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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,778 | ₩1,939 | ₩1,658 | ₩1,711 | -3.76% | 10.4만 |
| 2026.09.28–2026.10.02 | ₩1,832 | ₩2,005 | ₩1,695 | ₩1,765 | -3.65% | 14.4만 |
| 2026.09.21–2026.09.25 | ₩1,725 | ₩1,939 | ₩1,671 | ₩1,832 | +6.20% | 27.5만 |
| 2026.09.14–2026.09.18 | ₩1,925 | ₩1,979 | ₩1,671 | ₩1,765 | -8.33% | 32.7만 |
| 2026.09.08–2026.09.11 | ₩1,738 | ₩2,808 | ₩1,538 | ₩1,992 | +14.62% | 2811만 |
| 2026.08.31–2026.09.04 | ₩1,872 | ₩1,912 | ₩1,658 | ₩1,725 | -7.86% | 13.6만 |
| 2026.08.24–2026.08.28 | ₩1,952 | ₩2,036 | ₩1,792 | ₩1,892 | -3.08% | 15.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,153 |
| ₩2,233 |
| ₩1,796 |
| ₩1,979 |
| -8.07% |
| 16.9만 |
| 2026.08.10–2026.08.14 | ₩2,273 | ₩2,353 | ₩2,130 | ₩2,219 | -2.35% | 16.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,778 | ₩2,473 | ₩1,731 | ₩2,326 | +30.83% | 31만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,139 | ₩2,273 | ₩1,698 | ₩1,751 | -18.13% | 26.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,286 | ₩2,353 | ₩1,911 | ₩2,126 | -7.02% | 20.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,487 | ₩2,531 | ₩2,206 | ₩2,300 | -7.53% | 26.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,155 | ₩3,235 | ₩2,273 | ₩2,380 | -24.58% | 118.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,313 | ₩3,356 | ₩2,193 | ₩3,302 | +42.77% | 1431.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,169 | ₩3,169 | ₩2,206 | ₩2,286 | -27.85% | 158.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,473 | ₩4,519 | ₩2,407 | ₩3,169 | +28.11% | 9176.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,417 | ₩7,220 | ₩1,364 | ₩1,805 | +27.36% | 7590.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,618 | ₩1,765 | ₩1,377 | ₩1,377 | -14.88% | 61.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,551 | ₩1,872 | ₩1,497 | ₩1,604 | +3.45% | 69.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,618 | ₩1,631 | ₩1,444 | ₩1,538 | -4.96% | 57.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,818 | ₩1,858 | ₩1,538 | ₩1,591 | -12.50% | 111.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩1,497 | ₩2,540 | ₩1,432 | ₩1,885 | +25.89% | 9089.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩1,471 | ₩1,591 | ₩1,337 | ₩1,551 | +5.45% | 63.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩1,671 | ₩1,858 | ₩1,404 | ₩1,471 | -12.00% | 132.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩1,070 | ₩2,313 | ₩1,011 | ₩1,698 | +58.75% | 8379.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,564 | ₩1,591 | ₩1,070 | ₩1,092 | -30.17% | 153.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩1,497 | ₩1,631 | ₩1,417 | ₩1,551 | +3.57% | 96.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,343 | ₩11,324 | ₩1,417 | ₩1,471 | -82.37% | 4186.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,685 | ₩7,340 | ₩5,789 | ₩6,076 | -9.10% | 7만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,928 | ₩8,356 | ₩6,685 | ₩6,925 | -12.65% | 13.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,182 | ₩8,710 | ₩7,392 | ₩7,955 | -2.78% | 25.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,174 | ₩10,404 | ₩8,570 | ₩8,570 | -15.77% | 13.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,238 | ₩12,701 | ₩9,176 | ₩10,375 | +12.30% | 24.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩9,279 | ₩9,920 | ₩8,657 | ₩9,359 | +0.86% | 40.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,170 | ₩41,422 | ₩7,634 | ₩9,198 | -75.90% | 316.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,122 | ₩50,977 | ₩36,780 | ₩40,563 | +1.10% | 117.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,496 | ₩52,810 | ₩28,612 | ₩41,098 | +34.77% | 110.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,685 | ₩41,539 | ₩6,685 | ₩31,165 | +366.20% | 4984.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,126 | ₩7,527 | ₩6,364 | ₩6,859 | -3.75% | 41.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,399 | ₩10,281 | ₩6,337 | ₩6,966 | -25.89% | 56.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,827 | ₩10,335 | ₩7,233 | ₩9,867 | +0.41% | 51.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,920 | ₩13,356 | ₩8,690 | ₩9,639 | -2.83% | 97.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩10,495 | ₩10,722 | ₩7,821 | ₩9,853 | -6.11% | 47.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,105 | ₩24,333 | ₩9,506 | ₩10,990 | -22.09% | 5530.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,937 | ₩8,690 | ₩6,324 | ₩6,431 | -7.30% | 31.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,458 | ₩7,286 | ₩6,032 | ₩6,752 | +4.55% | 18.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,738 | ₩6,859 | ₩5,990 | ₩6,217 | -7.74% | 86.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩7,139 | ₩7,688 | ₩5,588 | ₩6,778 | -5.06% | 155.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,936 | ₩10,000 | ₩5,856 | ₩6,912 | +16.44% | 187.9만 |
|---|
| 2025.10.21–2025.10.24 | ₩5,348 | ₩7,220 | ₩5,348 | ₩5,963 | +11.50% | 445.2만 |
|---|