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 | ₩1,685 | ₩1,792 | ₩1,658 | ₩1,712 | +1.59% | 1.7만 |
| 2026.10.08 | ₩1,698 | ₩1,752 | ₩1,658 | ₩1,658 | -2.36% | 2.3만 |
| 2026.10.07 | ₩1,725 | ₩1,765 | ₩1,725 | ₩1,752 | +1.55% | 1.8만 |
| 2026.10.06 | ₩1,765 | ₩1,812 | ₩1,712 | ₩1,725 | -2.27% | 3.2만 |
| 2026.10.05 | ₩1,779 | ₩1,939 | ₩1,752 | ₩1,765 | -0.75% | 1.5만 |
| 2026.10.02 | ₩1,784 | ₩1,805 | ₩1,696 | ₩1,765 | -1.05% | 2.1만 |
| 2026.10.01 | ₩1,832 | ₩1,850 | ₩1,739 | ₩1,792 | -2.19% | 1.8만 |
| 2026.09.30 | ₩1,872 | ₩2,006 | ₩1,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,832 |
| -2.14% |
| 3.2만 |
| 2026.09.29 | ₩1,874 | ₩1,910 | ₩1,805 | ₩1,805 | -3.64% | 5.4만 |
|---|
| 2026.09.28 | ₩1,832 | ₩1,899 | ₩1,832 | ₩1,859 | +1.46% | 2만 |
|---|
| 2026.09.25 | ₩1,832 | ₩1,939 | ₩1,785 | ₩1,832 | 0.00% | 5만 |
|---|
| 2026.09.24 | ₩1,792 | ₩1,939 | ₩1,765 | ₩1,805 | +0.75% | 2.6만 |
|---|
| 2026.09.23 | ₩1,792 | ₩1,805 | ₩1,752 | ₩1,765 | -1.49% | 4.5만 |
|---|
| 2026.09.22 | ₩1,739 | ₩1,886 | ₩1,739 | ₩1,819 | +4.62% | 8.5만 |
|---|
| 2026.09.21 | ₩1,725 | ₩1,752 | ₩1,672 | ₩1,672 | -3.10% | 6.9만 |
|---|
| 2026.09.18 | ₩1,739 | ₩1,832 | ₩1,723 | ₩1,765 | +1.54% | 4.5만 |
|---|
| 2026.09.17 | ₩1,739 | ₩1,792 | ₩1,698 | ₩1,725 | -0.77% | 3.3만 |
|---|
| 2026.09.16 | ₩1,765 | ₩1,859 | ₩1,672 | ₩1,698 | -3.79% | 6.3만 |
|---|
| 2026.09.15 | ₩1,846 | ₩1,872 | ₩1,765 | ₩1,792 | -2.90% | 8.1만 |
|---|
| 2026.09.14 | ₩1,926 | ₩1,979 | ₩1,779 | ₩1,879 | -2.43% | 10.4만 |
|---|
| 2026.09.11 | ₩2,394 | ₩2,407 | ₩1,939 | ₩1,993 | -16.76% | 83.3만 |
|---|
| 2026.09.10 | ₩1,792 | ₩2,809 | ₩1,792 | ₩2,367 | +32.09% | 2716.9만 |
|---|
| 2026.09.09 | ₩1,632 | ₩1,752 | ₩1,578 | ₩1,712 | +4.92% | 5.2만 |
|---|
| 2026.09.08 | ₩1,739 | ₩1,751 | ₩1,538 | ₩1,565 | -10.00% | 5.6만 |
|---|
| 2026.09.04 | ₩1,819 | ₩1,819 | ₩1,658 | ₩1,725 | -5.15% | 2.9만 |
|---|
| 2026.09.03 | ₩1,852 | ₩1,912 | ₩1,765 | ₩1,846 | -0.36% | 3.6만 |
|---|
| 2026.09.02 | ₩1,805 | ₩1,839 | ₩1,792 | ₩1,832 | +1.48% | 1.9만 |
|---|
| 2026.09.01 | ₩1,832 | ₩1,859 | ₩1,779 | ₩1,832 | 0.00% | 2.5만 |
|---|
| 2026.08.31 | ₩1,872 | ₩1,886 | ₩1,752 | ₩1,846 | -1.43% | 2.8만 |
|---|
| 2026.08.28 | ₩2,006 | ₩2,006 | ₩1,805 | ₩1,892 | -5.67% | 3.3만 |
|---|
| 2026.08.27 | ₩2,019 | ₩2,037 | ₩1,953 | ₩1,966 | -2.65% | 1.1만 |
|---|
| 2026.08.26 | ₩1,886 | ₩1,954 | ₩1,846 | ₩1,939 | +2.84% | 4.5만 |
|---|
| 2026.08.25 | ₩1,939 | ₩1,979 | ₩1,872 | ₩1,912 | -1.38% | 3만 |
|---|
| 2026.08.24 | ₩1,953 | ₩1,953 | ₩1,792 | ₩1,872 | -4.11% | 3.5만 |
|---|
| 2026.08.21 | ₩1,957 | ₩1,993 | ₩1,899 | ₩1,979 | +1.16% | 2.3만 |
|---|
| 2026.08.20 | ₩2,006 | ₩2,019 | ₩1,796 | ₩1,993 | -0.67% | 2.7만 |
|---|
| 2026.08.19 | ₩2,019 | ₩2,180 | ₩2,006 | ₩2,073 | +2.65% | 6.2만 |
|---|
| 2026.08.18 | ₩2,073 | ₩2,113 | ₩1,993 | ₩2,006 | -3.23% | 2.1만 |
|---|
| 2026.08.17 | ₩2,153 | ₩2,233 | ₩2,060 | ₩2,100 | -2.48% | 3.6만 |
|---|
| 2026.08.14 | ₩2,233 | ₩2,233 | ₩2,140 | ₩2,220 | -0.60% | 1.6만 |
|---|
| 2026.08.13 | ₩2,140 | ₩2,233 | ₩2,140 | ₩2,220 | +3.75% | 2.8만 |
|---|
| 2026.08.12 | ₩2,274 | ₩2,314 | ₩2,153 | ₩2,207 | -2.94% | 2.6만 |
|---|
| 2026.08.11 | ₩2,260 | ₩2,340 | ₩2,247 | ₩2,287 | +1.18% | 5.9만 |
|---|
| 2026.08.10 | ₩2,274 | ₩2,354 | ₩2,130 | ₩2,327 | +2.35% | 4.1만 |
|---|
| 2026.08.07 | ₩2,296 | ₩2,381 | ₩2,233 | ₩2,327 | +1.34% | 4.9만 |
|---|
| 2026.08.06 | ₩2,220 | ₩2,407 | ₩2,167 | ₩2,247 | +1.20% | 4만 |
|---|
| 2026.08.05 | ₩2,168 | ₩2,474 | ₩2,163 | ₩2,287 | +5.49% | 10.4만 |
|---|
| 2026.08.04 | ₩1,979 | ₩2,213 | ₩1,979 | ₩2,160 | +9.12% | 5.9만 |
|---|
| 2026.08.03 | ₩1,779 | ₩2,006 | ₩1,732 | ₩1,899 | +6.77% | 5.8만 |
|---|
| 2026.07.31 | ₩1,886 | ₩1,926 | ₩1,698 | ₩1,752 | -7.09% | 7.5만 |
|---|
| 2026.07.30 | ₩1,886 | ₩2,220 | ₩1,779 | ₩1,859 | -1.42% | 8.2만 |
|---|
| 2026.07.29 | ₩2,033 | ₩2,033 | ₩1,846 | ₩1,859 | -8.55% | 4.3만 |
|---|
| 2026.07.28 | ₩2,046 | ₩2,113 | ₩2,046 | ₩2,060 | +0.65% | 2.2만 |
|---|
| 2026.07.27 | ₩2,140 | ₩2,274 | ₩2,086 | ₩2,086 | -2.50% | 4.2만 |
|---|
| 2026.07.24 | ₩2,126 | ₩2,153 | ₩1,911 | ₩2,126 | 0.00% | 7.5만 |
|---|
| 2026.07.23 | ₩2,247 | ₩2,287 | ₩2,180 | ₩2,233 | -0.60% | 2.8만 |
|---|
| 2026.07.22 | ₩2,247 | ₩2,340 | ₩2,247 | ₩2,260 | +0.60% | 2.5만 |
|---|
| 2026.07.21 | ₩2,180 | ₩2,354 | ₩2,167 | ₩2,180 | 0.00% | 4만 |
|---|
| 2026.07.20 | ₩2,287 | ₩2,307 | ₩2,167 | ₩2,180 | -4.68% | 3.8만 |
|---|
| 2026.07.17 | ₩2,260 | ₩2,300 | ₩2,207 | ₩2,300 | +1.78% | 2.8만 |
|---|
| 2026.07.16 | ₩2,407 | ₩2,421 | ₩2,287 | ₩2,300 | -4.44% | 5.3만 |
|---|
| 2026.07.15 | ₩2,419 | ₩2,470 | ₩2,355 | ₩2,394 | -1.05% | 3.6만 |
|---|
| 2026.07.14 | ₩2,367 | ₩2,532 | ₩2,354 | ₩2,367 | 0.00% | 7만 |
|---|
| 2026.07.13 | ₩2,488 | ₩2,488 | ₩2,300 | ₩2,394 | -3.76% | 8.1만 |
|---|
| 2026.07.10 | ₩2,661 | ₩2,663 | ₩2,274 | ₩2,381 | -10.55% | 13.6만 |
|---|
| 2026.07.09 | ₩2,608 | ₩2,809 | ₩2,554 | ₩2,661 | +2.05% | 12.7만 |
|---|
| 2026.07.08 | ₩2,862 | ₩2,934 | ₩2,541 | ₩2,608 | -8.88% | 23.6만 |
|---|
| 2026.07.07 | ₩3,076 | ₩3,164 | ₩2,996 | ₩3,036 | -1.30% | 24.3만 |
|---|
| 2026.07.06 | ₩3,156 | ₩3,236 | ₩2,889 | ₩3,103 | -1.69% | 44.6만 |
|---|
| 2026.07.02 | ₩2,916 | ₩3,357 | ₩2,809 | ₩3,303 | +13.30% | 1236.8만 |
|---|
| 2026.07.01 | ₩2,287 | ₩3,290 | ₩2,287 | ₩2,929 | +28.07% | 181.3만 |
|---|
| 2026.06.30 | ₩2,327 | ₩2,370 | ₩2,274 | ₩2,274 | -2.30% | 6.2만 |
|---|
| 2026.06.29 | ₩2,314 | ₩2,427 | ₩2,193 | ₩2,300 | -0.58% | 7만 |
|---|
| 2026.06.26 | ₩2,367 | ₩2,422 | ₩2,207 | ₩2,287 | -3.39% | 10.6만 |
|---|
| 2026.06.25 | ₩2,488 | ₩2,541 | ₩2,274 | ₩2,367 | -4.84% | 13.6만 |
|---|
| 2026.06.24 | ₩2,528 | ₩2,661 | ₩2,340 | ₩2,595 | +2.65% | 57.6만 |
|---|
| 2026.06.23 | ₩2,367 | ₩2,673 | ₩2,367 | ₩2,488 | +5.08% | 22.4만 |
|---|
| 2026.06.22 | ₩3,170 | ₩3,170 | ₩2,447 | ₩2,474 | -21.94% | 54.1만 |
|---|
| 2026.06.18 | ₩3,437 | ₩3,972 | ₩3,077 | ₩3,170 | -7.78% | 91만 |
|---|
| 2026.06.17 | ₩3,812 | ₩4,253 | ₩3,236 | ₩3,357 | -11.93% | 179.1만 |
|---|
| 2026.06.16 | ₩4,019 | ₩4,520 | ₩3,156 | ₩3,598 | -10.48% | 3937.9만 |
|---|
| 2026.06.15 | ₩2,474 | ₩3,290 | ₩2,407 | ₩2,581 | +4.32% | 4968.4만 |
|---|
| 2026.06.12 | ₩1,926 | ₩2,073 | ₩1,752 | ₩1,805 | -6.25% | 52.5만 |
|---|
| 2026.06.11 | ₩1,859 | ₩2,220 | ₩1,859 | ₩1,872 | +0.72% | 36.7만 |
|---|
| 2026.06.10 | ₩1,765 | ₩2,267 | ₩1,712 | ₩2,006 | +13.64% | 156.8만 |
|---|
| 2026.06.09 | ₩3,745 | ₩7,222 | ₩1,819 | ₩1,966 | -47.50% | 7332.5만 |
|---|
| 2026.06.08 | ₩1,418 | ₩1,485 | ₩1,364 | ₩1,444 | +1.89% | 11.8만 |
|---|
| 2026.06.05 | ₩1,444 | ₩1,538 | ₩1,378 | ₩1,378 | -4.63% | 10.5만 |
|---|
| 2026.06.04 | ₩1,498 | ₩1,511 | ₩1,404 | ₩1,418 | -5.36% | 9.2만 |
|---|
| 2026.06.03 | ₩1,591 | ₩1,591 | ₩1,418 | ₩1,418 | -10.92% | 16만 |
|---|
| 2026.06.02 | ₩1,725 | ₩1,739 | ₩1,591 | ₩1,605 | -6.98% | 14.5만 |
|---|
| 2026.06.01 | ₩1,618 | ₩1,765 | ₩1,566 | ₩1,685 | +4.13% | 11만 |
|---|
| 2026.05.29 | ₩1,605 | ₩1,672 | ₩1,591 | ₩1,605 | 0.00% | 12.7만 |
|---|
| 2026.05.28 | ₩1,672 | ₩1,672 | ₩1,565 | ₩1,605 | -4.00% | 11.4만 |
|---|
| 2026.05.27 | ₩1,605 | ₩1,872 | ₩1,605 | ₩1,645 | +2.50% | 35.3만 |
|---|
| 2026.05.26 | ₩1,551 | ₩1,605 | ₩1,498 | ₩1,525 | -1.72% | 10.2만 |
|---|
| 2026.05.22 | ₩1,551 | ₩1,585 | ₩1,530 | ₩1,538 | -0.86% | 12.6만 |
|---|
| 2026.05.21 | ₩1,471 | ₩1,565 | ₩1,471 | ₩1,511 | +2.73% | 7.8만 |
|---|
| 2026.05.20 | ₩1,551 | ₩1,578 | ₩1,444 | ₩1,471 | -5.17% | 15만 |
|---|
| 2026.05.19 | ₩1,551 | ₩1,632 | ₩1,525 | ₩1,538 | -0.86% | 12.3만 |
|---|
| 2026.05.18 | ₩1,618 | ₩1,632 | ₩1,538 | ₩1,538 | -4.96% | 9.5만 |
|---|
| 2026.05.15 | ₩1,551 | ₩1,645 | ₩1,538 | ₩1,591 | +2.59% | 12.3만 |
|---|
| 2026.05.14 | ₩1,618 | ₩1,645 | ₩1,538 | ₩1,538 | -4.96% | 17만 |
|---|
| 2026.05.13 | ₩1,672 | ₩1,728 | ₩1,632 | ₩1,645 | -1.60% | 13.7만 |
|---|
| 2026.05.12 | ₩1,662 | ₩1,846 | ₩1,605 | ₩1,645 | -1.05% | 31.8만 |
|---|
| 2026.05.11 | ₩1,819 | ₩1,859 | ₩1,618 | ₩1,672 | -8.09% | 36.6만 |
|---|
| 2026.05.08 | ₩2,367 | ₩2,461 | ₩1,886 | ₩1,886 | -20.34% | 75.3만 |
|---|
| 2026.05.07 | ₩2,126 | ₩2,541 | ₩2,100 | ₩2,354 | +10.69% | 431만 |
|---|
| 2026.05.06 | ₩2,354 | ₩2,439 | ₩1,953 | ₩2,140 | -9.09% | 8565.7만 |
|---|
| 2026.05.05 | ₩1,511 | ₩1,525 | ₩1,432 | ₩1,471 | -2.65% | 8.7만 |
|---|
| 2026.05.04 | ₩1,498 | ₩1,551 | ₩1,471 | ₩1,498 | 0.00% | 9.1만 |
|---|
| 2026.05.01 | ₩1,511 | ₩1,591 | ₩1,471 | ₩1,551 | +2.65% | 14.6만 |
|---|
| 2026.04.30 | ₩1,391 | ₩1,578 | ₩1,378 | ₩1,498 | +7.69% | 21.2만 |
|---|
| 2026.04.29 | ₩1,364 | ₩1,404 | ₩1,337 | ₩1,364 | 0.00% | 8.6만 |
|---|
| 2026.04.28 | ₩1,378 | ₩1,458 | ₩1,352 | ₩1,364 | -0.97% | 9.8만 |
|---|
| 2026.04.27 | ₩1,471 | ₩1,485 | ₩1,391 | ₩1,404 | -4.55% | 9.8만 |
|---|
| 2026.04.24 | ₩1,458 | ₩1,531 | ₩1,418 | ₩1,471 | +0.92% | 12.6만 |
|---|
| 2026.04.23 | ₩1,645 | ₩1,645 | ₩1,404 | ₩1,418 | -13.82% | 28만 |
|---|
| 2026.04.22 | ₩1,752 | ₩1,792 | ₩1,618 | ₩1,618 | -7.63% | 34.6만 |
|---|
| 2026.04.21 | ₩1,739 | ₩1,765 | ₩1,591 | ₩1,672 | -3.85% | 18.7만 |
|---|
| 2026.04.20 | ₩1,672 | ₩1,859 | ₩1,672 | ₩1,765 | +5.60% | 38.8만 |
|---|
| 2026.04.17 | ₩1,658 | ₩1,859 | ₩1,632 | ₩1,698 | +2.42% | 51.9만 |
|---|
| 2026.04.16 | ₩1,712 | ₩1,939 | ₩1,658 | ₩1,685 | -1.56% | 112.3만 |
|---|
| 2026.04.15 | ₩1,498 | ₩1,752 | ₩1,485 | ₩1,618 | +8.04% | 214.2만 |
|---|
| 2026.04.14 | ₩1,083 | ₩2,314 | ₩1,083 | ₩1,765 | +62.96% | 7988만 |
|---|
| 2026.04.13 | ₩1,070 | ₩1,133 | ₩1,011 | ₩1,062 | -0.75% | 13.3만 |
|---|
| 2026.04.10 | ₩1,166 | ₩1,166 | ₩1,083 | ₩1,093 | -6.31% | 12.3만 |
|---|
| 2026.04.09 | ₩1,234 | ₩1,234 | ₩1,070 | ₩1,137 | -7.91% | 40.1만 |
|---|
| 2026.04.08 | ₩1,364 | ₩1,443 | ₩1,284 | ₩1,284 | -5.88% | 33만 |
|---|
| 2026.04.07 | ₩1,444 | ₩1,458 | ₩1,271 | ₩1,284 | -11.11% | 47.3만 |
|---|
| 2026.04.06 | ₩1,565 | ₩1,591 | ₩1,418 | ₩1,418 | -9.40% | 21만 |
|---|
| 2026.04.02 | ₩1,551 | ₩1,632 | ₩1,538 | ₩1,551 | 0.00% | 23.6만 |
|---|
| 2026.04.01 | ₩1,511 | ₩1,632 | ₩1,458 | ₩1,565 | +3.54% | 26.7만 |
|---|
| 2026.03.31 | ₩1,431 | ₩1,538 | ₩1,418 | ₩1,511 | +5.61% | 19만 |
|---|
| 2026.03.30 | ₩1,498 | ₩1,565 | ₩1,444 | ₩1,444 | -3.57% | 27.6만 |
|---|
| 2026.03.27 | ₩1,565 | ₩1,846 | ₩1,471 | ₩1,471 | -5.98% | 72.7만 |
|---|
| 2026.03.26 | ₩1,551 | ₩1,672 | ₩1,418 | ₩1,485 | -4.31% | 69.8만 |
|---|
| 2026.03.25 | ₩2,274 | ₩2,274 | ₩1,632 | ₩1,846 | -18.82% | 136.6만 |
|---|
| 2026.03.24 | ₩2,447 | ₩2,889 | ₩2,026 | ₩2,274 | -7.10% | 181.3만 |
|---|
| 2026.03.23 | ₩8,345 | ₩11,328 | ₩1,444 | ₩2,996 | -64.10% | 3726.3만 |
|---|
| 2026.03.20 | ₩5,951 | ₩6,085 | ₩5,898 | ₩6,078 | +2.13% | 7.7천 |
|---|
| 2026.03.19 | ₩6,185 | ₩6,196 | ₩5,791 | ₩6,139 | -0.76% | 9.5천 |
|---|
| 2026.03.18 | ₩6,633 | ₩6,687 | ₩6,179 | ₩6,326 | -4.64% | 1.2만 |
|---|
| 2026.03.17 | ₩7,182 | ₩7,318 | ₩6,547 | ₩6,607 | -8.01% | 1.9만 |
|---|
| 2026.03.16 | ₩6,687 | ₩7,342 | ₩6,687 | ₩6,767 | +1.20% | 2.2만 |
|---|
| 2026.03.13 | ₩7,663 | ₩7,663 | ₩6,687 | ₩6,928 | -9.60% | 7.8만 |
|---|
| 2026.03.12 | ₩7,817 | ₩8,091 | ₩7,382 | ₩7,864 | +0.60% | 1.4만 |
|---|
| 2026.03.11 | ₩7,837 | ₩8,078 | ₩7,770 | ₩7,797 | -0.51% | 6.4천 |
|---|
| 2026.03.10 | ₩8,353 | ₩8,359 | ₩7,824 | ₩7,998 | -4.26% | 2.4만 |
|---|
| 2026.03.09 | ₩7,931 | ₩8,332 | ₩7,535 | ₩7,984 | +0.67% | 1.6만 |
|---|
| 2026.03.06 | ₩7,917 | ₩8,158 | ₩7,877 | ₩7,957 | +0.51% | 1.1만 |
|---|
| 2026.03.05 | ₩7,663 | ₩8,416 | ₩7,663 | ₩7,864 | +2.62% | 1.9만 |
|---|
| 2026.03.04 | ₩7,677 | ₩8,213 | ₩7,623 | ₩7,850 | +2.26% | 2.2만 |
|---|
| 2026.03.03 | ₩7,931 | ₩8,439 | ₩7,394 | ₩7,570 | -4.55% | 16.9만 |
|---|
| 2026.03.02 | ₩8,185 | ₩8,713 | ₩7,530 | ₩8,145 | -0.49% | 3.6만 |
|---|
| 2026.02.27 | ₩9,174 | ₩9,308 | ₩8,573 | ₩8,573 | -6.56% | 2만 |
|---|
| 2026.02.26 | ₩9,415 | ₩9,469 | ₩9,228 | ₩9,241 | -1.85% | 7.7천 |
|---|
| 2026.02.25 | ₩9,576 | ₩9,576 | ₩9,188 | ₩9,295 | -2.93% | 2.2만 |
|---|
| 2026.02.24 | ₩9,589 | ₩10,306 | ₩9,362 | ₩9,362 | -2.37% | 2.8만 |
|---|
| 2026.02.23 | ₩10,178 | ₩10,408 | ₩9,388 | ₩9,589 | -5.78% | 5.6만 |
|---|
| 2026.02.20 | ₩11,475 | ₩11,889 | ₩10,137 | ₩10,378 | -9.56% | 3.1만 |
|---|
| 2026.02.19 | ₩10,030 | ₩12,705 | ₩9,739 | ₩11,461 | +14.27% | 16.5만 |
|---|
| 2026.02.18 | ₩9,616 | ₩10,030 | ₩9,179 | ₩9,562 | -0.56% | 1.3만 |
|---|
| 2026.02.17 | ₩9,241 | ₩10,191 | ₩9,189 | ₩10,071 | +8.97% | 3.7만 |
|---|
| 2026.02.13 | ₩9,763 | ₩9,763 | ₩9,362 | ₩9,362 | -4.11% | 1.8만 |
|---|
| 2026.02.12 | ₩9,696 | ₩9,701 | ₩9,045 | ₩9,455 | -2.48% | 7.3만 |
|---|
| 2026.02.11 | ₩8,961 | ₩9,923 | ₩8,961 | ₩9,482 | +5.82% | 15.6만 |
|---|
| 2026.02.10 | ₩8,934 | ₩9,509 | ₩8,934 | ₩9,014 | +0.90% | 7.8만 |
|---|
| 2026.02.09 | ₩9,281 | ₩9,763 | ₩8,660 | ₩9,027 | -2.74% | 7.8만 |
|---|
| 2026.02.06 | ₩9,335 | ₩10,277 | ₩9,201 | ₩9,201 | -1.43% | 10만 |
|---|
| 2026.02.05 | ₩7,636 | ₩12,264 | ₩7,636 | ₩9,255 | +21.19% | 88.8만 |
|---|
| 2026.02.04 | ₩38,356 | ₩38,470 | ₩8,562 | ₩9,027 | -76.46% | 165.8만 |
|---|
| 2026.02.03 | ₩40,148 | ₩40,790 | ₩38,343 | ₩38,624 | -3.80% | 14.9만 |
|---|
| 2026.02.02 | ₩38,182 | ₩41,435 | ₩35,608 | ₩40,122 | +5.08% | 36.9만 |
|---|
| 2026.01.30 | ₩39,226 | ₩42,917 | ₩39,226 | ₩40,576 | +3.44% | 11만 |
|---|
| 2026.01.29 | ₩38,102 | ₩42,195 | ₩37,581 | ₩41,459 | +8.81% | 26.5만 |
|---|
| 2026.01.28 | ₩48,012 | ₩50,993 | ₩41,499 | ₩42,221 | -12.06% | 51.7만 |
|---|
| 2026.01.27 | ₩39,306 | ₩42,783 | ₩37,888 | ₩41,459 | +5.48% | 14.2만 |
|---|
| 2026.01.26 | ₩40,135 | ₩45,471 | ₩36,792 | ₩39,613 | -1.30% | 14.6만 |
|---|
| 2026.01.23 | ₩41,847 | ₩46,662 | ₩36,123 | ₩41,111 | -1.76% | 24.4만 |
|---|
| 2026.01.22 | ₩34,799 | ₩52,827 | ₩32,499 | ₩49,631 | +42.62% | 53.6만 |
|---|
| 2026.01.21 | ₩31,990 | ₩35,508 | ₩31,990 | ₩35,013 | +9.45% | 19.1만 |
|---|
| 2026.01.20 | ₩30,506 | ₩38,035 | ₩28,621 | ₩32,779 | +7.45% | 13.4만 |
|---|
| 2026.01.16 | ₩37,995 | ₩41,553 | ₩30,519 | ₩31,175 | -17.95% | 43.7만 |
|---|
| 2026.01.15 | ₩20,743 | ₩40,790 | ₩20,061 | ₩39,293 | +89.43% | 285.5만 |
|---|
| 2026.01.14 | ₩15,286 | ₩22,602 | ₩15,219 | ₩20,730 | +35.61% | 271.9만 |
|---|
| 2026.01.13 | ₩15,206 | ₩18,496 | ₩11,796 | ₩16,503 | +8.53% | 4380.2만 |
|---|
| 2026.01.12 | ₩6,687 | ₩7,167 | ₩6,687 | ₩7,061 | +5.60% | 3.2만 |
|---|
| 2026.01.09 | ₩7,035 | ₩7,409 | ₩6,620 | ₩6,861 | -2.47% | 4.1만 |
|---|
| 2026.01.08 | ₩7,155 | ₩7,195 | ₩6,815 | ₩6,888 | -3.74% | 9.8천 |
|---|
| 2026.01.07 | ₩7,195 | ₩7,396 | ₩6,901 | ₩7,222 | +0.37% | 9.8만 |
|---|
| 2026.01.06 | ₩6,901 | ₩7,423 | ₩6,787 | ₩7,369 | +6.78% | 7.3만 |
|---|
| 2026.01.05 | ₩7,128 | ₩7,530 | ₩6,366 | ₩6,807 | -4.50% | 19만 |
|---|
| 2026.01.02 | ₩6,777 | ₩7,209 | ₩6,353 | ₩6,968 | +2.82% | 5.9만 |
|---|
| 2025.12.31 | ₩8,011 | ₩8,064 | ₩6,339 | ₩6,607 | -17.53% | 26.2만 |
|---|
| 2025.12.30 | ₩9,281 | ₩9,770 | ₩6,740 | ₩7,329 | -21.04% | 20만 |
|---|
| 2025.12.29 | ₩9,402 | ₩10,285 | ₩8,733 | ₩9,335 | -0.71% | 4.4만 |
|---|
| 2025.12.26 | ₩7,543 | ₩10,338 | ₩7,543 | ₩9,870 | +30.85% | 12.9만 |
|---|
| 2025.12.24 | ₩7,382 | ₩8,015 | ₩7,382 | ₩7,904 | +7.07% | 4.3만 |
|---|
| 2025.12.23 | ₩9,134 | ₩9,750 | ₩7,235 | ₩7,356 | -19.47% | 31.5만 |
|---|
| 2025.12.22 | ₩9,830 | ₩10,331 | ₩9,315 | ₩9,322 | -5.17% | 3.3만 |
|---|
| 2025.12.19 | ₩11,074 | ₩13,106 | ₩9,536 | ₩9,643 | -12.92% | 22.4만 |
|---|
| 2025.12.18 | ₩10,632 | ₩13,361 | ₩10,632 | ₩11,729 | +10.31% | 26.5만 |
|---|
| 2025.12.17 | ₩11,047 | ₩12,037 | ₩10,607 | ₩10,619 | -3.87% | 7.7만 |
|---|
| 2025.12.16 | ₩10,338 | ₩12,050 | ₩10,164 | ₩11,167 | +8.02% | 23.1만 |
|---|
| 2025.12.15 | ₩9,923 | ₩10,993 | ₩8,693 | ₩10,525 | +6.06% | 18만 |
|---|
| 2025.12.12 | ₩8,519 | ₩10,412 | ₩8,519 | ₩9,857 | +15.70% | 12.5만 |
|---|
| 2025.12.11 | ₩8,379 | ₩9,094 | ₩7,824 | ₩9,081 | +8.38% | 2.9만 |
|---|
| 2025.12.10 | ₩9,001 | ₩9,576 | ₩8,038 | ₩8,212 | -8.77% | 5.7만 |
|---|
| 2025.12.09 | ₩9,308 | ₩10,030 | ₩9,041 | ₩9,482 | +1.87% | 13만 |
|---|
| 2025.12.08 | ₩10,499 | ₩10,726 | ₩9,030 | ₩9,683 | -7.77% | 13.9만 |
|---|
| 2025.12.05 | ₩16,971 | ₩17,560 | ₩9,509 | ₩10,993 | -35.22% | 105.5만 |
|---|
| 2025.12.04 | ₩20,261 | ₩22,067 | ₩14,484 | ₩17,654 | -12.87% | 84.8만 |
|---|
| 2025.12.03 | ₩19,379 | ₩24,340 | ₩19,192 | ₩20,114 | +3.80% | 610만 |
|---|
| 2025.12.02 | ₩16,717 | ₩18,295 | ₩14,056 | ₩16,383 | -2.00% | 138.8만 |
|---|
| 2025.12.01 | ₩14,109 | ₩23,190 | ₩12,692 | ₩19,178 | +35.92% | 4591.5만 |
|---|
| 2025.11.28 | ₩6,620 | ₩6,620 | ₩6,433 | ₩6,433 | -2.83% | 2.6만 |
|---|
| 2025.11.26 | ₩7,837 | ₩7,837 | ₩6,326 | ₩6,513 | -16.89% | 4.1만 |
|---|
| 2025.11.25 | ₩8,573 | ₩8,573 | ₩7,503 | ₩7,543 | -12.01% | 6.4만 |
|---|
| 2025.11.24 | ₩6,940 | ₩8,693 | ₩6,847 | ₩8,345 | +20.25% | 18.4만 |
|---|
| 2025.11.21 | ₩6,647 | ₩6,834 | ₩6,393 | ₩6,754 | +1.61% | 2.8만 |
|---|
| 2025.11.20 | ₩7,262 | ₩7,289 | ₩6,486 | ₩6,500 | -10.50% | 3.9만 |
|---|
| 2025.11.19 | ₩6,406 | ₩7,155 | ₩6,266 | ₩7,142 | +11.48% | 6.9만 |
|---|
| 2025.11.18 | ₩6,085 | ₩6,486 | ₩6,085 | ₩6,272 | +3.08% | 3.1만 |
|---|
| 2025.11.17 | ₩6,460 | ₩6,460 | ₩6,034 | ₩6,085 | -5.80% | 1.9만 |
|---|
| 2025.11.14 | ₩6,379 | ₩6,382 | ₩6,032 | ₩6,219 | -2.52% | 70.9만 |
|---|
| 2025.11.13 | ₩6,205 | ₩6,366 | ₩5,992 | ₩6,085 | -1.94% | 2.5만 |
|---|
| 2025.11.12 | ₩6,326 | ₩6,754 | ₩6,246 | ₩6,373 | +0.74% | 4.8만 |
|---|
| 2025.11.11 | ₩6,085 | ₩6,446 | ₩6,085 | ₩6,406 | +5.27% | 3.8만 |
|---|
| 2025.11.10 | ₩6,740 | ₩6,861 | ₩6,152 | ₩6,152 | -8.73% | 4만 |
|---|
| 2025.11.07 | ₩5,978 | ₩7,583 | ₩5,953 | ₩6,781 | +13.42% | 103.1만 |
|---|
| 2025.11.06 | ₩6,072 | ₩6,125 | ₩5,590 | ₩5,697 | -6.17% | 12.8만 |
|---|
| 2025.11.05 | ₩6,674 | ₩6,674 | ₩5,844 | ₩6,259 | -6.21% | 12.9만 |
|---|
| 2025.11.04 | ₩6,339 | ₩6,941 | ₩6,020 | ₩6,486 | +2.32% | 6.2만 |
|---|
| 2025.11.03 | ₩7,142 | ₩7,690 | ₩6,419 | ₩6,754 | -5.43% | 20.6만 |
|---|
| 2025.10.31 | ₩9,054 | ₩9,154 | ₩6,914 | ₩6,914 | -23.63% | 14.4만 |
|---|
| 2025.10.30 | ₩8,145 | ₩10,004 | ₩8,145 | ₩9,228 | +13.30% | 44.9만 |
|---|
| 2025.10.29 | ₩6,232 | ₩8,412 | ₩6,220 | ₩8,171 | +31.12% | 65.5만 |
|---|
| 2025.10.28 | ₩6,005 | ₩6,419 | ₩5,885 | ₩6,272 | +4.45% | 53.1만 |
|---|
| 2025.10.27 | ₩5,938 | ₩5,971 | ₩5,858 | ₩5,951 | +0.23% | 9.9만 |
|---|
| 2025.10.24 | ₩5,844 | ₩6,085 | ₩5,844 | ₩5,965 | +2.06% | 18.8만 |
|---|
| 2025.10.23 | ₩6,005 | ₩6,139 | ₩5,657 | ₩5,831 | -2.90% | 27.1만 |
|---|
| 2025.10.22 | ₩5,684 | ₩6,005 | ₩5,523 | ₩5,864 | +3.18% | 106.2만 |
|---|
| 2025.10.21 | ₩5,350 | ₩7,222 | ₩5,350 | ₩6,219 | +16.25% | 293.2만 |
|---|