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 | ₩2,481 | ₩2,481 | ₩2,481 | ₩2,481 | 0.00% | 400 |
| 2026.10.08 | ₩2,468 | ₩2,468 | ₩2,468 | ₩2,468 | 0.00% | 0 |
| 2026.10.07 | ₩2,441 | ₩2,468 | ₩2,427 | ₩2,468 | +1.10% | 2.9천 |
| 2026.10.06 | ₩2,468 | ₩2,468 | ₩2,468 | ₩2,468 | 0.00% | 1.3천 |
| 2026.10.05 | ₩2,455 | ₩2,455 | ₩2,455 | ₩2,455 | 0.00% | 0 |
| 2026.10.02 | ₩2,481 | ₩2,520 | ₩2,427 | ₩2,455 | -1.03% | 7천 |
| 2026.10.01 | ₩2,548 | ₩2,548 | ₩2,494 | ₩2,494 | -2.11% | 1.6천 |
| 2026.09.30 | ₩2,722 | ₩2,722 | ₩2,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,548 |
| -6.40% |
| 3.5만 |
| 2026.09.29 | ₩2,655 | ₩2,655 | ₩2,628 | ₩2,628 | -1.01% | 1.2천 |
|---|
| 2026.09.28 | ₩2,843 | ₩2,843 | ₩2,843 | ₩2,843 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩2,749 | ₩2,843 | ₩2,634 | ₩2,843 | +3.41% | 1.7천 |
|---|
| 2026.09.24 | ₩2,816 | ₩2,976 | ₩2,776 | ₩2,889 | +2.57% | 1만 |
|---|
| 2026.09.23 | ₩2,733 | ₩2,918 | ₩2,733 | ₩2,870 | +5.00% | 1.3만 |
|---|
| 2026.09.22 | ₩2,823 | ₩2,823 | ₩2,823 | ₩2,823 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩2,924 | ₩2,924 | ₩2,823 | ₩2,823 | -3.44% | 2.8천 |
|---|
| 2026.09.18 | ₩2,749 | ₩2,749 | ₩2,729 | ₩2,729 | -0.73% | 700 |
|---|
| 2026.09.17 | ₩2,870 | ₩2,870 | ₩2,870 | ₩2,870 | 0.00% | 700 |
|---|
| 2026.09.16 | ₩2,736 | ₩2,877 | ₩2,709 | ₩2,877 | +5.15% | 2천 |
|---|
| 2026.09.15 | ₩2,803 | ₩2,803 | ₩2,749 | ₩2,776 | -0.96% | 2.1천 |
|---|
| 2026.09.14 | ₩2,789 | ₩2,789 | ₩2,763 | ₩2,763 | -0.96% | 1.2천 |
|---|
| 2026.09.11 | ₩2,736 | ₩2,803 | ₩2,736 | ₩2,803 | +2.45% | 2.1천 |
|---|
| 2026.09.10 | ₩2,787 | ₩2,787 | ₩2,787 | ₩2,787 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩2,709 | ₩2,709 | ₩2,682 | ₩2,682 | -0.99% | 1.7천 |
|---|
| 2026.09.08 | ₩2,742 | ₩2,742 | ₩2,742 | ₩2,742 | 0.00% | 1.5천 |
|---|
| 2026.09.04 | ₩2,709 | ₩2,709 | ₩2,669 | ₩2,669 | -1.49% | 800 |
|---|
| 2026.09.03 | ₩2,816 | ₩2,816 | ₩2,816 | ₩2,816 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩2,722 | ₩2,816 | ₩2,722 | ₩2,816 | +3.45% | 2.9천 |
|---|
| 2026.09.01 | ₩2,722 | ₩2,910 | ₩2,722 | ₩2,722 | 0.00% | 3.4천 |
|---|
| 2026.08.31 | ₩2,843 | ₩2,843 | ₩2,696 | ₩2,696 | -5.19% | 1.6천 |
|---|
| 2026.08.28 | ₩2,776 | ₩2,843 | ₩2,722 | ₩2,843 | +2.42% | 4.2천 |
|---|
| 2026.08.27 | ₩2,749 | ₩2,816 | ₩2,696 | ₩2,803 | +1.95% | 2.2만 |
|---|
| 2026.08.26 | ₩2,763 | ₩2,776 | ₩2,669 | ₩2,776 | +0.49% | 3.9천 |
|---|
| 2026.08.25 | ₩2,763 | ₩2,789 | ₩2,716 | ₩2,789 | +0.97% | 1.5천 |
|---|
| 2026.08.24 | ₩2,602 | ₩2,789 | ₩2,602 | ₩2,789 | +7.22% | 3.9천 |
|---|
| 2026.08.21 | ₩2,642 | ₩2,722 | ₩2,642 | ₩2,709 | +2.54% | 6.3천 |
|---|
| 2026.08.20 | ₩2,696 | ₩2,776 | ₩2,696 | ₩2,776 | +2.99% | 6.6천 |
|---|
| 2026.08.19 | ₩2,682 | ₩2,816 | ₩2,682 | ₩2,816 | +5.00% | 4.5천 |
|---|
| 2026.08.18 | ₩2,763 | ₩2,856 | ₩2,709 | ₩2,803 | +1.46% | 5.4천 |
|---|
| 2026.08.17 | ₩2,843 | ₩2,910 | ₩2,669 | ₩2,776 | -2.36% | 1.2만 |
|---|
| 2026.08.14 | ₩2,796 | ₩2,856 | ₩2,742 | ₩2,856 | +2.16% | 9.7천 |
|---|
| 2026.08.13 | ₩2,776 | ₩2,917 | ₩2,682 | ₩2,843 | +2.42% | 1.3만 |
|---|
| 2026.08.12 | ₩2,642 | ₩2,870 | ₩2,628 | ₩2,763 | +4.57% | 2.4만 |
|---|
| 2026.08.11 | ₩2,549 | ₩2,950 | ₩2,468 | ₩2,628 | +3.10% | 16.3만 |
|---|
| 2026.08.10 | ₩2,240 | ₩2,521 | ₩2,240 | ₩2,468 | +10.18% | 2.7만 |
|---|
| 2026.08.07 | ₩2,785 | ₩3,125 | ₩2,347 | ₩2,414 | -13.34% | 24.4만 |
|---|
| 2026.08.06 | ₩2,816 | ₩2,816 | ₩2,683 | ₩2,749 | -2.38% | 2.4천 |
|---|
| 2026.08.05 | ₩2,736 | ₩2,736 | ₩2,669 | ₩2,669 | -2.45% | 1.2천 |
|---|
| 2026.08.04 | ₩2,722 | ₩2,736 | ₩2,642 | ₩2,736 | +0.49% | 4.9천 |
|---|
| 2026.08.03 | ₩2,910 | ₩2,910 | ₩2,709 | ₩2,709 | -6.91% | 1.7천 |
|---|
| 2026.07.31 | ₩2,844 | ₩2,844 | ₩2,655 | ₩2,655 | -6.65% | 4.4천 |
|---|
| 2026.07.30 | ₩2,924 | ₩3,044 | ₩2,843 | ₩2,843 | -2.75% | 2.7만 |
|---|
| 2026.07.29 | ₩2,910 | ₩2,944 | ₩2,843 | ₩2,924 | +0.46% | 2.3천 |
|---|
| 2026.07.28 | ₩2,924 | ₩2,937 | ₩2,910 | ₩2,910 | -0.46% | 2.2천 |
|---|
| 2026.07.27 | ₩3,071 | ₩3,071 | ₩2,910 | ₩2,937 | -4.37% | 1.4천 |
|---|
| 2026.07.24 | ₩3,071 | ₩3,071 | ₩2,977 | ₩3,004 | -2.18% | 2천 |
|---|
| 2026.07.23 | ₩3,004 | ₩3,084 | ₩2,977 | ₩3,084 | +2.68% | 4.2천 |
|---|
| 2026.07.22 | ₩2,977 | ₩3,152 | ₩2,977 | ₩3,152 | +5.86% | 3.2천 |
|---|
| 2026.07.21 | ₩2,984 | ₩3,152 | ₩2,979 | ₩3,138 | +5.17% | 4.7천 |
|---|
| 2026.07.20 | ₩3,071 | ₩3,084 | ₩2,856 | ₩3,084 | +0.44% | 7.4천 |
|---|
| 2026.07.17 | ₩2,844 | ₩3,044 | ₩2,844 | ₩3,044 | +7.02% | 2.8천 |
|---|
| 2026.07.16 | ₩2,709 | ₩3,017 | ₩2,709 | ₩3,017 | +11.39% | 9.8천 |
|---|
| 2026.07.15 | ₩2,883 | ₩3,004 | ₩2,883 | ₩3,004 | +4.19% | 4.7천 |
|---|
| 2026.07.14 | ₩2,588 | ₩3,004 | ₩2,588 | ₩2,950 | +13.99% | 9.4천 |
|---|
| 2026.07.13 | ₩2,991 | ₩2,991 | ₩2,856 | ₩2,950 | -1.35% | 8.1천 |
|---|
| 2026.07.10 | ₩2,843 | ₩3,071 | ₩2,843 | ₩2,991 | +5.19% | 9.5천 |
|---|
| 2026.07.09 | ₩2,843 | ₩3,084 | ₩2,843 | ₩3,071 | +8.02% | 9.9만 |
|---|
| 2026.07.08 | ₩2,910 | ₩3,004 | ₩2,910 | ₩3,004 | +3.23% | 3.9천 |
|---|
| 2026.07.07 | ₩2,964 | ₩3,044 | ₩2,964 | ₩3,004 | +1.36% | 4.4천 |
|---|
| 2026.07.06 | ₩2,964 | ₩3,058 | ₩2,816 | ₩3,058 | +3.17% | 8.2천 |
|---|
| 2026.07.02 | ₩3,138 | ₩3,138 | ₩2,964 | ₩2,964 | -5.56% | 2.3만 |
|---|
| 2026.07.01 | ₩3,004 | ₩3,152 | ₩2,964 | ₩3,152 | +4.91% | 9.8천 |
|---|
| 2026.06.30 | ₩3,058 | ₩3,058 | ₩2,924 | ₩3,044 | -0.44% | 1.6만 |
|---|
| 2026.06.29 | ₩3,178 | ₩3,212 | ₩3,071 | ₩3,071 | -3.38% | 7.8천 |
|---|
| 2026.06.26 | ₩3,138 | ₩3,192 | ₩3,125 | ₩3,125 | -0.43% | 7.9천 |
|---|
| 2026.06.25 | ₩3,178 | ₩3,251 | ₩3,125 | ₩3,152 | -0.84% | 7.1천 |
|---|
| 2026.06.24 | ₩2,944 | ₩3,353 | ₩2,937 | ₩3,178 | +7.97% | 3.5만 |
|---|
| 2026.06.23 | ₩2,910 | ₩3,152 | ₩2,856 | ₩3,044 | +4.61% | 2만 |
|---|
| 2026.06.22 | ₩3,044 | ₩3,084 | ₩2,897 | ₩3,017 | -0.88% | 6.2만 |
|---|
| 2026.06.18 | ₩2,776 | ₩3,621 | ₩2,776 | ₩3,152 | +13.53% | 507.1만 |
|---|
| 2026.06.17 | ₩3,581 | ₩3,594 | ₩3,366 | ₩3,594 | +0.37% | 9.8천 |
|---|
| 2026.06.16 | ₩3,607 | ₩3,621 | ₩3,382 | ₩3,594 | -0.37% | 1.6만 |
|---|
| 2026.06.15 | ₩3,594 | ₩3,634 | ₩3,379 | ₩3,634 | +1.12% | 6.9천 |
|---|
| 2026.06.12 | ₩3,621 | ₩3,621 | ₩3,231 | ₩3,540 | -2.22% | 2.8만 |
|---|
| 2026.06.11 | ₩3,447 | ₩3,634 | ₩3,366 | ₩3,634 | +5.45% | 1.9만 |
|---|
| 2026.06.10 | ₩3,245 | ₩3,661 | ₩3,219 | ₩3,554 | +9.50% | 8.5만 |
|---|
| 2026.06.09 | ₩3,219 | ₩3,219 | ₩3,138 | ₩3,198 | -0.63% | 1만 |
|---|
| 2026.06.08 | ₩3,178 | ₩3,420 | ₩3,105 | ₩3,219 | +1.27% | 9.9천 |
|---|
| 2026.06.05 | ₩3,353 | ₩3,353 | ₩3,058 | ₩3,071 | -8.40% | 1.6만 |
|---|
| 2026.06.04 | ₩3,152 | ₩3,406 | ₩3,098 | ₩3,406 | +8.09% | 1.9만 |
|---|
| 2026.06.03 | ₩3,219 | ₩3,366 | ₩3,058 | ₩3,058 | -5.00% | 7.6만 |
|---|
| 2026.06.02 | ₩3,312 | ₩3,312 | ₩3,152 | ₩3,259 | -1.62% | 1.3만 |
|---|
| 2026.06.01 | ₩3,473 | ₩3,473 | ₩3,152 | ₩3,272 | -5.79% | 3만 |
|---|
| 2026.05.29 | ₩3,286 | ₩3,621 | ₩3,205 | ₩3,205 | -2.45% | 10.7만 |
|---|
| 2026.05.28 | ₩3,272 | ₩3,353 | ₩3,178 | ₩3,312 | +1.23% | 4.5천 |
|---|
| 2026.05.27 | ₩3,312 | ₩3,614 | ₩3,312 | ₩3,312 | 0.00% | 1.7만 |
|---|
| 2026.05.26 | ₩3,353 | ₩3,594 | ₩3,339 | ₩3,487 | +4.00% | 1.8만 |
|---|
| 2026.05.22 | ₩3,219 | ₩3,432 | ₩3,192 | ₩3,299 | +2.50% | 1.4만 |
|---|
| 2026.05.21 | ₩3,393 | ₩3,393 | ₩3,017 | ₩3,178 | -6.32% | 2.7만 |
|---|
| 2026.05.20 | ₩3,715 | ₩3,728 | ₩3,366 | ₩3,366 | -9.39% | 3.4만 |
|---|
| 2026.05.19 | ₩3,286 | ₩3,862 | ₩3,165 | ₩3,822 | +16.33% | 6.9만 |
|---|
| 2026.05.18 | ₩3,192 | ₩3,514 | ₩3,111 | ₩3,460 | +8.40% | 4.3만 |
|---|
| 2026.05.15 | ₩3,259 | ₩3,393 | ₩2,910 | ₩3,299 | +1.23% | 6.7만 |
|---|
| 2026.05.14 | ₩3,071 | ₩3,401 | ₩2,709 | ₩3,245 | +5.68% | 10.3만 |
|---|
| 2026.05.13 | ₩2,682 | ₩3,648 | ₩2,682 | ₩3,487 | +30.00% | 34.3만 |
|---|
| 2026.05.12 | ₩3,299 | ₩3,487 | ₩2,669 | ₩3,071 | -6.91% | 359.8만 |
|---|
| 2026.05.11 | ₩3,071 | ₩3,178 | ₩2,830 | ₩2,830 | -7.86% | 624.1만 |
|---|
| 2026.05.08 | ₩2,977 | ₩3,205 | ₩2,897 | ₩2,991 | +0.45% | 1.3만 |
|---|
| 2026.05.07 | ₩2,906 | ₩3,121 | ₩2,830 | ₩2,830 | -2.63% | 4.4천 |
|---|
| 2026.05.06 | ₩3,031 | ₩3,031 | ₩2,897 | ₩2,897 | -4.42% | 5.3천 |
|---|
| 2026.05.05 | ₩3,165 | ₩3,165 | ₩3,017 | ₩3,017 | -4.66% | 9.7천 |
|---|
| 2026.05.04 | ₩3,098 | ₩3,111 | ₩2,870 | ₩3,017 | -2.60% | 6.2천 |
|---|
| 2026.05.01 | ₩2,950 | ₩3,299 | ₩2,910 | ₩3,058 | +3.64% | 8천 |
|---|
| 2026.04.30 | ₩3,272 | ₩3,353 | ₩3,084 | ₩3,084 | -5.74% | 7.3천 |
|---|
| 2026.04.29 | ₩2,843 | ₩3,487 | ₩2,468 | ₩3,286 | +15.57% | 1.4만 |
|---|
| 2026.04.28 | ₩3,152 | ₩3,420 | ₩3,063 | ₩3,353 | +6.38% | 1.9만 |
|---|
| 2026.04.27 | ₩2,964 | ₩3,272 | ₩2,964 | ₩3,152 | +6.33% | 1.4만 |
|---|
| 2026.04.24 | ₩2,856 | ₩3,098 | ₩2,856 | ₩2,977 | +4.23% | 6.1천 |
|---|
| 2026.04.23 | ₩2,816 | ₩2,957 | ₩2,816 | ₩2,957 | +5.00% | 2.1천 |
|---|
| 2026.04.22 | ₩3,084 | ₩3,084 | ₩3,084 | ₩3,084 | 0.00% | 2.9천 |
|---|
| 2026.04.21 | ₩3,152 | ₩3,152 | ₩3,152 | ₩3,152 | 0.00% | 2.1천 |
|---|
| 2026.04.20 | ₩3,017 | ₩3,198 | ₩3,017 | ₩3,198 | +6.00% | 3.5천 |
|---|
| 2026.04.17 | ₩3,178 | ₩3,178 | ₩3,086 | ₩3,086 | -2.91% | 2.6천 |
|---|
| 2026.04.16 | ₩3,152 | ₩3,162 | ₩2,696 | ₩3,071 | -2.55% | 1.4만 |
|---|
| 2026.04.15 | ₩3,084 | ₩3,245 | ₩3,058 | ₩3,125 | +1.30% | 1.8만 |
|---|
| 2026.04.14 | ₩3,071 | ₩3,170 | ₩2,977 | ₩3,121 | +1.62% | 5.3천 |
|---|
| 2026.04.13 | ₩2,830 | ₩3,481 | ₩2,816 | ₩3,178 | +12.32% | 1.4만 |
|---|
| 2026.04.10 | ₩3,058 | ₩3,111 | ₩2,856 | ₩3,111 | +1.75% | 7.2천 |
|---|
| 2026.04.09 | ₩2,816 | ₩3,353 | ₩2,816 | ₩3,219 | +14.29% | 2만 |
|---|
| 2026.04.08 | ₩2,937 | ₩2,937 | ₩2,641 | ₩2,870 | -2.28% | 4.6천 |
|---|
| 2026.04.07 | ₩2,887 | ₩2,991 | ₩2,887 | ₩2,950 | +2.18% | 4.7천 |
|---|
| 2026.04.06 | ₩3,165 | ₩3,165 | ₩2,816 | ₩2,964 | -6.36% | 1.2만 |
|---|
| 2026.04.02 | ₩2,910 | ₩3,420 | ₩2,776 | ₩3,192 | +9.68% | 2만 |
|---|
| 2026.04.01 | ₩3,245 | ₩3,299 | ₩2,910 | ₩2,910 | -10.33% | 1.4만 |
|---|
| 2026.03.31 | ₩2,722 | ₩3,379 | ₩2,722 | ₩3,192 | +17.24% | 2.2만 |
|---|
| 2026.03.30 | ₩2,602 | ₩2,763 | ₩2,561 | ₩2,749 | +5.67% | 1.2만 |
|---|
| 2026.03.27 | ₩2,682 | ₩2,783 | ₩2,615 | ₩2,682 | 0.00% | 1.7만 |
|---|
| 2026.03.26 | ₩2,481 | ₩2,910 | ₩2,481 | ₩2,830 | +14.05% | 1.5만 |
|---|
| 2026.03.25 | ₩2,635 | ₩2,696 | ₩2,307 | ₩2,602 | -1.27% | 4.8천 |
|---|
| 2026.03.24 | ₩2,588 | ₩2,588 | ₩2,588 | ₩2,588 | 0.00% | 2.5천 |
|---|
| 2026.03.23 | ₩2,749 | ₩2,816 | ₩2,712 | ₩2,722 | -0.98% | 5.5천 |
|---|
| 2026.03.20 | ₩2,789 | ₩2,950 | ₩2,689 | ₩2,722 | -2.40% | 5.9천 |
|---|
| 2026.03.19 | ₩2,777 | ₩3,004 | ₩2,777 | ₩2,816 | +1.40% | 5.3천 |
|---|
| 2026.03.18 | ₩2,897 | ₩2,977 | ₩2,709 | ₩2,816 | -2.78% | 2.4만 |
|---|
| 2026.03.17 | ₩2,628 | ₩3,084 | ₩2,602 | ₩2,937 | +11.73% | 1.9만 |
|---|
| 2026.03.16 | ₩2,186 | ₩2,816 | ₩2,186 | ₩2,669 | +22.09% | 5.9만 |
|---|
| 2026.03.13 | ₩2,221 | ₩2,307 | ₩2,199 | ₩2,265 | +1.99% | 3.6천 |
|---|
| 2026.03.12 | ₩2,240 | ₩2,240 | ₩2,186 | ₩2,186 | -2.40% | 5.1천 |
|---|
| 2026.03.11 | ₩2,266 | ₩2,447 | ₩2,266 | ₩2,427 | +7.10% | 6.1천 |
|---|
| 2026.03.10 | ₩2,319 | ₩2,333 | ₩2,189 | ₩2,260 | -2.54% | 2.5천 |
|---|
| 2026.03.09 | ₩2,427 | ₩2,427 | ₩2,046 | ₩2,173 | -10.50% | 2.3만 |
|---|
| 2026.03.06 | ₩2,535 | ₩2,588 | ₩2,320 | ₩2,320 | -8.47% | 1.7만 |
|---|
| 2026.03.05 | ₩2,052 | ₩2,266 | ₩2,025 | ₩2,266 | +10.46% | 6.3천 |
|---|
| 2026.03.04 | ₩2,038 | ₩2,079 | ₩1,971 | ₩2,038 | 0.00% | 2.1만 |
|---|
| 2026.03.03 | ₩2,159 | ₩2,253 | ₩2,028 | ₩2,093 | -3.04% | 1.3만 |
|---|
| 2026.03.02 | ₩2,405 | ₩2,405 | ₩2,119 | ₩2,147 | -10.71% | 1.2만 |
|---|
| 2026.02.27 | ₩2,696 | ₩2,696 | ₩2,360 | ₩2,360 | -12.44% | 1.1만 |
|---|
| 2026.02.26 | ₩3,165 | ₩3,272 | ₩2,669 | ₩2,669 | -15.68% | 1.7만 |
|---|
| 2026.02.25 | ₩2,764 | ₩3,017 | ₩2,749 | ₩2,924 | +5.77% | 2.2만 |
|---|
| 2026.02.24 | ₩2,869 | ₩2,869 | ₩2,575 | ₩2,738 | -4.53% | 5.8천 |
|---|
| 2026.02.23 | ₩3,098 | ₩3,098 | ₩2,724 | ₩2,897 | -6.49% | 1.1만 |
|---|
| 2026.02.20 | ₩3,138 | ₩3,138 | ₩3,098 | ₩3,098 | -1.28% | 9.3천 |
|---|
| 2026.02.19 | ₩3,044 | ₩3,219 | ₩2,991 | ₩3,017 | -0.88% | 6.1천 |
|---|
| 2026.02.18 | ₩2,950 | ₩3,567 | ₩2,615 | ₩2,991 | +1.36% | 6.4만 |
|---|
| 2026.02.17 | ₩3,178 | ₩3,178 | ₩3,105 | ₩3,105 | -2.32% | 1.3천 |
|---|
| 2026.02.13 | ₩3,165 | ₩3,353 | ₩2,950 | ₩3,165 | 0.00% | 2.4만 |
|---|
| 2026.02.12 | ₩3,219 | ₩3,447 | ₩3,212 | ₩3,361 | +4.42% | 1만 |
|---|
| 2026.02.11 | ₩3,447 | ₩3,447 | ₩3,447 | ₩3,447 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩3,473 | ₩3,527 | ₩3,379 | ₩3,447 | -0.77% | 3.9천 |
|---|
| 2026.02.09 | ₩3,594 | ₩3,594 | ₩3,594 | ₩3,594 | 0.00% | 1.4천 |
|---|
| 2026.02.06 | ₩3,493 | ₩3,538 | ₩3,379 | ₩3,379 | -3.26% | 9.2천 |
|---|
| 2026.02.05 | ₩3,393 | ₩3,500 | ₩3,393 | ₩3,420 | +0.79% | 3.2천 |
|---|
| 2026.02.04 | ₩3,715 | ₩3,715 | ₩3,379 | ₩3,581 | -3.61% | 7.9천 |
|---|
| 2026.02.03 | ₩3,782 | ₩3,782 | ₩3,782 | ₩3,782 | 0.00% | 3.4천 |
|---|
| 2026.02.02 | ₩3,668 | ₩3,862 | ₩3,460 | ₩3,728 | +1.65% | 1.4만 |
|---|
| 2026.01.30 | ₩3,460 | ₩3,822 | ₩3,460 | ₩3,534 | +2.13% | 2.5만 |
|---|
| 2026.01.29 | ₩3,701 | ₩3,701 | ₩3,437 | ₩3,437 | -7.14% | 8.8천 |
|---|
| 2026.01.28 | ₩3,742 | ₩3,782 | ₩3,742 | ₩3,755 | +0.36% | 6.3천 |
|---|
| 2026.01.27 | ₩3,809 | ₩3,876 | ₩3,689 | ₩3,751 | -1.51% | 1.4만 |
|---|
| 2026.01.26 | ₩3,768 | ₩4,077 | ₩3,768 | ₩3,809 | +1.07% | 1.6만 |
|---|
| 2026.01.23 | ₩3,903 | ₩3,903 | ₩3,353 | ₩3,735 | -4.30% | 3.3천 |
|---|
| 2026.01.22 | ₩3,621 | ₩4,104 | ₩3,581 | ₩4,023 | +11.11% | 2.1만 |
|---|
| 2026.01.21 | ₩3,688 | ₩3,688 | ₩3,393 | ₩3,581 | -2.91% | 1.2만 |
|---|
| 2026.01.20 | ₩3,715 | ₩3,728 | ₩3,675 | ₩3,688 | -0.72% | 6.2천 |
|---|
| 2026.01.16 | ₩3,701 | ₩3,755 | ₩3,554 | ₩3,634 | -1.81% | 1.6만 |
|---|
| 2026.01.15 | ₩3,688 | ₩3,956 | ₩3,648 | ₩3,648 | -1.09% | 8.1천 |
|---|
| 2026.01.14 | ₩3,809 | ₩3,943 | ₩3,661 | ₩3,802 | -0.18% | 1.1만 |
|---|
| 2026.01.13 | ₩3,621 | ₩3,943 | ₩3,621 | ₩3,648 | +0.74% | 2.1만 |
|---|
| 2026.01.12 | ₩4,023 | ₩4,023 | ₩3,721 | ₩3,721 | -7.50% | 1.1만 |
|---|
| 2026.01.09 | ₩3,862 | ₩3,971 | ₩3,795 | ₩3,795 | -1.74% | 1.2만 |
|---|
| 2026.01.08 | ₩3,916 | ₩4,125 | ₩3,849 | ₩3,908 | -0.21% | 1.2만 |
|---|
| 2026.01.07 | ₩4,023 | ₩4,346 | ₩3,822 | ₩3,978 | -1.13% | 2만 |
|---|
| 2026.01.06 | ₩4,010 | ₩4,385 | ₩3,896 | ₩4,055 | +1.14% | 3만 |
|---|
| 2026.01.05 | ₩3,983 | ₩4,340 | ₩3,767 | ₩3,822 | -4.04% | 3.1만 |
|---|
| 2026.01.02 | ₩3,795 | ₩4,426 | ₩3,607 | ₩3,748 | -1.24% | 6.3만 |
|---|
| 2025.12.31 | ₩3,688 | ₩3,701 | ₩3,634 | ₩3,701 | +0.36% | 5.2천 |
|---|
| 2025.12.30 | ₩3,755 | ₩3,835 | ₩3,473 | ₩3,621 | -3.57% | 8천 |
|---|
| 2025.12.29 | ₩3,835 | ₩4,358 | ₩3,514 | ₩3,742 | -2.45% | 8.6만 |
|---|
| 2025.12.26 | ₩4,090 | ₩4,828 | ₩4,023 | ₩4,023 | -1.64% | 3.3만 |
|---|
| 2025.12.24 | ₩4,171 | ₩4,962 | ₩3,970 | ₩4,023 | -3.54% | 3.1만 |
|---|
| 2025.12.23 | ₩4,499 | ₩4,499 | ₩3,648 | ₩4,023 | -10.58% | 2.9만 |
|---|
| 2025.12.22 | ₩4,495 | ₩4,586 | ₩4,403 | ₩4,519 | +0.54% | 4.4천 |
|---|
| 2025.12.19 | ₩4,654 | ₩4,788 | ₩4,541 | ₩4,694 | +0.86% | 6.9천 |
|---|
| 2025.12.18 | ₩4,667 | ₩5,177 | ₩4,466 | ₩4,654 | -0.29% | 3만 |
|---|
| 2025.12.17 | ₩4,754 | ₩4,841 | ₩4,318 | ₩4,479 | -5.78% | 4.6천 |
|---|
| 2025.12.16 | ₩4,828 | ₩5,378 | ₩4,600 | ₩4,895 | +1.39% | 1.6만 |
|---|
| 2025.12.15 | ₩5,029 | ₩5,109 | ₩4,721 | ₩4,839 | -3.79% | 1만 |
|---|
| 2025.12.12 | ₩5,136 | ₩5,391 | ₩5,029 | ₩5,029 | -2.09% | 9.9천 |
|---|
| 2025.12.11 | ₩5,351 | ₩5,433 | ₩5,109 | ₩5,123 | -4.26% | 5.1천 |
|---|
| 2025.12.10 | ₩5,498 | ₩5,855 | ₩5,069 | ₩5,069 | -7.80% | 7.3천 |
|---|
| 2025.12.09 | ₩5,257 | ₩5,525 | ₩5,150 | ₩5,337 | +1.53% | 1.1만 |
|---|
| 2025.12.08 | ₩5,619 | ₩6,035 | ₩5,270 | ₩5,270 | -6.21% | 8천 |
|---|
| 2025.12.05 | ₩5,914 | ₩6,021 | ₩5,525 | ₩5,637 | -4.69% | 1.3만 |
|---|
| 2025.12.04 | ₩6,571 | ₩7,025 | ₩5,767 | ₩5,981 | -8.98% | 2.4만 |
|---|
| 2025.12.03 | ₩7,041 | ₩7,041 | ₩5,109 | ₩6,156 | -12.57% | 6만 |
|---|
| 2025.12.02 | ₩6,182 | ₩6,705 | ₩5,978 | ₩6,477 | +4.77% | 1.5만 |
|---|
| 2025.12.01 | ₩5,914 | ₩6,679 | ₩5,619 | ₩6,169 | +4.31% | 2.5만 |
|---|
| 2025.11.28 | ₩5,431 | ₩5,968 | ₩5,065 | ₩5,579 | +2.72% | 1.5만 |
|---|
| 2025.11.26 | ₩5,270 | ₩6,035 | ₩4,895 | ₩5,458 | +3.56% | 4.5만 |
|---|
| 2025.11.25 | ₩5,565 | ₩5,689 | ₩5,177 | ₩5,374 | -3.45% | 6.8천 |
|---|
| 2025.11.24 | ₩5,472 | ₩5,594 | ₩5,190 | ₩5,324 | -2.70% | 9.1천 |
|---|
| 2025.11.21 | ₩5,284 | ₩5,284 | ₩5,040 | ₩5,136 | -2.79% | 4.1천 |
|---|
| 2025.11.20 | ₩5,274 | ₩5,606 | ₩5,042 | ₩5,458 | +3.48% | 2.2만 |
|---|
| 2025.11.19 | ₩5,299 | ₩5,552 | ₩5,257 | ₩5,472 | +3.26% | 2.6천 |
|---|
| 2025.11.18 | ₩5,257 | ₩5,632 | ₩5,244 | ₩5,498 | +4.59% | 1.6만 |
|---|
| 2025.11.17 | ₩5,619 | ₩5,686 | ₩5,244 | ₩5,512 | -1.91% | 1.5만 |
|---|
| 2025.11.14 | ₩4,962 | ₩5,700 | ₩4,868 | ₩5,606 | +12.97% | 3.6만 |
|---|
| 2025.11.13 | ₩5,632 | ₩5,834 | ₩5,150 | ₩5,317 | -5.60% | 9.5천 |
|---|
| 2025.11.12 | ₩5,109 | ₩5,606 | ₩4,694 | ₩5,485 | +7.35% | 2.2만 |
|---|
| 2025.11.11 | ₩5,244 | ₩5,297 | ₩5,190 | ₩5,284 | +0.77% | 8.1천 |
|---|
| 2025.11.10 | ₩5,230 | ₩5,284 | ₩4,631 | ₩5,203 | -0.51% | 2.4만 |
|---|
| 2025.11.07 | ₩5,096 | ₩5,130 | ₩4,627 | ₩4,627 | -9.21% | 5.8천 |
|---|
| 2025.11.06 | ₩4,707 | ₩5,150 | ₩4,573 | ₩5,150 | +9.40% | 2만 |
|---|
| 2025.11.05 | ₩4,640 | ₩5,203 | ₩4,560 | ₩4,560 | -1.73% | 1.3만 |
|---|
| 2025.11.04 | ₩5,002 | ₩5,311 | ₩4,694 | ₩4,694 | -6.17% | 1.2만 |
|---|
| 2025.11.03 | ₩5,230 | ₩5,405 | ₩4,759 | ₩5,190 | -0.77% | 1.7만 |
|---|
| 2025.10.31 | ₩5,378 | ₩5,565 | ₩5,136 | ₩5,230 | -2.74% | 1.9만 |
|---|
| 2025.10.30 | ₩5,606 | ₩5,792 | ₩5,297 | ₩5,297 | -5.50% | 6.5천 |
|---|
| 2025.10.29 | ₩5,472 | ₩5,954 | ₩5,378 | ₩5,525 | +0.98% | 8.7만 |
|---|
| 2025.10.28 | ₩5,874 | ₩5,901 | ₩4,962 | ₩5,646 | -3.88% | 2.2만 |
|---|
| 2025.10.27 | ₩5,941 | ₩6,518 | ₩5,632 | ₩5,834 | -1.81% | 3만 |
|---|
| 2025.10.24 | ₩5,512 | ₩5,964 | ₩5,501 | ₩5,941 | +7.79% | 1.3만 |
|---|
| 2025.10.23 | ₩5,367 | ₩5,928 | ₩5,367 | ₩5,673 | +5.70% | 4.2만 |
|---|
| 2025.10.22 | ₩5,485 | ₩5,700 | ₩4,654 | ₩5,431 | -0.98% | 1.2만 |
|---|
| 2025.10.21 | ₩5,968 | ₩6,021 | ₩5,539 | ₩5,539 | -7.19% | 2만 |
|---|
| 2025.10.20 | ₩5,954 | ₩6,504 | ₩5,632 | ₩6,042 | +1.46% | 2.5만 |
|---|
| 2025.10.17 | ₩5,364 | ₩5,968 | ₩5,206 | ₩5,659 | +5.50% | 4.8만 |
|---|
| 2025.10.16 | ₩6,705 | ₩6,705 | ₩5,364 | ₩5,364 | -20.00% | 4.5만 |
|---|
| 2025.10.15 | ₩6,290 | ₩7,242 | ₩6,279 | ₩6,813 | +8.32% | 8만 |
|---|
| 2025.10.14 | ₩6,437 | ₩6,705 | ₩6,048 | ₩6,209 | -3.54% | 5.9만 |
|---|
| 2025.10.13 | ₩7,376 | ₩7,678 | ₩6,169 | ₩6,705 | -9.09% | 12.4만 |
|---|
| 2025.10.10 | ₩7,094 | ₩9,052 | ₩6,839 | ₩7,711 | +8.70% | 34만 |
|---|
