시장 데이터를 불러오는 중
Ambow Education Holding Ltd. American Depository Shares (each representing twenty (20) Class A Ordinary Shares) · AMBO · NYSE American
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,479 | ₩2,479 | ₩2,479 | ₩2,479 | 0.00% | 400 |
| 2026.10.08 | ₩2,466 | ₩2,466 | ₩2,466 | ₩2,466 | 0.00% | 0 |
| 2026.10.07 | ₩2,439 | ₩2,466 | ₩2,425 | ₩2,466 | +1.10% | 2.9천 |
| 2026.10.06 | ₩2,466 | ₩2,466 | ₩2,466 | ₩2,466 | 0.00% | 1.3천 |
| 2026.10.05 | ₩2,454 | ₩2,454 | ₩2,454 | ₩2,454 | 0.00% | 0 |
| 2026.10.02 | ₩2,479 | ₩2,518 | ₩2,425 | ₩2,454 | -1.03% | 7천 |
| 2026.10.01 | ₩2,546 | ₩2,546 | ₩2,492 | ₩2,492 | -2.11% | 1.6천 |
| 2026.09.30 | ₩2,720 | ₩2,720 | ₩2,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,546 |
| -6.40% |
| 3.5만 |
| 2026.09.29 | ₩2,653 | ₩2,653 | ₩2,626 | ₩2,626 | -1.01% | 1.2천 |
|---|
| 2026.09.28 | ₩2,841 | ₩2,841 | ₩2,841 | ₩2,841 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩2,747 | ₩2,841 | ₩2,632 | ₩2,841 | +3.41% | 1.7천 |
|---|
| 2026.09.24 | ₩2,814 | ₩2,974 | ₩2,774 | ₩2,886 | +2.57% | 1만 |
|---|
| 2026.09.23 | ₩2,731 | ₩2,916 | ₩2,731 | ₩2,868 | +5.00% | 1.3만 |
|---|
| 2026.09.22 | ₩2,821 | ₩2,821 | ₩2,821 | ₩2,821 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩2,921 | ₩2,921 | ₩2,821 | ₩2,821 | -3.44% | 2.8천 |
|---|
| 2026.09.18 | ₩2,747 | ₩2,747 | ₩2,727 | ₩2,727 | -0.73% | 700 |
|---|
| 2026.09.17 | ₩2,868 | ₩2,868 | ₩2,868 | ₩2,868 | 0.00% | 700 |
|---|
| 2026.09.16 | ₩2,734 | ₩2,874 | ₩2,707 | ₩2,874 | +5.15% | 2천 |
|---|
| 2026.09.15 | ₩2,801 | ₩2,801 | ₩2,747 | ₩2,774 | -0.96% | 2.1천 |
|---|
| 2026.09.14 | ₩2,787 | ₩2,787 | ₩2,760 | ₩2,760 | -0.96% | 1.2천 |
|---|
| 2026.09.11 | ₩2,734 | ₩2,801 | ₩2,734 | ₩2,801 | +2.45% | 2.1천 |
|---|
| 2026.09.10 | ₩2,785 | ₩2,785 | ₩2,785 | ₩2,785 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩2,707 | ₩2,707 | ₩2,680 | ₩2,680 | -0.99% | 1.7천 |
|---|
| 2026.09.08 | ₩2,740 | ₩2,740 | ₩2,740 | ₩2,740 | 0.00% | 1.5천 |
|---|
| 2026.09.04 | ₩2,707 | ₩2,707 | ₩2,667 | ₩2,667 | -1.49% | 800 |
|---|
| 2026.09.03 | ₩2,814 | ₩2,814 | ₩2,814 | ₩2,814 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩2,720 | ₩2,814 | ₩2,720 | ₩2,814 | +3.45% | 2.9천 |
|---|
| 2026.09.01 | ₩2,720 | ₩2,908 | ₩2,720 | ₩2,720 | 0.00% | 3.4천 |
|---|
| 2026.08.31 | ₩2,841 | ₩2,841 | ₩2,693 | ₩2,693 | -5.19% | 1.6천 |
|---|
| 2026.08.28 | ₩2,774 | ₩2,841 | ₩2,720 | ₩2,841 | +2.42% | 4.2천 |
|---|
| 2026.08.27 | ₩2,747 | ₩2,814 | ₩2,693 | ₩2,801 | +1.95% | 2.2만 |
|---|
| 2026.08.26 | ₩2,760 | ₩2,774 | ₩2,667 | ₩2,774 | +0.49% | 3.9천 |
|---|
| 2026.08.25 | ₩2,760 | ₩2,787 | ₩2,714 | ₩2,787 | +0.97% | 1.5천 |
|---|
| 2026.08.24 | ₩2,600 | ₩2,787 | ₩2,600 | ₩2,787 | +7.22% | 3.9천 |
|---|
| 2026.08.21 | ₩2,640 | ₩2,720 | ₩2,640 | ₩2,707 | +2.54% | 6.3천 |
|---|
| 2026.08.20 | ₩2,693 | ₩2,774 | ₩2,693 | ₩2,774 | +2.99% | 6.6천 |
|---|
| 2026.08.19 | ₩2,680 | ₩2,814 | ₩2,680 | ₩2,814 | +5.00% | 4.5천 |
|---|
| 2026.08.18 | ₩2,760 | ₩2,854 | ₩2,707 | ₩2,801 | +1.46% | 5.4천 |
|---|
| 2026.08.17 | ₩2,841 | ₩2,908 | ₩2,667 | ₩2,774 | -2.36% | 1.2만 |
|---|
| 2026.08.14 | ₩2,794 | ₩2,854 | ₩2,740 | ₩2,854 | +2.16% | 9.7천 |
|---|
| 2026.08.13 | ₩2,774 | ₩2,915 | ₩2,680 | ₩2,841 | +2.42% | 1.3만 |
|---|
| 2026.08.12 | ₩2,640 | ₩2,868 | ₩2,626 | ₩2,760 | +4.57% | 2.4만 |
|---|
| 2026.08.11 | ₩2,547 | ₩2,948 | ₩2,466 | ₩2,626 | +3.10% | 16.3만 |
|---|
| 2026.08.10 | ₩2,238 | ₩2,519 | ₩2,238 | ₩2,466 | +10.18% | 2.7만 |
|---|
| 2026.08.07 | ₩2,783 | ₩3,122 | ₩2,345 | ₩2,412 | -13.34% | 24.4만 |
|---|
| 2026.08.06 | ₩2,814 | ₩2,814 | ₩2,681 | ₩2,747 | -2.38% | 2.4천 |
|---|
| 2026.08.05 | ₩2,734 | ₩2,734 | ₩2,667 | ₩2,667 | -2.45% | 1.2천 |
|---|
| 2026.08.04 | ₩2,720 | ₩2,734 | ₩2,640 | ₩2,734 | +0.49% | 4.9천 |
|---|
| 2026.08.03 | ₩2,908 | ₩2,908 | ₩2,707 | ₩2,707 | -6.91% | 1.7천 |
|---|
| 2026.07.31 | ₩2,842 | ₩2,842 | ₩2,653 | ₩2,653 | -6.65% | 4.4천 |
|---|
| 2026.07.30 | ₩2,921 | ₩3,042 | ₩2,841 | ₩2,841 | -2.75% | 2.7만 |
|---|
| 2026.07.29 | ₩2,908 | ₩2,941 | ₩2,841 | ₩2,921 | +0.46% | 2.3천 |
|---|
| 2026.07.28 | ₩2,921 | ₩2,935 | ₩2,908 | ₩2,908 | -0.46% | 2.2천 |
|---|
| 2026.07.27 | ₩3,069 | ₩3,069 | ₩2,908 | ₩2,935 | -4.37% | 1.4천 |
|---|
| 2026.07.24 | ₩3,069 | ₩3,069 | ₩2,975 | ₩3,002 | -2.18% | 2천 |
|---|
| 2026.07.23 | ₩3,002 | ₩3,082 | ₩2,975 | ₩3,082 | +2.68% | 4.2천 |
|---|
| 2026.07.22 | ₩2,975 | ₩3,149 | ₩2,975 | ₩3,149 | +5.86% | 3.2천 |
|---|
| 2026.07.21 | ₩2,982 | ₩3,149 | ₩2,976 | ₩3,136 | +5.17% | 4.7천 |
|---|
| 2026.07.20 | ₩3,069 | ₩3,082 | ₩2,854 | ₩3,082 | +0.44% | 7.4천 |
|---|
| 2026.07.17 | ₩2,842 | ₩3,042 | ₩2,842 | ₩3,042 | +7.02% | 2.8천 |
|---|
| 2026.07.16 | ₩2,707 | ₩3,015 | ₩2,707 | ₩3,015 | +11.39% | 9.8천 |
|---|
| 2026.07.15 | ₩2,881 | ₩3,002 | ₩2,881 | ₩3,002 | +4.19% | 4.7천 |
|---|
| 2026.07.14 | ₩2,586 | ₩3,002 | ₩2,586 | ₩2,948 | +13.99% | 9.4천 |
|---|
| 2026.07.13 | ₩2,988 | ₩2,988 | ₩2,854 | ₩2,948 | -1.35% | 8.1천 |
|---|
| 2026.07.10 | ₩2,841 | ₩3,069 | ₩2,841 | ₩2,988 | +5.19% | 9.5천 |
|---|
| 2026.07.09 | ₩2,841 | ₩3,082 | ₩2,841 | ₩3,069 | +8.02% | 9.9만 |
|---|
| 2026.07.08 | ₩2,908 | ₩3,002 | ₩2,908 | ₩3,002 | +3.23% | 3.9천 |
|---|
| 2026.07.07 | ₩2,961 | ₩3,042 | ₩2,961 | ₩3,002 | +1.36% | 4.4천 |
|---|
| 2026.07.06 | ₩2,961 | ₩3,055 | ₩2,814 | ₩3,055 | +3.17% | 8.2천 |
|---|
| 2026.07.02 | ₩3,136 | ₩3,136 | ₩2,961 | ₩2,961 | -5.56% | 2.3만 |
|---|
| 2026.07.01 | ₩3,002 | ₩3,149 | ₩2,961 | ₩3,149 | +4.91% | 9.8천 |
|---|
| 2026.06.30 | ₩3,055 | ₩3,055 | ₩2,921 | ₩3,042 | -0.44% | 1.6만 |
|---|
| 2026.06.29 | ₩3,176 | ₩3,209 | ₩3,069 | ₩3,069 | -3.38% | 7.8천 |
|---|
| 2026.06.26 | ₩3,136 | ₩3,189 | ₩3,122 | ₩3,122 | -0.43% | 7.9천 |
|---|
| 2026.06.25 | ₩3,176 | ₩3,248 | ₩3,122 | ₩3,149 | -0.84% | 7.1천 |
|---|
| 2026.06.24 | ₩2,941 | ₩3,350 | ₩2,935 | ₩3,176 | +7.97% | 3.5만 |
|---|
| 2026.06.23 | ₩2,908 | ₩3,149 | ₩2,854 | ₩3,042 | +4.61% | 2만 |
|---|
| 2026.06.22 | ₩3,042 | ₩3,082 | ₩2,894 | ₩3,015 | -0.88% | 6.2만 |
|---|
| 2026.06.18 | ₩2,774 | ₩3,618 | ₩2,774 | ₩3,149 | +13.53% | 507.1만 |
|---|
| 2026.06.17 | ₩3,578 | ₩3,591 | ₩3,363 | ₩3,591 | +0.37% | 9.8천 |
|---|
| 2026.06.16 | ₩3,605 | ₩3,618 | ₩3,380 | ₩3,591 | -0.37% | 1.6만 |
|---|
| 2026.06.15 | ₩3,591 | ₩3,631 | ₩3,377 | ₩3,631 | +1.12% | 6.9천 |
|---|
| 2026.06.12 | ₩3,618 | ₩3,618 | ₩3,228 | ₩3,538 | -2.22% | 2.8만 |
|---|
| 2026.06.11 | ₩3,444 | ₩3,631 | ₩3,363 | ₩3,631 | +5.45% | 1.9만 |
|---|
| 2026.06.10 | ₩3,243 | ₩3,658 | ₩3,216 | ₩3,551 | +9.50% | 8.5만 |
|---|
| 2026.06.09 | ₩3,216 | ₩3,216 | ₩3,136 | ₩3,196 | -0.63% | 1만 |
|---|
| 2026.06.08 | ₩3,176 | ₩3,417 | ₩3,102 | ₩3,216 | +1.27% | 9.9천 |
|---|
| 2026.06.05 | ₩3,350 | ₩3,350 | ₩3,055 | ₩3,069 | -8.40% | 1.6만 |
|---|
| 2026.06.04 | ₩3,149 | ₩3,404 | ₩3,095 | ₩3,404 | +8.09% | 1.9만 |
|---|
| 2026.06.03 | ₩3,216 | ₩3,363 | ₩3,055 | ₩3,055 | -5.00% | 7.6만 |
|---|
| 2026.06.02 | ₩3,310 | ₩3,310 | ₩3,149 | ₩3,256 | -1.62% | 1.3만 |
|---|
| 2026.06.01 | ₩3,471 | ₩3,471 | ₩3,149 | ₩3,270 | -5.79% | 3만 |
|---|
| 2026.05.29 | ₩3,283 | ₩3,618 | ₩3,203 | ₩3,203 | -2.45% | 10.7만 |
|---|
| 2026.05.28 | ₩3,270 | ₩3,350 | ₩3,176 | ₩3,310 | +1.23% | 4.5천 |
|---|
| 2026.05.27 | ₩3,310 | ₩3,611 | ₩3,310 | ₩3,310 | 0.00% | 1.7만 |
|---|
| 2026.05.26 | ₩3,350 | ₩3,591 | ₩3,337 | ₩3,484 | +4.00% | 1.8만 |
|---|
| 2026.05.22 | ₩3,216 | ₩3,429 | ₩3,189 | ₩3,296 | +2.50% | 1.4만 |
|---|
| 2026.05.21 | ₩3,390 | ₩3,390 | ₩3,015 | ₩3,176 | -6.32% | 2.7만 |
|---|
| 2026.05.20 | ₩3,712 | ₩3,725 | ₩3,363 | ₩3,363 | -9.39% | 3.4만 |
|---|
| 2026.05.19 | ₩3,283 | ₩3,859 | ₩3,162 | ₩3,819 | +16.33% | 6.9만 |
|---|
| 2026.05.18 | ₩3,189 | ₩3,511 | ₩3,109 | ₩3,457 | +8.40% | 4.3만 |
|---|
| 2026.05.15 | ₩3,256 | ₩3,390 | ₩2,908 | ₩3,296 | +1.23% | 6.7만 |
|---|
| 2026.05.14 | ₩3,069 | ₩3,398 | ₩2,707 | ₩3,243 | +5.68% | 10.3만 |
|---|
| 2026.05.13 | ₩2,680 | ₩3,645 | ₩2,680 | ₩3,484 | +30.00% | 34.3만 |
|---|
| 2026.05.12 | ₩3,296 | ₩3,484 | ₩2,667 | ₩3,069 | -6.91% | 359.8만 |
|---|
| 2026.05.11 | ₩3,069 | ₩3,176 | ₩2,827 | ₩2,827 | -7.86% | 624.1만 |
|---|
| 2026.05.08 | ₩2,975 | ₩3,203 | ₩2,894 | ₩2,988 | +0.45% | 1.3만 |
|---|
| 2026.05.07 | ₩2,904 | ₩3,118 | ₩2,827 | ₩2,827 | -2.63% | 4.4천 |
|---|
| 2026.05.06 | ₩3,028 | ₩3,028 | ₩2,894 | ₩2,894 | -4.42% | 5.3천 |
|---|
| 2026.05.05 | ₩3,162 | ₩3,162 | ₩3,015 | ₩3,015 | -4.66% | 9.7천 |
|---|
| 2026.05.04 | ₩3,095 | ₩3,109 | ₩2,868 | ₩3,015 | -2.60% | 6.2천 |
|---|
| 2026.05.01 | ₩2,948 | ₩3,296 | ₩2,908 | ₩3,055 | +3.64% | 8천 |
|---|
| 2026.04.30 | ₩3,270 | ₩3,350 | ₩3,082 | ₩3,082 | -5.74% | 7.3천 |
|---|
| 2026.04.29 | ₩2,841 | ₩3,484 | ₩2,466 | ₩3,283 | +15.57% | 1.4만 |
|---|
| 2026.04.28 | ₩3,149 | ₩3,417 | ₩3,061 | ₩3,350 | +6.38% | 1.9만 |
|---|
| 2026.04.27 | ₩2,961 | ₩3,270 | ₩2,961 | ₩3,149 | +6.33% | 1.4만 |
|---|
| 2026.04.24 | ₩2,854 | ₩3,095 | ₩2,854 | ₩2,975 | +4.23% | 6.1천 |
|---|
| 2026.04.23 | ₩2,814 | ₩2,955 | ₩2,814 | ₩2,955 | +5.00% | 2.1천 |
|---|
| 2026.04.22 | ₩3,082 | ₩3,082 | ₩3,082 | ₩3,082 | 0.00% | 2.9천 |
|---|
| 2026.04.21 | ₩3,149 | ₩3,149 | ₩3,149 | ₩3,149 | 0.00% | 2.1천 |
|---|
| 2026.04.20 | ₩3,015 | ₩3,196 | ₩3,015 | ₩3,196 | +6.00% | 3.5천 |
|---|
| 2026.04.17 | ₩3,176 | ₩3,176 | ₩3,083 | ₩3,083 | -2.91% | 2.6천 |
|---|
| 2026.04.16 | ₩3,149 | ₩3,160 | ₩2,693 | ₩3,069 | -2.55% | 1.4만 |
|---|
| 2026.04.15 | ₩3,082 | ₩3,243 | ₩3,055 | ₩3,122 | +1.30% | 1.8만 |
|---|
| 2026.04.14 | ₩3,069 | ₩3,168 | ₩2,975 | ₩3,118 | +1.62% | 5.3천 |
|---|
| 2026.04.13 | ₩2,827 | ₩3,479 | ₩2,814 | ₩3,176 | +12.32% | 1.4만 |
|---|
| 2026.04.10 | ₩3,055 | ₩3,109 | ₩2,854 | ₩3,109 | +1.75% | 7.2천 |
|---|
| 2026.04.09 | ₩2,814 | ₩3,350 | ₩2,814 | ₩3,216 | +14.29% | 2만 |
|---|
| 2026.04.08 | ₩2,935 | ₩2,935 | ₩2,638 | ₩2,868 | -2.28% | 4.6천 |
|---|
| 2026.04.07 | ₩2,885 | ₩2,988 | ₩2,885 | ₩2,948 | +2.18% | 4.7천 |
|---|
| 2026.04.06 | ₩3,162 | ₩3,162 | ₩2,814 | ₩2,961 | -6.36% | 1.2만 |
|---|
| 2026.04.02 | ₩2,908 | ₩3,417 | ₩2,774 | ₩3,189 | +9.68% | 2만 |
|---|
| 2026.04.01 | ₩3,243 | ₩3,296 | ₩2,908 | ₩2,908 | -10.33% | 1.4만 |
|---|
| 2026.03.31 | ₩2,720 | ₩3,377 | ₩2,720 | ₩3,189 | +17.24% | 2.2만 |
|---|
| 2026.03.30 | ₩2,600 | ₩2,760 | ₩2,559 | ₩2,747 | +5.67% | 1.2만 |
|---|
| 2026.03.27 | ₩2,680 | ₩2,781 | ₩2,613 | ₩2,680 | 0.00% | 1.7만 |
|---|
| 2026.03.26 | ₩2,479 | ₩2,908 | ₩2,479 | ₩2,827 | +14.05% | 1.5만 |
|---|
| 2026.03.25 | ₩2,633 | ₩2,693 | ₩2,305 | ₩2,600 | -1.27% | 4.8천 |
|---|
| 2026.03.24 | ₩2,586 | ₩2,586 | ₩2,586 | ₩2,586 | 0.00% | 2.5천 |
|---|
| 2026.03.23 | ₩2,747 | ₩2,814 | ₩2,710 | ₩2,720 | -0.98% | 5.5천 |
|---|
| 2026.03.20 | ₩2,787 | ₩2,948 | ₩2,687 | ₩2,720 | -2.40% | 5.9천 |
|---|
| 2026.03.19 | ₩2,775 | ₩3,002 | ₩2,775 | ₩2,814 | +1.40% | 5.3천 |
|---|
| 2026.03.18 | ₩2,894 | ₩2,975 | ₩2,707 | ₩2,814 | -2.78% | 2.4만 |
|---|
| 2026.03.17 | ₩2,626 | ₩3,082 | ₩2,600 | ₩2,935 | +11.73% | 1.9만 |
|---|
| 2026.03.16 | ₩2,184 | ₩2,814 | ₩2,184 | ₩2,667 | +22.09% | 5.9만 |
|---|
| 2026.03.13 | ₩2,219 | ₩2,305 | ₩2,198 | ₩2,263 | +1.99% | 3.6천 |
|---|
| 2026.03.12 | ₩2,238 | ₩2,238 | ₩2,184 | ₩2,184 | -2.40% | 5.1천 |
|---|
| 2026.03.11 | ₩2,265 | ₩2,446 | ₩2,265 | ₩2,425 | +7.10% | 6.1천 |
|---|
| 2026.03.10 | ₩2,317 | ₩2,332 | ₩2,187 | ₩2,258 | -2.54% | 2.5천 |
|---|
| 2026.03.09 | ₩2,425 | ₩2,425 | ₩2,045 | ₩2,171 | -10.50% | 2.3만 |
|---|
| 2026.03.06 | ₩2,533 | ₩2,586 | ₩2,318 | ₩2,318 | -8.47% | 1.7만 |
|---|
| 2026.03.05 | ₩2,050 | ₩2,265 | ₩2,023 | ₩2,265 | +10.46% | 6.3천 |
|---|
| 2026.03.04 | ₩2,037 | ₩2,077 | ₩1,970 | ₩2,037 | 0.00% | 2.1만 |
|---|
| 2026.03.03 | ₩2,157 | ₩2,251 | ₩2,026 | ₩2,092 | -3.04% | 1.3만 |
|---|
| 2026.03.02 | ₩2,403 | ₩2,403 | ₩2,117 | ₩2,145 | -10.71% | 1.2만 |
|---|
| 2026.02.27 | ₩2,693 | ₩2,693 | ₩2,358 | ₩2,358 | -12.44% | 1.1만 |
|---|
| 2026.02.26 | ₩3,162 | ₩3,270 | ₩2,667 | ₩2,667 | -15.68% | 1.7만 |
|---|
| 2026.02.25 | ₩2,762 | ₩3,015 | ₩2,747 | ₩2,921 | +5.77% | 2.2만 |
|---|
| 2026.02.24 | ₩2,866 | ₩2,866 | ₩2,573 | ₩2,736 | -4.53% | 5.8천 |
|---|
| 2026.02.23 | ₩3,095 | ₩3,095 | ₩2,722 | ₩2,894 | -6.49% | 1.1만 |
|---|
| 2026.02.20 | ₩3,136 | ₩3,136 | ₩3,095 | ₩3,095 | -1.28% | 9.3천 |
|---|
| 2026.02.19 | ₩3,042 | ₩3,216 | ₩2,988 | ₩3,015 | -0.88% | 6.1천 |
|---|
| 2026.02.18 | ₩2,948 | ₩3,564 | ₩2,613 | ₩2,988 | +1.36% | 6.4만 |
|---|
| 2026.02.17 | ₩3,176 | ₩3,176 | ₩3,102 | ₩3,102 | -2.32% | 1.3천 |
|---|
| 2026.02.13 | ₩3,162 | ₩3,350 | ₩2,948 | ₩3,162 | 0.00% | 2.4만 |
|---|
| 2026.02.12 | ₩3,216 | ₩3,444 | ₩3,209 | ₩3,358 | +4.42% | 1만 |
|---|
| 2026.02.11 | ₩3,444 | ₩3,444 | ₩3,444 | ₩3,444 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩3,471 | ₩3,524 | ₩3,377 | ₩3,444 | -0.77% | 3.9천 |
|---|
| 2026.02.09 | ₩3,591 | ₩3,591 | ₩3,591 | ₩3,591 | 0.00% | 1.4천 |
|---|
| 2026.02.06 | ₩3,491 | ₩3,535 | ₩3,377 | ₩3,377 | -3.26% | 9.2천 |
|---|
| 2026.02.05 | ₩3,390 | ₩3,497 | ₩3,390 | ₩3,417 | +0.79% | 3.2천 |
|---|
| 2026.02.04 | ₩3,712 | ₩3,712 | ₩3,377 | ₩3,578 | -3.61% | 7.9천 |
|---|
| 2026.02.03 | ₩3,779 | ₩3,779 | ₩3,779 | ₩3,779 | 0.00% | 3.4천 |
|---|
| 2026.02.02 | ₩3,665 | ₩3,859 | ₩3,457 | ₩3,725 | +1.65% | 1.4만 |
|---|
| 2026.01.30 | ₩3,457 | ₩3,819 | ₩3,457 | ₩3,531 | +2.13% | 2.5만 |
|---|
| 2026.01.29 | ₩3,698 | ₩3,698 | ₩3,434 | ₩3,434 | -7.14% | 8.8천 |
|---|
| 2026.01.28 | ₩3,739 | ₩3,779 | ₩3,739 | ₩3,752 | +0.36% | 6.3천 |
|---|
| 2026.01.27 | ₩3,806 | ₩3,873 | ₩3,686 | ₩3,748 | -1.51% | 1.4만 |
|---|
| 2026.01.26 | ₩3,765 | ₩4,074 | ₩3,765 | ₩3,806 | +1.07% | 1.6만 |
|---|
| 2026.01.23 | ₩3,899 | ₩3,899 | ₩3,350 | ₩3,732 | -4.30% | 3.3천 |
|---|
| 2026.01.22 | ₩3,618 | ₩4,100 | ₩3,578 | ₩4,020 | +11.11% | 2.1만 |
|---|
| 2026.01.21 | ₩3,685 | ₩3,685 | ₩3,390 | ₩3,578 | -2.91% | 1.2만 |
|---|
| 2026.01.20 | ₩3,712 | ₩3,725 | ₩3,672 | ₩3,685 | -0.72% | 6.2천 |
|---|
| 2026.01.16 | ₩3,698 | ₩3,752 | ₩3,551 | ₩3,631 | -1.81% | 1.6만 |
|---|
| 2026.01.15 | ₩3,685 | ₩3,953 | ₩3,645 | ₩3,645 | -1.09% | 8.1천 |
|---|
| 2026.01.14 | ₩3,806 | ₩3,940 | ₩3,658 | ₩3,799 | -0.18% | 1.1만 |
|---|
| 2026.01.13 | ₩3,618 | ₩3,940 | ₩3,618 | ₩3,645 | +0.74% | 2.1만 |
|---|
| 2026.01.12 | ₩4,020 | ₩4,020 | ₩3,719 | ₩3,719 | -7.50% | 1.1만 |
|---|
| 2026.01.09 | ₩3,859 | ₩3,968 | ₩3,792 | ₩3,792 | -1.74% | 1.2만 |
|---|
| 2026.01.08 | ₩3,913 | ₩4,122 | ₩3,846 | ₩3,905 | -0.21% | 1.2만 |
|---|
| 2026.01.07 | ₩4,020 | ₩4,343 | ₩3,819 | ₩3,974 | -1.13% | 2만 |
|---|
| 2026.01.06 | ₩4,007 | ₩4,382 | ₩3,893 | ₩4,052 | +1.14% | 3만 |
|---|
| 2026.01.05 | ₩3,980 | ₩4,336 | ₩3,764 | ₩3,819 | -4.04% | 3.1만 |
|---|
| 2026.01.02 | ₩3,792 | ₩4,422 | ₩3,605 | ₩3,745 | -1.24% | 6.3만 |
|---|
| 2025.12.31 | ₩3,685 | ₩3,698 | ₩3,631 | ₩3,698 | +0.36% | 5.2천 |
|---|
| 2025.12.30 | ₩3,752 | ₩3,832 | ₩3,471 | ₩3,618 | -3.57% | 8천 |
|---|
| 2025.12.29 | ₩3,832 | ₩4,355 | ₩3,511 | ₩3,739 | -2.45% | 8.6만 |
|---|
| 2025.12.26 | ₩4,087 | ₩4,824 | ₩4,020 | ₩4,020 | -1.64% | 3.3만 |
|---|
| 2025.12.24 | ₩4,167 | ₩4,958 | ₩3,966 | ₩4,020 | -3.54% | 3.1만 |
|---|
| 2025.12.23 | ₩4,496 | ₩4,496 | ₩3,645 | ₩4,020 | -10.58% | 2.9만 |
|---|
| 2025.12.22 | ₩4,492 | ₩4,583 | ₩4,399 | ₩4,516 | +0.54% | 4.4천 |
|---|
| 2025.12.19 | ₩4,650 | ₩4,784 | ₩4,537 | ₩4,690 | +0.86% | 6.9천 |
|---|
| 2025.12.18 | ₩4,663 | ₩5,172 | ₩4,462 | ₩4,650 | -0.29% | 3만 |
|---|
| 2025.12.17 | ₩4,750 | ₩4,837 | ₩4,315 | ₩4,476 | -5.78% | 4.6천 |
|---|
| 2025.12.16 | ₩4,824 | ₩5,373 | ₩4,596 | ₩4,891 | +1.39% | 1.6만 |
|---|
| 2025.12.15 | ₩5,025 | ₩5,105 | ₩4,717 | ₩4,835 | -3.79% | 1만 |
|---|
| 2025.12.12 | ₩5,132 | ₩5,387 | ₩5,025 | ₩5,025 | -2.09% | 9.9천 |
|---|
| 2025.12.11 | ₩5,347 | ₩5,428 | ₩5,105 | ₩5,119 | -4.26% | 5.1천 |
|---|
| 2025.12.10 | ₩5,494 | ₩5,851 | ₩5,065 | ₩5,065 | -7.80% | 7.3천 |
|---|
| 2025.12.09 | ₩5,253 | ₩5,521 | ₩5,146 | ₩5,333 | +1.53% | 1.1만 |
|---|
| 2025.12.08 | ₩5,615 | ₩6,030 | ₩5,266 | ₩5,266 | -6.21% | 8천 |
|---|
| 2025.12.05 | ₩5,909 | ₩6,017 | ₩5,521 | ₩5,632 | -4.69% | 1.3만 |
|---|
| 2025.12.04 | ₩6,566 | ₩7,019 | ₩5,762 | ₩5,976 | -8.98% | 2.4만 |
|---|
| 2025.12.03 | ₩7,035 | ₩7,035 | ₩5,105 | ₩6,151 | -12.57% | 6만 |
|---|
| 2025.12.02 | ₩6,177 | ₩6,700 | ₩5,974 | ₩6,472 | +4.77% | 1.5만 |
|---|
| 2025.12.01 | ₩5,909 | ₩6,673 | ₩5,615 | ₩6,164 | +4.31% | 2.5만 |
|---|
| 2025.11.28 | ₩5,427 | ₩5,963 | ₩5,061 | ₩5,574 | +2.72% | 1.5만 |
|---|
| 2025.11.26 | ₩5,266 | ₩6,030 | ₩4,891 | ₩5,454 | +3.56% | 4.5만 |
|---|
| 2025.11.25 | ₩5,561 | ₩5,684 | ₩5,172 | ₩5,369 | -3.45% | 6.8천 |
|---|
| 2025.11.24 | ₩5,467 | ₩5,589 | ₩5,186 | ₩5,320 | -2.70% | 9.1천 |
|---|
| 2025.11.21 | ₩5,280 | ₩5,280 | ₩5,036 | ₩5,132 | -2.79% | 4.1천 |
|---|
| 2025.11.20 | ₩5,270 | ₩5,601 | ₩5,038 | ₩5,454 | +3.48% | 2.2만 |
|---|
| 2025.11.19 | ₩5,294 | ₩5,548 | ₩5,253 | ₩5,467 | +3.26% | 2.6천 |
|---|
| 2025.11.18 | ₩5,253 | ₩5,628 | ₩5,239 | ₩5,494 | +4.59% | 1.6만 |
|---|
| 2025.11.17 | ₩5,615 | ₩5,682 | ₩5,239 | ₩5,507 | -1.91% | 1.5만 |
|---|
| 2025.11.14 | ₩4,958 | ₩5,695 | ₩4,864 | ₩5,601 | +12.97% | 3.6만 |
|---|
| 2025.11.13 | ₩5,628 | ₩5,829 | ₩5,146 | ₩5,313 | -5.60% | 9.5천 |
|---|
| 2025.11.12 | ₩5,105 | ₩5,601 | ₩4,690 | ₩5,481 | +7.35% | 2.2만 |
|---|
| 2025.11.11 | ₩5,239 | ₩5,293 | ₩5,186 | ₩5,280 | +0.77% | 8.1천 |
|---|
| 2025.11.10 | ₩5,226 | ₩5,280 | ₩4,627 | ₩5,199 | -0.51% | 2.4만 |
|---|
| 2025.11.07 | ₩5,092 | ₩5,126 | ₩4,623 | ₩4,623 | -9.21% | 5.8천 |
|---|
| 2025.11.06 | ₩4,703 | ₩5,146 | ₩4,569 | ₩5,146 | +9.40% | 2만 |
|---|
| 2025.11.05 | ₩4,636 | ₩5,199 | ₩4,556 | ₩4,556 | -1.73% | 1.3만 |
|---|
| 2025.11.04 | ₩4,998 | ₩5,306 | ₩4,690 | ₩4,690 | -6.17% | 1.2만 |
|---|
| 2025.11.03 | ₩5,226 | ₩5,400 | ₩4,756 | ₩5,186 | -0.77% | 1.7만 |
|---|
| 2025.10.31 | ₩5,373 | ₩5,561 | ₩5,132 | ₩5,226 | -2.74% | 1.9만 |
|---|
| 2025.10.30 | ₩5,601 | ₩5,788 | ₩5,293 | ₩5,293 | -5.50% | 6.5천 |
|---|
| 2025.10.29 | ₩5,467 | ₩5,950 | ₩5,373 | ₩5,521 | +0.98% | 8.7만 |
|---|
| 2025.10.28 | ₩5,869 | ₩5,896 | ₩4,958 | ₩5,641 | -3.88% | 2.2만 |
|---|
| 2025.10.27 | ₩5,936 | ₩6,512 | ₩5,628 | ₩5,829 | -1.81% | 3만 |
|---|
| 2025.10.24 | ₩5,507 | ₩5,959 | ₩5,497 | ₩5,936 | +7.79% | 1.3만 |
|---|
| 2025.10.23 | ₩5,363 | ₩5,923 | ₩5,363 | ₩5,668 | +5.70% | 4.2만 |
|---|
| 2025.10.22 | ₩5,481 | ₩5,695 | ₩4,650 | ₩5,427 | -0.98% | 1.2만 |
|---|
| 2025.10.21 | ₩5,963 | ₩6,017 | ₩5,534 | ₩5,534 | -7.19% | 2만 |
|---|
| 2025.10.20 | ₩5,950 | ₩6,499 | ₩5,628 | ₩6,037 | +1.46% | 2.5만 |
|---|
| 2025.10.17 | ₩5,360 | ₩5,963 | ₩5,202 | ₩5,655 | +5.50% | 4.8만 |
|---|
| 2025.10.16 | ₩6,700 | ₩6,700 | ₩5,360 | ₩5,360 | -20.00% | 4.5만 |
|---|
| 2025.10.15 | ₩6,285 | ₩7,236 | ₩6,274 | ₩6,807 | +8.32% | 8만 |
|---|
| 2025.10.14 | ₩6,432 | ₩6,700 | ₩6,043 | ₩6,204 | -3.54% | 5.9만 |
|---|
| 2025.10.13 | ₩7,370 | ₩7,672 | ₩6,164 | ₩6,700 | -9.09% | 12.4만 |
|---|
| 2025.10.10 | ₩7,089 | ₩9,045 | ₩6,834 | ₩7,705 | +8.70% | 34만 |
|---|
