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 | ₩1,682 | ₩1,788 | ₩1,655 | ₩1,708 | +1.59% | 1.7만 |
| 2026.10.08 | ₩1,695 | ₩1,748 | ₩1,655 | ₩1,655 | -2.36% | 2.3만 |
| 2026.10.07 | ₩1,722 | ₩1,762 | ₩1,722 | ₩1,748 | +1.55% | 1.8만 |
| 2026.10.06 | ₩1,762 | ₩1,808 | ₩1,708 | ₩1,722 | -2.27% | 3.2만 |
| 2026.10.05 | ₩1,775 | ₩1,935 | ₩1,748 | ₩1,762 | -0.75% | 1.5만 |
| 2026.10.02 | ₩1,780 | ₩1,802 | ₩1,692 | ₩1,762 | -1.05% | 2.1만 |
| 2026.10.01 | ₩1,829 | ₩1,846 | ₩1,735 | ₩1,788 | -2.19% | 1.8만 |
| 2026.09.30 | ₩1,869 | ₩2,002 | ₩1,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,829 |
| -2.14% |
| 3.2만 |
| 2026.09.29 | ₩1,870 | ₩1,906 | ₩1,802 | ₩1,802 | -3.64% | 5.4만 |
|---|
| 2026.09.28 | ₩1,829 | ₩1,895 | ₩1,829 | ₩1,855 | +1.46% | 2만 |
|---|
| 2026.09.25 | ₩1,829 | ₩1,935 | ₩1,782 | ₩1,829 | 0.00% | 5만 |
|---|
| 2026.09.24 | ₩1,788 | ₩1,935 | ₩1,762 | ₩1,802 | +0.75% | 2.6만 |
|---|
| 2026.09.23 | ₩1,788 | ₩1,802 | ₩1,748 | ₩1,762 | -1.49% | 4.5만 |
|---|
| 2026.09.22 | ₩1,735 | ₩1,882 | ₩1,735 | ₩1,815 | +4.62% | 8.5만 |
|---|
| 2026.09.21 | ₩1,722 | ₩1,748 | ₩1,668 | ₩1,668 | -3.10% | 6.9만 |
|---|
| 2026.09.18 | ₩1,735 | ₩1,829 | ₩1,719 | ₩1,762 | +1.54% | 4.5만 |
|---|
| 2026.09.17 | ₩1,735 | ₩1,788 | ₩1,695 | ₩1,722 | -0.77% | 3.3만 |
|---|
| 2026.09.16 | ₩1,762 | ₩1,855 | ₩1,668 | ₩1,695 | -3.79% | 6.3만 |
|---|
| 2026.09.15 | ₩1,842 | ₩1,869 | ₩1,762 | ₩1,788 | -2.90% | 8.1만 |
|---|
| 2026.09.14 | ₩1,922 | ₩1,975 | ₩1,775 | ₩1,875 | -2.43% | 10.4만 |
|---|
| 2026.09.11 | ₩2,389 | ₩2,402 | ₩1,935 | ₩1,989 | -16.76% | 83.3만 |
|---|
| 2026.09.10 | ₩1,788 | ₩2,803 | ₩1,788 | ₩2,362 | +32.09% | 2716.9만 |
|---|
| 2026.09.09 | ₩1,628 | ₩1,748 | ₩1,575 | ₩1,708 | +4.92% | 5.2만 |
|---|
| 2026.09.08 | ₩1,735 | ₩1,747 | ₩1,535 | ₩1,562 | -10.00% | 5.6만 |
|---|
| 2026.09.04 | ₩1,815 | ₩1,815 | ₩1,655 | ₩1,722 | -5.15% | 2.9만 |
|---|
| 2026.09.03 | ₩1,849 | ₩1,909 | ₩1,762 | ₩1,842 | -0.36% | 3.6만 |
|---|
| 2026.09.02 | ₩1,802 | ₩1,835 | ₩1,788 | ₩1,829 | +1.48% | 1.9만 |
|---|
| 2026.09.01 | ₩1,829 | ₩1,855 | ₩1,775 | ₩1,829 | 0.00% | 2.5만 |
|---|
| 2026.08.31 | ₩1,869 | ₩1,882 | ₩1,748 | ₩1,842 | -1.43% | 2.8만 |
|---|
| 2026.08.28 | ₩2,002 | ₩2,002 | ₩1,802 | ₩1,889 | -5.67% | 3.3만 |
|---|
| 2026.08.27 | ₩2,015 | ₩2,033 | ₩1,949 | ₩1,962 | -2.65% | 1.1만 |
|---|
| 2026.08.26 | ₩1,882 | ₩1,950 | ₩1,842 | ₩1,935 | +2.84% | 4.5만 |
|---|
| 2026.08.25 | ₩1,935 | ₩1,975 | ₩1,869 | ₩1,909 | -1.38% | 3만 |
|---|
| 2026.08.24 | ₩1,949 | ₩1,949 | ₩1,788 | ₩1,869 | -4.11% | 3.5만 |
|---|
| 2026.08.21 | ₩1,953 | ₩1,989 | ₩1,895 | ₩1,975 | +1.16% | 2.3만 |
|---|
| 2026.08.20 | ₩2,002 | ₩2,015 | ₩1,792 | ₩1,989 | -0.67% | 2.7만 |
|---|
| 2026.08.19 | ₩2,015 | ₩2,176 | ₩2,002 | ₩2,069 | +2.65% | 6.2만 |
|---|
| 2026.08.18 | ₩2,069 | ₩2,109 | ₩1,989 | ₩2,002 | -3.23% | 2.1만 |
|---|
| 2026.08.17 | ₩2,149 | ₩2,229 | ₩2,055 | ₩2,095 | -2.48% | 3.6만 |
|---|
| 2026.08.14 | ₩2,229 | ₩2,229 | ₩2,135 | ₩2,216 | -0.60% | 1.6만 |
|---|
| 2026.08.13 | ₩2,135 | ₩2,229 | ₩2,135 | ₩2,216 | +3.75% | 2.8만 |
|---|
| 2026.08.12 | ₩2,269 | ₩2,309 | ₩2,149 | ₩2,202 | -2.94% | 2.6만 |
|---|
| 2026.08.11 | ₩2,256 | ₩2,336 | ₩2,242 | ₩2,282 | +1.18% | 5.9만 |
|---|
| 2026.08.10 | ₩2,269 | ₩2,349 | ₩2,126 | ₩2,322 | +2.35% | 4.1만 |
|---|
| 2026.08.07 | ₩2,292 | ₩2,376 | ₩2,229 | ₩2,322 | +1.34% | 4.9만 |
|---|
| 2026.08.06 | ₩2,216 | ₩2,402 | ₩2,162 | ₩2,242 | +1.20% | 4만 |
|---|
| 2026.08.05 | ₩2,164 | ₩2,469 | ₩2,158 | ₩2,282 | +5.49% | 10.4만 |
|---|
| 2026.08.04 | ₩1,975 | ₩2,209 | ₩1,975 | ₩2,156 | +9.12% | 5.9만 |
|---|
| 2026.08.03 | ₩1,775 | ₩2,002 | ₩1,728 | ₩1,895 | +6.77% | 5.8만 |
|---|
| 2026.07.31 | ₩1,882 | ₩1,922 | ₩1,695 | ₩1,748 | -7.09% | 7.5만 |
|---|
| 2026.07.30 | ₩1,882 | ₩2,216 | ₩1,775 | ₩1,855 | -1.42% | 8.2만 |
|---|
| 2026.07.29 | ₩2,029 | ₩2,029 | ₩1,842 | ₩1,855 | -8.55% | 4.3만 |
|---|
| 2026.07.28 | ₩2,042 | ₩2,109 | ₩2,042 | ₩2,055 | +0.65% | 2.2만 |
|---|
| 2026.07.27 | ₩2,135 | ₩2,269 | ₩2,082 | ₩2,082 | -2.50% | 4.2만 |
|---|
| 2026.07.24 | ₩2,122 | ₩2,149 | ₩1,907 | ₩2,122 | 0.00% | 7.5만 |
|---|
| 2026.07.23 | ₩2,242 | ₩2,282 | ₩2,176 | ₩2,229 | -0.60% | 2.8만 |
|---|
| 2026.07.22 | ₩2,242 | ₩2,336 | ₩2,242 | ₩2,256 | +0.60% | 2.5만 |
|---|
| 2026.07.21 | ₩2,176 | ₩2,349 | ₩2,162 | ₩2,176 | 0.00% | 4만 |
|---|
| 2026.07.20 | ₩2,282 | ₩2,302 | ₩2,162 | ₩2,176 | -4.68% | 3.8만 |
|---|
| 2026.07.17 | ₩2,256 | ₩2,296 | ₩2,202 | ₩2,296 | +1.78% | 2.8만 |
|---|
| 2026.07.16 | ₩2,402 | ₩2,416 | ₩2,282 | ₩2,296 | -4.44% | 5.3만 |
|---|
| 2026.07.15 | ₩2,414 | ₩2,465 | ₩2,350 | ₩2,389 | -1.05% | 3.6만 |
|---|
| 2026.07.14 | ₩2,362 | ₩2,527 | ₩2,349 | ₩2,362 | 0.00% | 7만 |
|---|
| 2026.07.13 | ₩2,483 | ₩2,483 | ₩2,296 | ₩2,389 | -3.76% | 8.1만 |
|---|
| 2026.07.10 | ₩2,656 | ₩2,657 | ₩2,269 | ₩2,376 | -10.55% | 13.6만 |
|---|
| 2026.07.09 | ₩2,603 | ₩2,803 | ₩2,549 | ₩2,656 | +2.05% | 12.7만 |
|---|
| 2026.07.08 | ₩2,856 | ₩2,928 | ₩2,536 | ₩2,603 | -8.88% | 23.6만 |
|---|
| 2026.07.07 | ₩3,070 | ₩3,158 | ₩2,990 | ₩3,030 | -1.30% | 24.3만 |
|---|
| 2026.07.06 | ₩3,150 | ₩3,230 | ₩2,883 | ₩3,096 | -1.69% | 44.6만 |
|---|
| 2026.07.02 | ₩2,910 | ₩3,350 | ₩2,803 | ₩3,297 | +13.30% | 1236.8만 |
|---|
| 2026.07.01 | ₩2,282 | ₩3,283 | ₩2,282 | ₩2,923 | +28.07% | 181.3만 |
|---|
| 2026.06.30 | ₩2,322 | ₩2,365 | ₩2,269 | ₩2,269 | -2.30% | 6.2만 |
|---|
| 2026.06.29 | ₩2,309 | ₩2,422 | ₩2,189 | ₩2,296 | -0.58% | 7만 |
|---|
| 2026.06.26 | ₩2,362 | ₩2,417 | ₩2,202 | ₩2,282 | -3.39% | 10.6만 |
|---|
| 2026.06.25 | ₩2,483 | ₩2,536 | ₩2,269 | ₩2,362 | -4.84% | 13.6만 |
|---|
| 2026.06.24 | ₩2,523 | ₩2,656 | ₩2,336 | ₩2,589 | +2.65% | 57.6만 |
|---|
| 2026.06.23 | ₩2,362 | ₩2,668 | ₩2,362 | ₩2,483 | +5.08% | 22.4만 |
|---|
| 2026.06.22 | ₩3,163 | ₩3,163 | ₩2,442 | ₩2,469 | -21.94% | 54.1만 |
|---|
| 2026.06.18 | ₩3,430 | ₩3,964 | ₩3,071 | ₩3,163 | -7.78% | 91만 |
|---|
| 2026.06.17 | ₩3,804 | ₩4,244 | ₩3,230 | ₩3,350 | -11.93% | 179.1만 |
|---|
| 2026.06.16 | ₩4,011 | ₩4,511 | ₩3,150 | ₩3,590 | -10.48% | 3937.9만 |
|---|
| 2026.06.15 | ₩2,469 | ₩3,283 | ₩2,402 | ₩2,576 | +4.32% | 4968.4만 |
|---|
| 2026.06.12 | ₩1,922 | ₩2,069 | ₩1,748 | ₩1,802 | -6.25% | 52.5만 |
|---|
| 2026.06.11 | ₩1,855 | ₩2,216 | ₩1,855 | ₩1,869 | +0.72% | 36.7만 |
|---|
| 2026.06.10 | ₩1,762 | ₩2,262 | ₩1,708 | ₩2,002 | +13.64% | 156.8만 |
|---|
| 2026.06.09 | ₩3,737 | ₩7,207 | ₩1,815 | ₩1,962 | -47.50% | 7332.5만 |
|---|
| 2026.06.08 | ₩1,415 | ₩1,481 | ₩1,361 | ₩1,441 | +1.89% | 11.8만 |
|---|
| 2026.06.05 | ₩1,441 | ₩1,535 | ₩1,375 | ₩1,375 | -4.63% | 10.5만 |
|---|
| 2026.06.04 | ₩1,495 | ₩1,508 | ₩1,401 | ₩1,415 | -5.36% | 9.2만 |
|---|
| 2026.06.03 | ₩1,588 | ₩1,588 | ₩1,415 | ₩1,415 | -10.92% | 16만 |
|---|
| 2026.06.02 | ₩1,722 | ₩1,735 | ₩1,588 | ₩1,602 | -6.98% | 14.5만 |
|---|
| 2026.06.01 | ₩1,615 | ₩1,762 | ₩1,563 | ₩1,682 | +4.13% | 11만 |
|---|
| 2026.05.29 | ₩1,602 | ₩1,668 | ₩1,588 | ₩1,602 | 0.00% | 12.7만 |
|---|
| 2026.05.28 | ₩1,668 | ₩1,668 | ₩1,562 | ₩1,602 | -4.00% | 11.4만 |
|---|
| 2026.05.27 | ₩1,602 | ₩1,869 | ₩1,602 | ₩1,642 | +2.50% | 35.3만 |
|---|
| 2026.05.26 | ₩1,548 | ₩1,602 | ₩1,495 | ₩1,522 | -1.72% | 10.2만 |
|---|
| 2026.05.22 | ₩1,548 | ₩1,582 | ₩1,527 | ₩1,535 | -0.86% | 12.6만 |
|---|
| 2026.05.21 | ₩1,468 | ₩1,562 | ₩1,468 | ₩1,508 | +2.73% | 7.8만 |
|---|
| 2026.05.20 | ₩1,548 | ₩1,575 | ₩1,441 | ₩1,468 | -5.17% | 15만 |
|---|
| 2026.05.19 | ₩1,548 | ₩1,628 | ₩1,522 | ₩1,535 | -0.86% | 12.3만 |
|---|
| 2026.05.18 | ₩1,615 | ₩1,628 | ₩1,535 | ₩1,535 | -4.96% | 9.5만 |
|---|
| 2026.05.15 | ₩1,548 | ₩1,642 | ₩1,535 | ₩1,588 | +2.59% | 12.3만 |
|---|
| 2026.05.14 | ₩1,615 | ₩1,642 | ₩1,535 | ₩1,535 | -4.96% | 17만 |
|---|
| 2026.05.13 | ₩1,668 | ₩1,724 | ₩1,628 | ₩1,642 | -1.60% | 13.7만 |
|---|
| 2026.05.12 | ₩1,659 | ₩1,842 | ₩1,602 | ₩1,642 | -1.05% | 31.8만 |
|---|
| 2026.05.11 | ₩1,815 | ₩1,855 | ₩1,615 | ₩1,668 | -8.09% | 36.6만 |
|---|
| 2026.05.08 | ₩2,362 | ₩2,456 | ₩1,882 | ₩1,882 | -20.34% | 75.3만 |
|---|
| 2026.05.07 | ₩2,122 | ₩2,536 | ₩2,095 | ₩2,349 | +10.69% | 431만 |
|---|
| 2026.05.06 | ₩2,349 | ₩2,434 | ₩1,949 | ₩2,135 | -9.09% | 8565.7만 |
|---|
| 2026.05.05 | ₩1,508 | ₩1,522 | ₩1,429 | ₩1,468 | -2.65% | 8.7만 |
|---|
| 2026.05.04 | ₩1,495 | ₩1,548 | ₩1,468 | ₩1,495 | 0.00% | 9.1만 |
|---|
| 2026.05.01 | ₩1,508 | ₩1,588 | ₩1,468 | ₩1,548 | +2.65% | 14.6만 |
|---|
| 2026.04.30 | ₩1,388 | ₩1,575 | ₩1,375 | ₩1,495 | +7.69% | 21.2만 |
|---|
| 2026.04.29 | ₩1,361 | ₩1,401 | ₩1,335 | ₩1,361 | 0.00% | 8.6만 |
|---|
| 2026.04.28 | ₩1,375 | ₩1,455 | ₩1,349 | ₩1,361 | -0.97% | 9.8만 |
|---|
| 2026.04.27 | ₩1,468 | ₩1,481 | ₩1,388 | ₩1,401 | -4.55% | 9.8만 |
|---|
| 2026.04.24 | ₩1,455 | ₩1,528 | ₩1,415 | ₩1,468 | +0.92% | 12.6만 |
|---|
| 2026.04.23 | ₩1,642 | ₩1,642 | ₩1,401 | ₩1,415 | -13.82% | 28만 |
|---|
| 2026.04.22 | ₩1,748 | ₩1,788 | ₩1,615 | ₩1,615 | -7.63% | 34.6만 |
|---|
| 2026.04.21 | ₩1,735 | ₩1,762 | ₩1,588 | ₩1,668 | -3.85% | 18.7만 |
|---|
| 2026.04.20 | ₩1,668 | ₩1,855 | ₩1,668 | ₩1,762 | +5.60% | 38.8만 |
|---|
| 2026.04.17 | ₩1,655 | ₩1,855 | ₩1,628 | ₩1,695 | +2.42% | 51.9만 |
|---|
| 2026.04.16 | ₩1,708 | ₩1,935 | ₩1,655 | ₩1,682 | -1.56% | 112.3만 |
|---|
| 2026.04.15 | ₩1,495 | ₩1,748 | ₩1,481 | ₩1,615 | +8.04% | 214.2만 |
|---|
| 2026.04.14 | ₩1,081 | ₩2,309 | ₩1,081 | ₩1,762 | +62.96% | 7988만 |
|---|
| 2026.04.13 | ₩1,068 | ₩1,130 | ₩1,009 | ₩1,060 | -0.75% | 13.3만 |
|---|
| 2026.04.10 | ₩1,164 | ₩1,164 | ₩1,081 | ₩1,090 | -6.31% | 12.3만 |
|---|
| 2026.04.09 | ₩1,232 | ₩1,232 | ₩1,068 | ₩1,134 | -7.91% | 40.1만 |
|---|
| 2026.04.08 | ₩1,361 | ₩1,440 | ₩1,281 | ₩1,281 | -5.88% | 33만 |
|---|
| 2026.04.07 | ₩1,441 | ₩1,455 | ₩1,268 | ₩1,281 | -11.11% | 47.3만 |
|---|
| 2026.04.06 | ₩1,562 | ₩1,588 | ₩1,415 | ₩1,415 | -9.40% | 21만 |
|---|
| 2026.04.02 | ₩1,548 | ₩1,628 | ₩1,535 | ₩1,548 | 0.00% | 23.6만 |
|---|
| 2026.04.01 | ₩1,508 | ₩1,628 | ₩1,455 | ₩1,562 | +3.54% | 26.7만 |
|---|
| 2026.03.31 | ₩1,428 | ₩1,535 | ₩1,415 | ₩1,508 | +5.61% | 19만 |
|---|
| 2026.03.30 | ₩1,495 | ₩1,562 | ₩1,441 | ₩1,441 | -3.57% | 27.6만 |
|---|
| 2026.03.27 | ₩1,562 | ₩1,842 | ₩1,468 | ₩1,468 | -5.98% | 72.7만 |
|---|
| 2026.03.26 | ₩1,548 | ₩1,668 | ₩1,415 | ₩1,481 | -4.31% | 69.8만 |
|---|
| 2026.03.25 | ₩2,269 | ₩2,269 | ₩1,628 | ₩1,842 | -18.82% | 136.6만 |
|---|
| 2026.03.24 | ₩2,442 | ₩2,883 | ₩2,022 | ₩2,269 | -7.10% | 181.3만 |
|---|
| 2026.03.23 | ₩8,328 | ₩11,305 | ₩1,441 | ₩2,990 | -64.10% | 3726.3만 |
|---|
| 2026.03.20 | ₩5,939 | ₩6,073 | ₩5,886 | ₩6,066 | +2.13% | 7.7천 |
|---|
| 2026.03.19 | ₩6,173 | ₩6,184 | ₩5,779 | ₩6,126 | -0.76% | 9.5천 |
|---|
| 2026.03.18 | ₩6,620 | ₩6,673 | ₩6,166 | ₩6,313 | -4.64% | 1.2만 |
|---|
| 2026.03.17 | ₩7,167 | ₩7,303 | ₩6,533 | ₩6,593 | -8.01% | 1.9만 |
|---|
| 2026.03.16 | ₩6,673 | ₩7,327 | ₩6,673 | ₩6,753 | +1.20% | 2.2만 |
|---|
| 2026.03.13 | ₩7,648 | ₩7,648 | ₩6,673 | ₩6,914 | -9.60% | 7.8만 |
|---|
| 2026.03.12 | ₩7,801 | ₩8,075 | ₩7,367 | ₩7,848 | +0.60% | 1.4만 |
|---|
| 2026.03.11 | ₩7,821 | ₩8,061 | ₩7,754 | ₩7,781 | -0.51% | 6.4천 |
|---|
| 2026.03.10 | ₩8,336 | ₩8,342 | ₩7,808 | ₩7,981 | -4.26% | 2.4만 |
|---|
| 2026.03.09 | ₩7,915 | ₩8,315 | ₩7,520 | ₩7,968 | +0.67% | 1.6만 |
|---|
| 2026.03.06 | ₩7,901 | ₩8,142 | ₩7,861 | ₩7,941 | +0.51% | 1.1만 |
|---|
| 2026.03.05 | ₩7,648 | ₩8,399 | ₩7,648 | ₩7,848 | +2.62% | 1.9만 |
|---|
| 2026.03.04 | ₩7,661 | ₩8,196 | ₩7,608 | ₩7,835 | +2.26% | 2.2만 |
|---|
| 2026.03.03 | ₩7,915 | ₩8,422 | ₩7,379 | ₩7,554 | -4.55% | 16.9만 |
|---|
| 2026.03.02 | ₩8,168 | ₩8,695 | ₩7,514 | ₩8,128 | -0.49% | 3.6만 |
|---|
| 2026.02.27 | ₩9,156 | ₩9,289 | ₩8,555 | ₩8,555 | -6.56% | 2만 |
|---|
| 2026.02.26 | ₩9,396 | ₩9,450 | ₩9,209 | ₩9,223 | -1.85% | 7.7천 |
|---|
| 2026.02.25 | ₩9,556 | ₩9,556 | ₩9,169 | ₩9,276 | -2.93% | 2.2만 |
|---|
| 2026.02.24 | ₩9,570 | ₩10,285 | ₩9,343 | ₩9,343 | -2.37% | 2.8만 |
|---|
| 2026.02.23 | ₩10,157 | ₩10,386 | ₩9,369 | ₩9,570 | -5.78% | 5.6만 |
|---|
| 2026.02.20 | ₩11,452 | ₩11,865 | ₩10,117 | ₩10,357 | -9.56% | 3.1만 |
|---|
| 2026.02.19 | ₩10,010 | ₩12,679 | ₩9,719 | ₩11,438 | +14.27% | 16.5만 |
|---|
| 2026.02.18 | ₩9,596 | ₩10,010 | ₩9,160 | ₩9,543 | -0.56% | 1.3만 |
|---|
| 2026.02.17 | ₩9,223 | ₩10,170 | ₩9,171 | ₩10,050 | +8.97% | 3.7만 |
|---|
| 2026.02.13 | ₩9,743 | ₩9,743 | ₩9,343 | ₩9,343 | -4.11% | 1.8만 |
|---|
| 2026.02.12 | ₩9,676 | ₩9,682 | ₩9,026 | ₩9,436 | -2.48% | 7.3만 |
|---|
| 2026.02.11 | ₩8,942 | ₩9,903 | ₩8,942 | ₩9,463 | +5.82% | 15.6만 |
|---|
| 2026.02.10 | ₩8,916 | ₩9,490 | ₩8,916 | ₩8,996 | +0.90% | 7.8만 |
|---|
| 2026.02.09 | ₩9,263 | ₩9,743 | ₩8,642 | ₩9,009 | -2.74% | 7.8만 |
|---|
| 2026.02.06 | ₩9,316 | ₩10,256 | ₩9,183 | ₩9,183 | -1.43% | 10만 |
|---|
| 2026.02.05 | ₩7,621 | ₩12,239 | ₩7,621 | ₩9,236 | +21.19% | 88.8만 |
|---|
| 2026.02.04 | ₩38,279 | ₩38,392 | ₩8,545 | ₩9,009 | -76.46% | 165.8만 |
|---|
| 2026.02.03 | ₩40,067 | ₩40,708 | ₩38,265 | ₩38,546 | -3.80% | 14.9만 |
|---|
| 2026.02.02 | ₩38,105 | ₩41,351 | ₩35,536 | ₩40,040 | +5.08% | 36.9만 |
|---|
| 2026.01.30 | ₩39,146 | ₩42,830 | ₩39,146 | ₩40,494 | +3.44% | 11만 |
|---|
| 2026.01.29 | ₩38,025 | ₩42,109 | ₩37,505 | ₩41,375 | +8.81% | 26.5만 |
|---|
| 2026.01.28 | ₩47,915 | ₩50,890 | ₩41,415 | ₩42,136 | -12.06% | 51.7만 |
|---|
| 2026.01.27 | ₩39,226 | ₩42,696 | ₩37,811 | ₩41,375 | +5.48% | 14.2만 |
|---|
| 2026.01.26 | ₩40,054 | ₩45,379 | ₩36,717 | ₩39,533 | -1.30% | 14.6만 |
|---|
| 2026.01.23 | ₩41,762 | ₩46,567 | ₩36,050 | ₩41,028 | -1.76% | 24.4만 |
|---|
| 2026.01.22 | ₩34,728 | ₩52,720 | ₩32,433 | ₩49,530 | +42.62% | 53.6만 |
|---|
| 2026.01.21 | ₩31,926 | ₩35,436 | ₩31,926 | ₩34,942 | +9.45% | 19.1만 |
|---|
| 2026.01.20 | ₩30,444 | ₩37,958 | ₩28,563 | ₩32,713 | +7.45% | 13.4만 |
|---|
| 2026.01.16 | ₩37,918 | ₩41,469 | ₩30,457 | ₩31,111 | -17.95% | 43.7만 |
|---|
| 2026.01.15 | ₩20,701 | ₩40,708 | ₩20,020 | ₩39,213 | +89.43% | 285.5만 |
|---|
| 2026.01.14 | ₩15,255 | ₩22,556 | ₩15,189 | ₩20,688 | +35.61% | 271.9만 |
|---|
| 2026.01.13 | ₩15,175 | ₩18,459 | ₩11,772 | ₩16,470 | +8.53% | 4380.2만 |
|---|
| 2026.01.12 | ₩6,673 | ₩7,153 | ₩6,673 | ₩7,047 | +5.60% | 3.2만 |
|---|
| 2026.01.09 | ₩7,020 | ₩7,394 | ₩6,607 | ₩6,847 | -2.47% | 4.1만 |
|---|
| 2026.01.08 | ₩7,141 | ₩7,181 | ₩6,802 | ₩6,874 | -3.74% | 9.8천 |
|---|
| 2026.01.07 | ₩7,181 | ₩7,381 | ₩6,887 | ₩7,207 | +0.37% | 9.8만 |
|---|
| 2026.01.06 | ₩6,887 | ₩7,407 | ₩6,774 | ₩7,354 | +6.78% | 7.3만 |
|---|
| 2026.01.05 | ₩7,114 | ₩7,514 | ₩6,353 | ₩6,794 | -4.50% | 19만 |
|---|
| 2026.01.02 | ₩6,763 | ₩7,194 | ₩6,340 | ₩6,954 | +2.82% | 5.9만 |
|---|
| 2025.12.31 | ₩7,995 | ₩8,048 | ₩6,326 | ₩6,593 | -17.53% | 26.2만 |
|---|
| 2025.12.30 | ₩9,263 | ₩9,750 | ₩6,727 | ₩7,314 | -21.04% | 20만 |
|---|
| 2025.12.29 | ₩9,383 | ₩10,264 | ₩8,715 | ₩9,316 | -0.71% | 4.4만 |
|---|
| 2025.12.26 | ₩7,528 | ₩10,317 | ₩7,528 | ₩9,850 | +30.85% | 12.9만 |
|---|
| 2025.12.24 | ₩7,367 | ₩7,999 | ₩7,367 | ₩7,888 | +7.07% | 4.3만 |
|---|
| 2025.12.23 | ₩9,116 | ₩9,730 | ₩7,221 | ₩7,341 | -19.47% | 31.5만 |
|---|
| 2025.12.22 | ₩9,810 | ₩10,310 | ₩9,296 | ₩9,303 | -5.17% | 3.3만 |
|---|
| 2025.12.19 | ₩11,051 | ₩13,080 | ₩9,516 | ₩9,623 | -12.92% | 22.4만 |
|---|
| 2025.12.18 | ₩10,611 | ₩13,333 | ₩10,611 | ₩11,705 | +10.31% | 26.5만 |
|---|
| 2025.12.17 | ₩11,024 | ₩12,012 | ₩10,585 | ₩10,597 | -3.87% | 7.7만 |
|---|
| 2025.12.16 | ₩10,317 | ₩12,025 | ₩10,144 | ₩11,145 | +8.02% | 23.1만 |
|---|
| 2025.12.15 | ₩9,903 | ₩10,971 | ₩8,675 | ₩10,504 | +6.06% | 18만 |
|---|
| 2025.12.12 | ₩8,502 | ₩10,390 | ₩8,502 | ₩9,837 | +15.70% | 12.5만 |
|---|
| 2025.12.11 | ₩8,362 | ₩9,076 | ₩7,808 | ₩9,062 | +8.38% | 2.9만 |
|---|
| 2025.12.10 | ₩8,982 | ₩9,556 | ₩8,021 | ₩8,195 | -8.77% | 5.7만 |
|---|
| 2025.12.09 | ₩9,289 | ₩10,010 | ₩9,022 | ₩9,463 | +1.87% | 13만 |
|---|
| 2025.12.08 | ₩10,477 | ₩10,704 | ₩9,012 | ₩9,663 | -7.77% | 13.9만 |
|---|
| 2025.12.05 | ₩16,937 | ₩17,524 | ₩9,490 | ₩10,971 | -35.22% | 105.5만 |
|---|
| 2025.12.04 | ₩20,220 | ₩22,022 | ₩14,455 | ₩17,618 | -12.87% | 84.8만 |
|---|
| 2025.12.03 | ₩19,340 | ₩24,291 | ₩19,153 | ₩20,074 | +3.80% | 610만 |
|---|
| 2025.12.02 | ₩16,684 | ₩18,258 | ₩14,027 | ₩16,350 | -2.00% | 138.8만 |
|---|
| 2025.12.01 | ₩14,081 | ₩23,143 | ₩12,666 | ₩19,139 | +35.92% | 4591.5만 |
|---|
| 2025.11.28 | ₩6,607 | ₩6,607 | ₩6,420 | ₩6,420 | -2.83% | 2.6만 |
|---|
| 2025.11.26 | ₩7,821 | ₩7,821 | ₩6,313 | ₩6,500 | -16.89% | 4.1만 |
|---|
| 2025.11.25 | ₩8,555 | ₩8,555 | ₩7,488 | ₩7,528 | -12.01% | 6.4만 |
|---|
| 2025.11.24 | ₩6,926 | ₩8,675 | ₩6,834 | ₩8,328 | +20.25% | 18.4만 |
|---|
| 2025.11.21 | ₩6,633 | ₩6,820 | ₩6,380 | ₩6,740 | +1.61% | 2.8만 |
|---|
| 2025.11.20 | ₩7,247 | ₩7,274 | ₩6,473 | ₩6,487 | -10.50% | 3.9만 |
|---|
| 2025.11.19 | ₩6,393 | ₩7,141 | ₩6,253 | ₩7,127 | +11.48% | 6.9만 |
|---|
| 2025.11.18 | ₩6,073 | ₩6,473 | ₩6,073 | ₩6,260 | +3.08% | 3.1만 |
|---|
| 2025.11.17 | ₩6,447 | ₩6,447 | ₩6,022 | ₩6,073 | -5.80% | 1.9만 |
|---|
| 2025.11.14 | ₩6,366 | ₩6,369 | ₩6,019 | ₩6,206 | -2.52% | 70.9만 |
|---|
| 2025.11.13 | ₩6,193 | ₩6,353 | ₩5,979 | ₩6,073 | -1.94% | 2.5만 |
|---|
| 2025.11.12 | ₩6,313 | ₩6,740 | ₩6,233 | ₩6,360 | +0.74% | 4.8만 |
|---|
| 2025.11.11 | ₩6,073 | ₩6,433 | ₩6,073 | ₩6,393 | +5.27% | 3.8만 |
|---|
| 2025.11.10 | ₩6,727 | ₩6,847 | ₩6,140 | ₩6,140 | -8.73% | 4만 |
|---|
| 2025.11.07 | ₩5,966 | ₩7,568 | ₩5,941 | ₩6,767 | +13.42% | 103.1만 |
|---|
| 2025.11.06 | ₩6,059 | ₩6,113 | ₩5,579 | ₩5,686 | -6.17% | 12.8만 |
|---|
| 2025.11.05 | ₩6,660 | ₩6,660 | ₩5,833 | ₩6,246 | -6.21% | 12.9만 |
|---|
| 2025.11.04 | ₩6,326 | ₩6,927 | ₩6,007 | ₩6,473 | +2.32% | 6.2만 |
|---|
| 2025.11.03 | ₩7,127 | ₩7,674 | ₩6,406 | ₩6,740 | -5.43% | 20.6만 |
|---|
| 2025.10.31 | ₩9,036 | ₩9,136 | ₩6,900 | ₩6,900 | -23.63% | 14.4만 |
|---|
| 2025.10.30 | ₩8,128 | ₩9,983 | ₩8,128 | ₩9,209 | +13.30% | 44.9만 |
|---|
| 2025.10.29 | ₩6,220 | ₩8,395 | ₩6,208 | ₩8,155 | +31.12% | 65.5만 |
|---|
| 2025.10.28 | ₩5,993 | ₩6,406 | ₩5,873 | ₩6,260 | +4.45% | 53.1만 |
|---|
| 2025.10.27 | ₩5,926 | ₩5,959 | ₩5,846 | ₩5,939 | +0.23% | 9.9만 |
|---|
| 2025.10.24 | ₩5,833 | ₩6,073 | ₩5,833 | ₩5,953 | +2.06% | 18.8만 |
|---|
| 2025.10.23 | ₩5,993 | ₩6,126 | ₩5,646 | ₩5,819 | -2.90% | 27.1만 |
|---|
| 2025.10.22 | ₩5,672 | ₩5,993 | ₩5,512 | ₩5,853 | +3.18% | 106.2만 |
|---|
| 2025.10.21 | ₩5,339 | ₩7,207 | ₩5,339 | ₩6,206 | +16.25% | 293.2만 |
|---|