 | -2.30% | 6.2만 |
|---|
| 2026.06.29 | ₩2,312 | ₩2,425 | ₩2,191 | ₩2,298 | -0.58% | 7만 |
|---|
| 2026.06.26 | ₩2,365 | ₩2,420 | ₩2,205 | ₩2,285 | -3.39% | 10.6만 |
|---|
| 2026.06.25 | ₩2,485 | ₩2,539 | ₩2,272 | ₩2,365 | -4.84% | 13.6만 |
|---|
| 2026.06.24 | ₩2,525 | ₩2,659 | ₩2,338 | ₩2,592 | +2.65% | 57.6만 |
|---|
| 2026.06.23 | ₩2,365 | ₩2,671 | ₩2,365 | ₩2,485 | +5.08% | 22.4만 |
|---|
| 2026.06.22 | ₩3,167 | ₩3,167 | ₩2,445 | ₩2,472 | -21.94% | 54.1만 |
|---|
| 2026.06.18 | ₩3,434 | ₩3,969 | ₩3,075 | ₩3,167 | -7.78% | 91만 |
|---|
| 2026.06.17 | ₩3,808 | ₩4,249 | ₩3,234 | ₩3,354 | -11.93% | 179.1만 |
|---|
| 2026.06.16 | ₩4,015 | ₩4,516 | ₩3,153 | ₩3,594 | -10.48% | 3937.9만 |
|---|
| 2026.06.15 | ₩2,472 | ₩3,287 | ₩2,405 | ₩2,579 | +4.32% | 4968.4만 |
|---|
| 2026.06.12 | ₩1,924 | ₩2,071 | ₩1,750 | ₩1,804 | -6.25% | 52.5만 |
|---|
| 2026.06.11 | ₩1,857 | ₩2,218 | ₩1,857 | ₩1,871 | +0.72% | 36.7만 |
|---|
| 2026.06.10 | ₩1,764 | ₩2,265 | ₩1,710 | ₩2,004 | +13.64% | 156.8만 |
|---|
| 2026.06.09 | ₩3,741 | ₩7,215 | ₩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 | ₩1,537 | ₩1,376 | ₩1,376 | -4.63% | 10.5만 |
|---|
| 2026.06.04 | ₩1,497 | ₩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 | ₩1,724 | ₩1,737 | ₩1,590 | ₩1,603 | -6.98% | 14.5만 |
|---|
| 2026.06.01 | ₩1,617 | ₩1,764 | ₩1,565 | ₩1,684 | +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 | ₩1,871 | ₩1,603 | ₩1,644 | +2.50% | 35.3만 |
|---|
| 2026.05.26 | ₩1,550 | ₩1,603 | ₩1,497 | ₩1,523 | -1.72% | 10.2만 |
|---|
| 2026.05.22 | ₩1,550 | ₩1,583 | ₩1,529 | ₩1,537 | -0.86% | 12.6만 |
|---|
| 2026.05.21 | ₩1,470 | ₩1,563 | ₩1,470 | ₩1,510 | +2.73% | 7.8만 |
|---|
| 2026.05.20 | ₩1,550 | ₩1,577 | ₩1,443 | ₩1,470 | -5.17% | 15만 |
|---|
| 2026.05.19 | ₩1,550 | ₩1,630 | ₩1,523 | ₩1,537 | -0.86% | 12.3만 |
|---|
| 2026.05.18 | ₩1,617 | ₩1,630 | ₩1,537 | ₩1,537 | -4.96% | 9.5만 |
|---|
| 2026.05.15 | ₩1,550 | ₩1,644 | ₩1,537 | ₩1,590 | +2.59% | 12.3만 |
|---|
| 2026.05.14 | ₩1,617 | ₩1,644 | ₩1,537 | ₩1,537 | -4.96% | 17만 |
|---|
| 2026.05.13 | ₩1,670 | ₩1,726 | ₩1,630 | ₩1,644 | -1.60% | 13.7만 |
|---|
| 2026.05.12 | ₩1,661 | ₩1,844 | ₩1,603 | ₩1,644 | -1.05% | 31.8만 |
|---|
| 2026.05.11 | ₩1,817 | ₩1,857 | ₩1,617 | ₩1,670 | -8.09% | 36.6만 |
|---|
| 2026.05.08 | ₩2,365 | ₩2,459 | ₩1,884 | ₩1,884 | -20.34% | 75.3만 |
|---|
| 2026.05.07 | ₩2,125 | ₩2,539 | ₩2,098 | ₩2,352 | +10.69% | 431만 |
|---|
| 2026.05.06 | ₩2,352 | ₩2,437 | ₩1,951 | ₩2,138 | -9.09% | 8565.7만 |
|---|
| 2026.05.05 | ₩1,510 | ₩1,523 | ₩1,431 | ₩1,470 | -2.65% | 8.7만 |
|---|
| 2026.05.04 | ₩1,497 | ₩1,550 | ₩1,470 | ₩1,497 | 0.00% | 9.1만 |
|---|
| 2026.05.01 | ₩1,510 | ₩1,590 | ₩1,470 | ₩1,550 | +2.65% | 14.6만 |
|---|
| 2026.04.30 | ₩1,390 | ₩1,577 | ₩1,376 | ₩1,497 | +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 | ₩1,470 | ₩1,483 | ₩1,390 | ₩1,403 | -4.55% | 9.8만 |
|---|
| 2026.04.24 | ₩1,456 | ₩1,530 | ₩1,416 | ₩1,470 | +0.92% | 12.6만 |
|---|
| 2026.04.23 | ₩1,644 | ₩1,644 | ₩1,403 | ₩1,416 | -13.82% | 28만 |
|---|
| 2026.04.22 | ₩1,750 | ₩1,791 | ₩1,617 | ₩1,617 | -7.63% | 34.6만 |
|---|
| 2026.04.21 | ₩1,737 | ₩1,764 | ₩1,590 | ₩1,670 | -3.85% | 18.7만 |
|---|
| 2026.04.20 | ₩1,670 | ₩1,857 | ₩1,670 | ₩1,764 | +5.60% | 38.8만 |
|---|
| 2026.04.17 | ₩1,657 | ₩1,857 | ₩1,630 | ₩1,697 | +2.42% | 51.9만 |
|---|
| 2026.04.16 | ₩1,710 | ₩1,937 | ₩1,657 | ₩1,684 | -1.56% | 112.3만 |
|---|
| 2026.04.15 | ₩1,497 | ₩1,750 | ₩1,483 | ₩1,617 | +8.04% | 214.2만 |
|---|
| 2026.04.14 | ₩1,082 | ₩2,312 | ₩1,082 | ₩1,764 | +62.96% | 7988만 |
|---|
| 2026.04.13 | ₩1,069 | ₩1,132 | ₩1,010 | ₩1,061 | -0.75% | 13.3만 |
|---|
| 2026.04.10 | ₩1,165 | ₩1,165 | ₩1,082 | ₩1,092 | -6.31% | 12.3만 |
|---|
| 2026.04.09 | ₩1,233 | ₩1,233 | ₩1,069 | ₩1,136 | -7.91% | 40.1만 |
|---|
| 2026.04.08 | ₩1,363 | ₩1,442 | ₩1,283 | ₩1,283 | -5.88% | 33만 |
|---|
| 2026.04.07 | ₩1,443 | ₩1,456 | ₩1,269 | ₩1,283 | -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 | ₩1,537 | ₩1,550 | 0.00% | 23.6만 |
|---|
| 2026.04.01 | ₩1,510 | ₩1,630 | ₩1,456 | ₩1,563 | +3.54% | 26.7만 |
|---|
| 2026.03.31 | ₩1,430 | ₩1,537 | ₩1,416 | ₩1,510 | +5.61% | 19만 |
|---|
| 2026.03.30 | ₩1,497 | ₩1,563 | ₩1,443 | ₩1,443 | -3.57% | 27.6만 |
|---|
| 2026.03.27 | ₩1,563 | ₩1,844 | ₩1,470 | ₩1,470 | -5.98% | 72.7만 |
|---|
| 2026.03.26 | ₩1,550 | ₩1,670 | ₩1,416 | ₩1,483 | -4.31% | 69.8만 |
|---|
| 2026.03.25 | ₩2,272 | ₩2,272 | ₩1,630 | ₩1,844 | -18.82% | 136.6만 |
|---|
| 2026.03.24 | ₩2,445 | ₩2,886 | ₩2,024 | ₩2,272 | -7.10% | 181.3만 |
|---|
| 2026.03.23 | ₩8,338 | ₩11,318 | ₩1,443 | ₩2,993 | -64.10% | 3726.3만 |
|---|
| 2026.03.20 | ₩5,946 | ₩6,080 | ₩5,893 | ₩6,073 | +2.13% | 7.7천 |
|---|
| 2026.03.19 | ₩6,180 | ₩6,191 | ₩5,786 | ₩6,133 | -0.76% | 9.5천 |
|---|
| 2026.03.18 | ₩6,628 | ₩6,681 | ₩6,173 | ₩6,320 | -4.64% | 1.2만 |
|---|
| 2026.03.17 | ₩7,175 | ₩7,312 | ₩6,541 | ₩6,601 | -8.01% | 1.9만 |
|---|
| 2026.03.16 | ₩6,681 | ₩7,336 | ₩6,681 | ₩6,761 | +1.20% | 2.2만 |
|---|
| 2026.03.13 | ₩7,656 | ₩7,656 | ₩6,681 | ₩6,922 | -9.60% | 7.8만 |
|---|
| 2026.03.12 | ₩7,810 | ₩8,084 | ₩7,376 | ₩7,857 | +0.60% | 1.4만 |
|---|
| 2026.03.11 | ₩7,830 | ₩8,071 | ₩7,763 | ₩7,790 | -0.51% | 6.4천 |
|---|
| 2026.03.10 | ₩8,346 | ₩8,351 | ₩7,817 | ₩7,990 | -4.26% | 2.4만 |
|---|
| 2026.03.09 | ₩7,924 | ₩8,325 | ₩7,528 | ₩7,977 | +0.67% | 1.6만 |
|---|
| 2026.03.06 | ₩7,910 | ₩8,151 | ₩7,870 | ₩7,950 | +0.51% | 1.1만 |
|---|
| 2026.03.05 | ₩7,656 | ₩8,409 | ₩7,656 | ₩7,857 | +2.62% | 1.9만 |
|---|
| 2026.03.04 | ₩7,670 | ₩8,206 | ₩7,616 | ₩7,843 | +2.26% | 2.2만 |
|---|
| 2026.03.03 | ₩7,924 | ₩8,431 | ₩7,388 | ₩7,563 | -4.55% | 16.9만 |
|---|
| 2026.03.02 | ₩8,178 | ₩8,705 | ₩7,523 | ₩8,137 | -0.49% | 3.6만 |
|---|
| 2026.02.27 | ₩9,166 | ₩9,300 | ₩8,565 | ₩8,565 | -6.56% | 2만 |
|---|
| 2026.02.26 | ₩9,407 | ₩9,460 | ₩9,220 | ₩9,233 | -1.85% | 7.7천 |
|---|
| 2026.02.25 | ₩9,567 | ₩9,567 | ₩9,180 | ₩9,287 | -2.93% | 2.2만 |
|---|
| 2026.02.24 | ₩9,581 | ₩10,297 | ₩9,353 | ₩9,353 | -2.37% | 2.8만 |
|---|
| 2026.02.23 | ₩10,168 | ₩10,398 | ₩9,380 | ₩9,581 | -5.78% | 5.6만 |
|---|
| 2026.02.20 | ₩11,465 | ₩11,879 | ₩10,128 | ₩10,369 | -9.56% | 3.1만 |
|---|
| 2026.02.19 | ₩10,022 | ₩12,694 | ₩9,730 | ₩11,451 | +14.27% | 16.5만 |
|---|
| 2026.02.18 | ₩9,607 | ₩10,022 | ₩9,170 | ₩9,554 | -0.56% | 1.3만 |
|---|
| 2026.02.17 | ₩9,233 | ₩10,182 | ₩9,181 | ₩10,062 | +8.97% | 3.7만 |
|---|
| 2026.02.13 | ₩9,754 | ₩9,754 | ₩9,353 | ₩9,353 | -4.11% | 1.8만 |
|---|
| 2026.02.12 | ₩9,687 | ₩9,693 | ₩9,037 | ₩9,447 | -2.48% | 7.3만 |
|---|
| 2026.02.11 | ₩8,953 | ₩9,915 | ₩8,953 | ₩9,474 | +5.82% | 15.6만 |
|---|
| 2026.02.10 | ₩8,926 | ₩9,500 | ₩8,926 | ₩9,006 | +0.90% | 7.8만 |
|---|
| 2026.02.09 | ₩9,273 | ₩9,754 | ₩8,652 | ₩9,019 | -2.74% | 7.8만 |
|---|
| 2026.02.06 | ₩9,327 | ₩10,267 | ₩9,193 | ₩9,193 | -1.43% | 10만 |
|---|
| 2026.02.05 | ₩7,630 | ₩12,253 | ₩7,630 | ₩9,247 | +21.19% | 88.8만 |
|---|
| 2026.02.04 | ₩38,322 | ₩38,436 | ₩8,554 | ₩9,019 | -76.46% | 165.8만 |
|---|
| 2026.02.03 | ₩40,113 | ₩40,754 | ₩38,309 | ₩38,589 | -3.80% | 14.9만 |
|---|
| 2026.02.02 | ₩38,149 | ₩41,398 | ₩35,576 | ₩40,086 | +5.08% | 36.9만 |
|---|
| 2026.01.30 | ₩39,191 | ₩42,879 | ₩39,191 | ₩40,540 | +3.44% | 11만 |
|---|
| 2026.01.29 | ₩38,068 | ₩42,157 | ₩37,547 | ₩41,422 | +8.81% | 26.5만 |
|---|
| 2026.01.28 | ₩47,970 | ₩50,948 | ₩41,462 | ₩42,184 | -12.06% | 51.7만 |
|---|
| 2026.01.27 | ₩39,271 | ₩42,745 | ₩37,855 | ₩41,422 | +5.48% | 14.2만 |
|---|
| 2026.01.26 | ₩40,099 | ₩45,431 | ₩36,759 | ₩39,578 | -1.30% | 14.6만 |
|---|
| 2026.01.23 | ₩41,810 | ₩46,620 | ₩36,091 | ₩41,075 | -1.76% | 24.4만 |
|---|
| 2026.01.22 | ₩34,768 | ₩52,780 | ₩32,470 | ₩49,586 | +42.62% | 53.6만 |
|---|
| 2026.01.21 | ₩31,962 | ₩35,476 | ₩31,962 | ₩34,982 | +9.45% | 19.1만 |
|---|
| 2026.01.20 | ₩30,479 | ₩38,002 | ₩28,596 | ₩32,750 | +7.45% | 13.4만 |
|---|
| 2026.01.16 | ₩37,961 | ₩41,516 | ₩30,492 | ₩31,147 | -17.95% | 43.7만 |
|---|
| 2026.01.15 | ₩20,724 | ₩40,754 | ₩20,043 | ₩39,258 | +89.43% | 285.5만 |
|---|
| 2026.01.14 | ₩15,273 | ₩22,582 | ₩15,206 | ₩20,711 | +35.61% | 271.9만 |
|---|
| 2026.01.13 | ₩15,193 | ₩18,480 | ₩11,785 | ₩16,489 | +8.53% | 4380.2만 |
|---|
| 2026.01.12 | ₩6,681 | ₩7,161 | ₩6,681 | ₩7,055 | +5.60% | 3.2만 |
|---|
| 2026.01.09 | ₩7,028 | ₩7,403 | ₩6,614 | ₩6,855 | -2.47% | 4.1만 |
|---|
| 2026.01.08 | ₩7,149 | ₩7,189 | ₩6,809 | ₩6,881 | -3.74% | 9.8천 |
|---|
| 2026.01.07 | ₩7,189 | ₩7,389 | ₩6,895 | ₩7,215 | +0.37% | 9.8만 |
|---|
| 2026.01.06 | ₩6,895 | ₩7,416 | ₩6,781 | ₩7,362 | +6.78% | 7.3만 |
|---|
| 2026.01.05 | ₩7,122 | ₩7,523 | ₩6,360 | ₩6,801 | -4.50% | 19만 |
|---|
| 2026.01.02 | ₩6,771 | ₩7,202 | ₩6,347 | ₩6,962 | +2.82% | 5.9만 |
|---|
| 2025.12.31 | ₩8,004 | ₩8,057 | ₩6,334 | ₩6,601 | -17.53% | 26.2만 |
|---|
| 2025.12.30 | ₩9,273 | ₩9,761 | ₩6,734 | ₩7,322 | -21.04% | 20만 |
|---|
| 2025.12.29 | ₩9,393 | ₩10,275 | ₩8,725 | ₩9,327 | -0.71% | 4.4만 |
|---|
| 2025.12.26 | ₩7,536 | ₩10,329 | ₩7,536 | ₩9,861 | +30.85% | 12.9만 |
|---|
| 2025.12.24 | ₩7,376 | ₩8,008 | ₩7,376 | ₩7,897 | +7.07% | 4.3만 |
|---|
| 2025.12.23 | ₩9,126 | ₩9,741 | ₩7,229 | ₩7,349 | -19.47% | 31.5만 |
|---|
| 2025.12.22 | ₩9,821 | ₩10,322 | ₩9,307 | ₩9,313 | -5.17% | 3.3만 |
|---|
| 2025.12.19 | ₩11,064 | ₩13,095 | ₩9,527 | ₩9,634 | -12.92% | 22.4만 |
|---|
| 2025.12.18 | ₩10,623 | ₩13,349 | ₩10,623 | ₩11,718 | +10.31% | 26.5만 |
|---|
| 2025.12.17 | ₩11,037 | ₩12,026 | ₩10,597 | ₩10,609 | -3.87% | 7.7만 |
|---|
| 2025.12.16 | ₩10,329 | ₩12,039 | ₩10,155 | ₩11,157 | +8.02% | 23.1만 |
|---|
| 2025.12.15 | ₩9,915 | ₩10,984 | ₩8,685 | ₩10,516 | +6.06% | 18만 |
|---|
| 2025.12.12 | ₩8,512 | ₩10,402 | ₩8,512 | ₩9,848 | +15.70% | 12.5만 |
|---|
| 2025.12.11 | ₩8,371 | ₩9,086 | ₩7,817 | ₩9,073 | +8.38% | 2.9만 |
|---|
| 2025.12.10 | ₩8,993 | ₩9,567 | ₩8,031 | ₩8,204 | -8.77% | 5.7만 |
|---|
| 2025.12.09 | ₩9,300 | ₩10,022 | ₩9,033 | ₩9,474 | +1.87% | 13만 |
|---|
| 2025.12.08 | ₩10,489 | ₩10,716 | ₩9,022 | ₩9,674 | -7.77% | 13.9만 |
|---|
| 2025.12.05 | ₩16,956 | ₩17,544 | ₩9,500 | ₩10,984 | -35.22% | 105.5만 |
|---|
| 2025.12.04 | ₩20,243 | ₩22,047 | ₩14,471 | ₩17,638 | -12.87% | 84.8만 |
|---|
| 2025.12.03 | ₩19,362 | ₩24,319 | ₩19,174 | ₩20,096 | +3.80% | 610만 |
|---|
| 2025.12.02 | ₩16,703 | ₩18,279 | ₩14,043 | ₩16,368 | -2.00% | 138.8만 |
|---|
| 2025.12.01 | ₩14,097 | ₩23,170 | ₩12,681 | ₩19,161 | +35.92% | 4591.5만 |
|---|
| 2025.11.28 | ₩6,614 | ₩6,614 | ₩6,427 | ₩6,427 | -2.83% | 2.6만 |
|---|
| 2025.11.26 | ₩7,830 | ₩7,830 | ₩6,320 | ₩6,507 | -16.89% | 4.1만 |
|---|
| 2025.11.25 | ₩8,565 | ₩8,565 | ₩7,496 | ₩7,536 | -12.01% | 6.4만 |
|---|
| 2025.11.24 | ₩6,934 | ₩8,685 | ₩6,841 | ₩8,338 | +20.25% | 18.4만 |
|---|
| 2025.11.21 | ₩6,641 | ₩6,828 | ₩6,387 | ₩6,748 | +1.61% | 2.8만 |
|---|
| 2025.11.20 | ₩7,256 | ₩7,282 | ₩6,481 | ₩6,494 | -10.50% | 3.9만 |
|---|
| 2025.11.19 | ₩6,400 | ₩7,149 | ₩6,260 | ₩7,135 | +11.48% | 6.9만 |
|---|
| 2025.11.18 | ₩6,080 | ₩6,481 | ₩6,080 | ₩6,267 | +3.08% | 3.1만 |
|---|
| 2025.11.17 | ₩6,454 | ₩6,454 | ₩6,029 | ₩6,080 | -5.80% | 1.9만 |
|---|
| 2025.11.14 | ₩6,374 | ₩6,376 | ₩6,026 | ₩6,213 | -2.52% | 70.9만 |
|---|
| 2025.11.13 | ₩6,200 | ₩6,360 | ₩5,986 | ₩6,080 | -1.94% | 2.5만 |
|---|
| 2025.11.12 | ₩6,320 | ₩6,748 | ₩6,240 | ₩6,367 | +0.74% | 4.8만 |
|---|
| 2025.11.11 | ₩6,080 | ₩6,440 | ₩6,080 | ₩6,400 | +5.27% | 3.8만 |
|---|
| 2025.11.10 | ₩6,734 | ₩6,855 | ₩6,147 | ₩6,147 | -8.73% | 4만 |
|---|
| 2025.11.07 | ₩5,973 | ₩7,576 | ₩5,947 | ₩6,775 | +13.42% | 103.1만 |
|---|
| 2025.11.06 | ₩6,066 | ₩6,120 | ₩5,585 | ₩5,692 | -6.17% | 12.8만 |
|---|
| 2025.11.05 | ₩6,668 | ₩6,668 | ₩5,839 | ₩6,253 | -6.21% | 12.9만 |
|---|
| 2025.11.04 | ₩6,334 | ₩6,935 | ₩6,014 | ₩6,481 | +2.32% | 6.2만 |
|---|
| 2025.11.03 | ₩7,135 | ₩7,683 | ₩6,414 | ₩6,748 | -5.43% | 20.6만 |
|---|
| 2025.10.31 | ₩9,046 | ₩9,146 | ₩6,908 | ₩6,908 | -23.63% | 14.4만 |
|---|
| 2025.10.30 | ₩8,137 | ₩9,995 | ₩8,137 | ₩9,220 | +13.30% | 44.9만 |
|---|
| 2025.10.29 | ₩6,227 | ₩8,405 | ₩6,215 | ₩8,164 | +31.12% | 65.5만 |
|---|
| 2025.10.28 | ₩6,000 | ₩6,414 | ₩5,879 | ₩6,267 | +4.45% | 53.1만 |
|---|
| 2025.10.27 | ₩5,933 | ₩5,966 | ₩5,853 | ₩5,946 | +0.23% | 9.9만 |
|---|
| 2025.10.24 | ₩5,839 | ₩6,080 | ₩5,839 | ₩5,959 | +2.06% | 18.8만 |
|---|
| 2025.10.23 | ₩6,000 | ₩6,133 | ₩5,652 | ₩5,826 | -2.90% | 27.1만 |
|---|
| 2025.10.22 | ₩5,679 | ₩6,000 | ₩5,519 | ₩5,859 | +3.18% | 106.2만 |
|---|
| 2025.10.21 | ₩5,345 | ₩7,215 | ₩5,345 | ₩6,213 | +16.25% | 293.2만 |
|---|