시장 데이터를 불러오는 중
전체 종목
Amber International Holding Limited - American Depositary Shares 과거 주가
Amber International Holding Limited - American Depositary Shares · AMBR · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amber International Holding Limited - American Depositary Shares · AMBR · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,816 | ₩2,830 | ₩2,496 | ₩2,509 | -10.90% | 10.7만 |
| 2026.10.08 | ₩3,030 | ₩3,203 | ₩2,709 | ₩2,763 | -8.81% | 24.5만 |
| 2026.10.07 | ₩2,616 | ₩3,063 | ₩2,563 | ₩3,043 | +16.33% | 29.1만 |
| 2026.10.06 | ₩2,509 | ₩2,669 | ₩2,509 | ₩2,656 | +5.85% | 21.7만 |
| 2026.10.05 | ₩2,362 | ₩2,563 | ₩2,362 | ₩2,509 | +6.21% | 8.8만 |
| 2026.10.02 | ₩2,483 | ₩2,563 | ₩2,416 | ₩2,416 | -2.69% | 9.7만 |
| 2026.10.01 | ₩2,389 | ₩2,563 | ₩2,389 | ₩2,523 | +5.59% | 15.5만 |
| 2026.09.30 | ₩2,442 | ₩2,549 | ₩2,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,376 |
| -2.73% |
| 8.8만 |
| 2026.09.29 | ₩2,376 | ₩2,589 | ₩2,333 | ₩2,456 | +3.37% | 13.8만 |
|---|
| 2026.09.28 | ₩2,462 | ₩2,523 | ₩2,288 | ₩2,369 | -3.79% | 13.3만 |
|---|
| 2026.09.25 | ₩2,402 | ₩2,617 | ₩2,350 | ₩2,483 | +3.33% | 24.4만 |
|---|
| 2026.09.24 | ₩2,549 | ₩2,736 | ₩2,416 | ₩2,509 | -1.57% | 19.2만 |
|---|
| 2026.09.23 | ₩2,496 | ₩2,736 | ₩2,483 | ₩2,563 | +2.67% | 26.2만 |
|---|
| 2026.09.22 | ₩2,189 | ₩2,616 | ₩1,989 | ₩2,523 | +15.24% | 55.2만 |
|---|
| 2026.09.21 | ₩2,676 | ₩2,803 | ₩2,109 | ₩2,202 | -17.71% | 54.2만 |
|---|
| 2026.09.18 | ₩1,895 | ₩2,669 | ₩1,855 | ₩2,629 | +38.73% | 107.4만 |
|---|
| 2026.09.17 | ₩1,655 | ₩2,042 | ₩1,648 | ₩1,962 | +18.55% | 33.7만 |
|---|
| 2026.09.16 | ₩1,508 | ₩1,802 | ₩1,495 | ₩1,762 | +16.81% | 33.1만 |
|---|
| 2026.09.15 | ₩1,428 | ₩1,576 | ₩1,335 | ₩1,575 | +10.28% | 22.9만 |
|---|
| 2026.09.14 | ₩1,428 | ₩1,562 | ₩1,368 | ₩1,508 | +5.61% | 25.8만 |
|---|
| 2026.09.11 | ₩1,332 | ₩1,481 | ₩1,295 | ₩1,441 | +8.22% | 27.1만 |
|---|
| 2026.09.10 | ₩1,257 | ₩1,348 | ₩1,227 | ₩1,348 | +7.22% | 9.5만 |
|---|
| 2026.09.09 | ₩1,264 | ₩1,325 | ₩1,157 | ₩1,320 | +4.44% | 29.2만 |
|---|
| 2026.09.08 | ₩1,201 | ₩1,316 | ₩1,108 | ₩1,305 | +8.67% | 32.1만 |
|---|
| 2026.09.04 | ₩1,223 | ₩1,265 | ₩1,201 | ₩1,215 | -0.66% | 28.8만 |
|---|
| 2026.09.03 | ₩1,375 | ₩1,375 | ₩1,201 | ₩1,255 | -8.74% | 109.3만 |
|---|
| 2026.09.02 | ₩1,295 | ₩1,440 | ₩1,216 | ₩1,361 | +5.15% | 483.2만 |
|---|
| 2026.09.01 | ₩1,855 | ₩1,869 | ₩1,148 | ₩1,175 | -36.69% | 1631.8만 |
|---|
| 2026.08.31 | ₩1,401 | ₩1,575 | ₩1,401 | ₩1,548 | +10.48% | 5.1만 |
|---|
| 2026.08.28 | ₩1,441 | ₩1,468 | ₩1,348 | ₩1,401 | -2.78% | 2.2만 |
|---|
| 2026.08.27 | ₩1,441 | ₩1,522 | ₩1,415 | ₩1,455 | +0.93% | 3.7만 |
|---|
| 2026.08.26 | ₩1,455 | ₩1,468 | ₩1,359 | ₩1,435 | -1.38% | 1.9만 |
|---|
| 2026.08.25 | ₩1,441 | ₩1,548 | ₩1,415 | ₩1,441 | 0.00% | 5.1만 |
|---|
| 2026.08.24 | ₩1,295 | ₩1,455 | ₩1,295 | ₩1,441 | +11.34% | 5.6만 |
|---|
| 2026.08.21 | ₩1,401 | ₩1,401 | ₩1,269 | ₩1,303 | -7.05% | 5.1만 |
|---|
| 2026.08.20 | ₩1,388 | ₩1,388 | ₩1,245 | ₩1,313 | -5.38% | 10.6만 |
|---|
| 2026.08.19 | ₩1,535 | ₩1,615 | ₩1,108 | ₩1,261 | -17.83% | 19만 |
|---|
| 2026.08.18 | ₩1,675 | ₩1,722 | ₩1,655 | ₩1,655 | -1.20% | 2.1만 |
|---|
| 2026.08.17 | ₩1,682 | ₩1,715 | ₩1,668 | ₩1,668 | -0.79% | 3만 |
|---|
| 2026.08.14 | ₩1,808 | ₩1,822 | ₩1,748 | ₩1,748 | -3.32% | 1.3만 |
|---|
| 2026.08.13 | ₩1,863 | ₩1,863 | ₩1,748 | ₩1,788 | -4.01% | 1.5만 |
|---|
| 2026.08.12 | ₩1,735 | ₩1,842 | ₩1,735 | ₩1,748 | +0.77% | 3.9천 |
|---|
| 2026.08.11 | ₩1,775 | ₩1,842 | ₩1,735 | ₩1,735 | -2.26% | 1.6만 |
|---|
| 2026.08.10 | ₩1,735 | ₩1,873 | ₩1,735 | ₩1,775 | +2.31% | 9.1천 |
|---|
| 2026.08.07 | ₩1,815 | ₩1,915 | ₩1,815 | ₩1,842 | +1.47% | 1.7만 |
|---|
| 2026.08.06 | ₩1,815 | ₩1,869 | ₩1,815 | ₩1,815 | 0.00% | 3.8천 |
|---|
| 2026.08.05 | ₩1,842 | ₩1,909 | ₩1,762 | ₩1,869 | +1.45% | 9.9천 |
|---|
| 2026.08.04 | ₩1,855 | ₩1,895 | ₩1,775 | ₩1,802 | -2.88% | 1.6만 |
|---|
| 2026.08.03 | ₩1,829 | ₩1,895 | ₩1,748 | ₩1,855 | +1.46% | 1.7만 |
|---|
| 2026.07.31 | ₩1,882 | ₩1,922 | ₩1,842 | ₩1,842 | -2.13% | 1.3만 |
|---|
| 2026.07.30 | ₩1,882 | ₩1,975 | ₩1,869 | ₩1,895 | +0.71% | 9.9천 |
|---|
| 2026.07.29 | ₩1,855 | ₩1,989 | ₩1,855 | ₩1,869 | +0.72% | 1.6만 |
|---|
| 2026.07.28 | ₩1,869 | ₩1,922 | ₩1,842 | ₩1,869 | 0.00% | 1.2만 |
|---|
| 2026.07.27 | ₩1,935 | ₩1,982 | ₩1,855 | ₩1,855 | -4.14% | 3.1만 |
|---|
| 2026.07.24 | ₩1,855 | ₩1,975 | ₩1,855 | ₩1,949 | +5.04% | 1.6만 |
|---|
| 2026.07.23 | ₩1,855 | ₩1,989 | ₩1,855 | ₩1,855 | 0.00% | 9천 |
|---|
| 2026.07.22 | ₩1,882 | ₩1,895 | ₩1,882 | ₩1,895 | +0.71% | 2.3천 |
|---|
| 2026.07.21 | ₩1,909 | ₩1,922 | ₩1,855 | ₩1,855 | -2.80% | 1만 |
|---|
| 2026.07.20 | ₩1,909 | ₩1,962 | ₩1,875 | ₩1,895 | -0.70% | 8.6천 |
|---|
| 2026.07.17 | ₩1,897 | ₩1,949 | ₩1,869 | ₩1,882 | -0.77% | 3만 |
|---|
| 2026.07.16 | ₩1,975 | ₩2,017 | ₩1,882 | ₩1,949 | -1.35% | 1.9만 |
|---|
| 2026.07.15 | ₩1,883 | ₩1,975 | ₩1,883 | ₩1,975 | +4.89% | 9.6천 |
|---|
| 2026.07.14 | ₩1,887 | ₩1,949 | ₩1,869 | ₩1,882 | -0.28% | 2.3만 |
|---|
| 2026.07.13 | ₩1,882 | ₩1,942 | ₩1,882 | ₩1,882 | 0.00% | 7.2천 |
|---|
| 2026.07.10 | ₩1,882 | ₩1,955 | ₩1,869 | ₩1,882 | 0.00% | 8.3천 |
|---|
| 2026.07.09 | ₩1,895 | ₩1,975 | ₩1,869 | ₩1,869 | -1.41% | 1.5만 |
|---|
| 2026.07.08 | ₩1,909 | ₩1,975 | ₩1,882 | ₩1,895 | -0.70% | 1만 |
|---|
| 2026.07.07 | ₩2,002 | ₩2,035 | ₩1,909 | ₩1,935 | -3.33% | 2.7만 |
|---|
| 2026.07.06 | ₩1,882 | ₩1,962 | ₩1,869 | ₩1,922 | +2.13% | 5.1만 |
|---|
| 2026.07.02 | ₩1,922 | ₩1,962 | ₩1,909 | ₩1,909 | -0.69% | 3만 |
|---|
| 2026.07.01 | ₩2,002 | ₩2,082 | ₩2,001 | ₩2,002 | 0.00% | 3.6만 |
|---|
| 2026.06.30 | ₩2,055 | ₩2,055 | ₩1,935 | ₩1,989 | -3.25% | 3만 |
|---|
| 2026.06.29 | ₩2,015 | ₩2,135 | ₩2,002 | ₩2,055 | +1.99% | 3.4만 |
|---|
| 2026.06.26 | ₩1,935 | ₩2,042 | ₩1,935 | ₩2,002 | +3.45% | 3.6만 |
|---|
| 2026.06.25 | ₩1,955 | ₩2,082 | ₩1,922 | ₩1,975 | +1.02% | 1.8만 |
|---|
| 2026.06.24 | ₩2,042 | ₩2,082 | ₩2,015 | ₩2,069 | +1.31% | 1.6만 |
|---|
| 2026.06.23 | ₩1,895 | ₩2,082 | ₩1,895 | ₩2,069 | +9.15% | 2.9만 |
|---|
| 2026.06.22 | ₩1,989 | ₩2,082 | ₩1,935 | ₩1,989 | 0.00% | 2.4만 |
|---|
| 2026.06.18 | ₩2,029 | ₩2,095 | ₩2,015 | ₩2,082 | +2.63% | 3.9만 |
|---|
| 2026.06.17 | ₩2,015 | ₩2,296 | ₩2,002 | ₩2,002 | -0.66% | 17.8만 |
|---|
| 2026.06.16 | ₩1,815 | ₩2,015 | ₩1,748 | ₩1,962 | +8.09% | 3.6만 |
|---|
| 2026.06.15 | ₩1,815 | ₩1,949 | ₩1,815 | ₩1,882 | +3.68% | 4.2만 |
|---|
| 2026.06.12 | ₩1,922 | ₩2,009 | ₩1,788 | ₩1,829 | -4.86% | 6.6만 |
|---|
| 2026.06.11 | ₩1,962 | ₩2,057 | ₩1,895 | ₩1,922 | -2.04% | 8.8만 |
|---|
| 2026.06.10 | ₩2,002 | ₩2,095 | ₩1,975 | ₩1,975 | -1.33% | 4.4만 |
|---|
| 2026.06.09 | ₩2,002 | ₩2,176 | ₩1,977 | ₩2,055 | +2.67% | 8.9만 |
|---|
| 2026.06.08 | ₩2,002 | ₩2,069 | ₩1,949 | ₩2,015 | +0.67% | 4.6만 |
|---|
| 2026.06.05 | ₩2,015 | ₩2,102 | ₩1,949 | ₩1,949 | -3.31% | 4.5만 |
|---|
| 2026.06.04 | ₩2,015 | ₩2,135 | ₩1,989 | ₩2,069 | +2.65% | 12.9만 |
|---|
| 2026.06.03 | ₩2,069 | ₩2,122 | ₩2,015 | ₩2,029 | -1.94% | 8.8만 |
|---|
| 2026.06.02 | ₩2,202 | ₩2,202 | ₩2,002 | ₩2,042 | -7.27% | 7.4만 |
|---|
| 2026.06.01 | ₩2,322 | ₩2,329 | ₩2,149 | ₩2,176 | -6.32% | 6.5만 |
|---|
| 2026.05.29 | ₩2,029 | ₩2,336 | ₩2,015 | ₩2,269 | +11.84% | 6.1만 |
|---|
| 2026.05.28 | ₩2,029 | ₩2,309 | ₩2,029 | ₩2,149 | +5.92% | 6.5만 |
|---|
| 2026.05.27 | ₩2,349 | ₩2,402 | ₩2,182 | ₩2,202 | -6.25% | 5.5만 |
|---|
| 2026.05.26 | ₩2,483 | ₩2,576 | ₩2,282 | ₩2,322 | -6.45% | 6.8만 |
|---|
| 2026.05.22 | ₩2,442 | ₩2,616 | ₩2,442 | ₩2,483 | +1.64% | 3만 |
|---|
| 2026.05.21 | ₩2,669 | ₩2,669 | ₩2,442 | ₩2,442 | -8.50% | 5.8만 |
|---|
| 2026.05.20 | ₩2,483 | ₩2,669 | ₩2,483 | ₩2,629 | +5.91% | 2.6만 |
|---|
| 2026.05.19 | ₩2,309 | ₩2,669 | ₩2,309 | ₩2,436 | +5.49% | 5.2만 |
|---|
| 2026.05.18 | ₩2,523 | ₩2,669 | ₩2,362 | ₩2,362 | -6.35% | 9.4만 |
|---|
| 2026.05.15 | ₩2,563 | ₩2,669 | ₩2,442 | ₩2,576 | +0.52% | 3.5만 |
|---|
| 2026.05.14 | ₩2,576 | ₩2,803 | ₩2,576 | ₩2,629 | +2.07% | 2.8만 |
|---|
| 2026.05.13 | ₩2,669 | ₩2,683 | ₩2,576 | ₩2,576 | -3.50% | 2.8만 |
|---|
| 2026.05.12 | ₩2,643 | ₩2,763 | ₩2,643 | ₩2,656 | +0.51% | 3.2만 |
|---|
| 2026.05.11 | ₩2,843 | ₩2,843 | ₩2,603 | ₩2,636 | -7.28% | 4.9만 |
|---|
| 2026.05.08 | ₩2,936 | ₩2,976 | ₩2,803 | ₩2,843 | -3.18% | 8.6천 |
|---|
| 2026.05.07 | ₩2,883 | ₩3,056 | ₩2,882 | ₩2,936 | +1.85% | 1.6만 |
|---|
| 2026.05.06 | ₩2,816 | ₩3,063 | ₩2,803 | ₩2,883 | +2.37% | 2.8만 |
|---|
| 2026.05.05 | ₩3,070 | ₩3,130 | ₩2,950 | ₩3,056 | -0.43% | 2.7만 |
|---|
| 2026.05.04 | ₩3,056 | ₩3,203 | ₩2,950 | ₩2,950 | -3.49% | 3.6만 |
|---|
| 2026.05.01 | ₩3,043 | ₩3,202 | ₩2,936 | ₩3,043 | 0.00% | 2.5만 |
|---|
| 2026.04.30 | ₩3,016 | ₩3,150 | ₩2,974 | ₩3,043 | +0.88% | 12.5만 |
|---|
| 2026.04.29 | ₩3,163 | ₩3,257 | ₩2,963 | ₩3,043 | -3.80% | 5만 |
|---|
| 2026.04.28 | ₩2,950 | ₩3,257 | ₩2,950 | ₩3,030 | +2.71% | 6.2만 |
|---|
| 2026.04.27 | ₩3,177 | ₩3,390 | ₩3,150 | ₩3,190 | +0.42% | 7.5만 |
|---|
| 2026.04.24 | ₩3,136 | ₩3,277 | ₩3,136 | ₩3,177 | +1.28% | 8.3천 |
|---|
| 2026.04.23 | ₩3,203 | ₩3,350 | ₩3,150 | ₩3,150 | -1.67% | 4.6만 |
|---|
| 2026.04.22 | ₩3,096 | ₩3,302 | ₩3,096 | ₩3,230 | +4.31% | 4.9만 |
|---|
| 2026.04.21 | ₩3,070 | ₩3,257 | ₩3,043 | ₩3,056 | -0.43% | 3.7만 |
|---|
| 2026.04.20 | ₩3,190 | ₩3,337 | ₩2,980 | ₩3,056 | -4.18% | 5.1만 |
|---|
| 2026.04.17 | ₩3,070 | ₩3,337 | ₩3,070 | ₩3,190 | +3.91% | 5.8만 |
|---|
| 2026.04.16 | ₩2,856 | ₩3,323 | ₩2,856 | ₩3,150 | +10.28% | 7.9만 |
|---|
| 2026.04.15 | ₩2,843 | ₩3,123 | ₩2,709 | ₩2,803 | -1.41% | 8.4만 |
|---|
| 2026.04.14 | ₩2,749 | ₩3,070 | ₩2,749 | ₩2,883 | +4.85% | 6.7만 |
|---|
| 2026.04.13 | ₩2,629 | ₩2,995 | ₩2,616 | ₩2,830 | +7.61% | 6.8만 |
|---|
| 2026.04.10 | ₩2,963 | ₩2,963 | ₩2,629 | ₩2,683 | -9.46% | 8만 |
|---|
| 2026.04.09 | ₩3,203 | ₩3,203 | ₩2,956 | ₩2,963 | -7.50% | 6.1만 |
|---|
| 2026.04.08 | ₩3,310 | ₩3,457 | ₩3,070 | ₩3,070 | -7.26% | 5.4만 |
|---|
| 2026.04.07 | ₩3,217 | ₩3,257 | ₩3,136 | ₩3,177 | -1.24% | 2.6만 |
|---|
| 2026.04.06 | ₩3,337 | ₩3,390 | ₩3,217 | ₩3,297 | -1.20% | 5만 |
|---|
| 2026.04.02 | ₩3,283 | ₩3,383 | ₩3,283 | ₩3,337 | +1.63% | 1.9만 |
|---|
| 2026.04.01 | ₩3,257 | ₩3,350 | ₩3,190 | ₩3,323 | +2.05% | 6만 |
|---|
| 2026.03.31 | ₩3,116 | ₩3,310 | ₩2,990 | ₩3,150 | +1.07% | 10.8만 |
|---|
| 2026.03.30 | ₩3,083 | ₩3,269 | ₩2,976 | ₩3,016 | -2.16% | 4.2만 |
|---|
| 2026.03.27 | ₩2,996 | ₩3,217 | ₩2,996 | ₩3,110 | +3.79% | 13만 |
|---|
| 2026.03.26 | ₩3,163 | ₩3,297 | ₩3,150 | ₩3,150 | -0.42% | 5.4만 |
|---|
| 2026.03.25 | ₩3,177 | ₩3,230 | ₩3,083 | ₩3,190 | +0.42% | 3.4만 |
|---|
| 2026.03.24 | ₩3,197 | ₩3,217 | ₩2,870 | ₩3,190 | -0.21% | 10.7만 |
|---|
| 2026.03.23 | ₩3,217 | ₩3,357 | ₩3,136 | ₩3,190 | -0.83% | 4.1만 |
|---|
| 2026.03.20 | ₩3,163 | ₩3,350 | ₩2,749 | ₩3,016 | -4.64% | 6.9만 |
|---|
| 2026.03.19 | ₩3,230 | ₩3,363 | ₩3,096 | ₩3,203 | -0.83% | 6.1만 |
|---|
| 2026.03.18 | ₩3,457 | ₩3,470 | ₩3,270 | ₩3,283 | -5.02% | 11.3만 |
|---|
| 2026.03.17 | ₩3,524 | ₩3,590 | ₩3,430 | ₩3,457 | -1.89% | 9.5만 |
|---|
| 2026.03.16 | ₩3,470 | ₩3,534 | ₩3,403 | ₩3,443 | -0.77% | 4.2만 |
|---|
| 2026.03.13 | ₩3,430 | ₩3,630 | ₩3,430 | ₩3,550 | +3.50% | 8만 |
|---|
| 2026.03.12 | ₩3,377 | ₩3,617 | ₩3,377 | ₩3,470 | +2.77% | 4.5만 |
|---|
| 2026.03.11 | ₩3,403 | ₩3,550 | ₩3,337 | ₩3,443 | +1.18% | 7.6만 |
|---|
| 2026.03.10 | ₩3,310 | ₩3,510 | ₩3,310 | ₩3,377 | +2.02% | 9.6만 |
|---|
| 2026.03.09 | ₩3,470 | ₩3,537 | ₩3,297 | ₩3,350 | -3.46% | 9만 |
|---|
| 2026.03.06 | ₩3,403 | ₩3,630 | ₩3,363 | ₩3,564 | +4.71% | 5.4만 |
|---|
| 2026.03.05 | ₩3,457 | ₩3,484 | ₩3,283 | ₩3,350 | -3.09% | 5.3만 |
|---|
| 2026.03.04 | ₩3,283 | ₩3,537 | ₩3,283 | ₩3,457 | +5.28% | 6.5만 |
|---|
| 2026.03.03 | ₩3,096 | ₩3,381 | ₩3,096 | ₩3,283 | +6.03% | 7.8만 |
|---|
| 2026.03.02 | ₩3,403 | ₩3,481 | ₩2,963 | ₩3,390 | -0.39% | 9.9만 |
|---|
| 2026.02.27 | ₩3,457 | ₩3,613 | ₩3,390 | ₩3,470 | +0.39% | 2.9만 |
|---|
| 2026.02.26 | ₩3,644 | ₩3,670 | ₩3,363 | ₩3,443 | -5.49% | 10.9만 |
|---|
| 2026.02.25 | ₩3,484 | ₩3,740 | ₩3,430 | ₩3,724 | +6.90% | 15.8만 |
|---|
| 2026.02.24 | ₩3,096 | ₩3,537 | ₩3,096 | ₩3,417 | +10.34% | 11.6만 |
|---|
| 2026.02.23 | ₩3,104 | ₩3,257 | ₩3,096 | ₩3,096 | -0.26% | 6.2만 |
|---|
| 2026.02.20 | ₩3,070 | ₩3,350 | ₩3,056 | ₩3,230 | +5.22% | 8.9만 |
|---|
| 2026.02.19 | ₩3,283 | ₩3,377 | ₩3,070 | ₩3,243 | -1.22% | 8.5만 |
|---|
| 2026.02.18 | ₩3,083 | ₩3,510 | ₩2,936 | ₩3,350 | +8.66% | 19.9만 |
|---|
| 2026.02.17 | ₩3,136 | ₩3,190 | ₩2,870 | ₩2,910 | -7.23% | 7.4만 |
|---|
| 2026.02.13 | ₩3,270 | ₩3,430 | ₩3,059 | ₩3,243 | -0.82% | 13만 |
|---|
| 2026.02.12 | ₩2,870 | ₩3,257 | ₩2,723 | ₩3,230 | +12.56% | 19.6만 |
|---|
| 2026.02.11 | ₩2,883 | ₩3,003 | ₩2,736 | ₩2,830 | -1.85% | 7.3만 |
|---|
| 2026.02.10 | ₩2,883 | ₩3,043 | ₩2,763 | ₩2,883 | 0.00% | 9.4만 |
|---|
| 2026.02.09 | ₩2,736 | ₩3,203 | ₩2,695 | ₩2,883 | +5.37% | 13.5만 |
|---|
| 2026.02.06 | ₩2,523 | ₩2,789 | ₩2,461 | ₩2,736 | +8.47% | 10.5만 |
|---|
| 2026.02.05 | ₩2,513 | ₩2,643 | ₩2,416 | ₩2,416 | -3.88% | 10.9만 |
|---|
| 2026.02.04 | ₩2,496 | ₩2,696 | ₩2,436 | ₩2,616 | +4.81% | 9만 |
|---|
| 2026.02.03 | ₩2,936 | ₩3,016 | ₩2,416 | ₩2,483 | -15.45% | 21.2만 |
|---|
| 2026.02.02 | ₩3,337 | ₩3,497 | ₩2,936 | ₩2,936 | -12.00% | 16.7만 |
|---|
| 2026.01.30 | ₩3,470 | ₩3,617 | ₩3,350 | ₩3,350 | -3.46% | 9.3만 |
|---|
| 2026.01.29 | ₩3,377 | ₩3,577 | ₩3,337 | ₩3,470 | +2.77% | 7.3만 |
|---|
| 2026.01.28 | ₩3,363 | ₩3,557 | ₩3,323 | ₩3,443 | +2.38% | 4.7만 |
|---|
| 2026.01.27 | ₩3,390 | ₩3,431 | ₩3,203 | ₩3,283 | -3.15% | 9.5만 |
|---|
| 2026.01.26 | ₩3,697 | ₩3,764 | ₩3,270 | ₩3,323 | -10.11% | 14.9만 |
|---|
| 2026.01.23 | ₩3,443 | ₩3,764 | ₩3,330 | ₩3,657 | +6.20% | 14.9만 |
|---|
| 2026.01.22 | ₩3,417 | ₩3,710 | ₩3,417 | ₩3,443 | +0.78% | 11.5만 |
|---|
| 2026.01.21 | ₩3,377 | ₩3,577 | ₩3,297 | ₩3,497 | +3.56% | 12.4만 |
|---|
| 2026.01.20 | ₩3,310 | ₩3,510 | ₩3,110 | ₩3,283 | -0.81% | 9.6만 |
|---|
| 2026.01.16 | ₩3,470 | ₩3,577 | ₩3,271 | ₩3,443 | -0.77% | 10.8만 |
|---|
| 2026.01.15 | ₩3,650 | ₩3,737 | ₩3,497 | ₩3,497 | -4.20% | 9.5만 |
|---|
| 2026.01.14 | ₩3,497 | ₩3,664 | ₩3,417 | ₩3,564 | +1.91% | 9.7만 |
|---|
| 2026.01.13 | ₩3,604 | ₩3,610 | ₩3,285 | ₩3,470 | -3.70% | 14.6만 |
|---|
| 2026.01.12 | ₩3,590 | ₩3,737 | ₩3,537 | ₩3,564 | -0.74% | 18.7만 |
|---|
| 2026.01.09 | ₩3,417 | ₩3,737 | ₩3,390 | ₩3,484 | +1.95% | 25.4만 |
|---|
| 2026.01.08 | ₩3,350 | ₩3,590 | ₩3,283 | ₩3,390 | +1.20% | 16.2만 |
|---|
| 2026.01.07 | ₩3,056 | ₩3,430 | ₩2,856 | ₩3,350 | +9.61% | 19.7만 |
|---|
| 2026.01.06 | ₩3,177 | ₩3,297 | ₩2,910 | ₩3,056 | -3.78% | 17.1만 |
|---|
| 2026.01.05 | ₩2,910 | ₩3,470 | ₩2,843 | ₩3,257 | +11.93% | 58.9만 |
|---|
| 2026.01.02 | ₩2,322 | ₩2,776 | ₩2,269 | ₩2,656 | +14.37% | 14.5만 |
|---|
| 2025.12.31 | ₩2,256 | ₩2,409 | ₩2,162 | ₩2,309 | +2.37% | 15.8만 |
|---|
| 2025.12.30 | ₩2,322 | ₩2,356 | ₩2,229 | ₩2,296 | -1.15% | 18만 |
|---|
| 2025.12.29 | ₩2,296 | ₩2,376 | ₩2,242 | ₩2,336 | +1.74% | 11.8만 |
|---|
| 2025.12.26 | ₩2,296 | ₩2,450 | ₩2,256 | ₩2,336 | +1.74% | 11.7만 |
|---|
| 2025.12.24 | ₩2,416 | ₩2,483 | ₩2,302 | ₩2,389 | -1.10% | 7.6만 |
|---|
| 2025.12.23 | ₩2,402 | ₩2,442 | ₩2,322 | ₩2,416 | +0.56% | 10.4만 |
|---|
| 2025.12.22 | ₩2,296 | ₩2,563 | ₩2,282 | ₩2,362 | +2.91% | 15.5만 |
|---|
| 2025.12.19 | ₩2,189 | ₩2,389 | ₩2,146 | ₩2,282 | +4.27% | 17.5만 |
|---|
| 2025.12.18 | ₩2,029 | ₩2,229 | ₩2,023 | ₩2,162 | +6.58% | 19.6만 |
|---|
| 2025.12.17 | ₩1,869 | ₩2,095 | ₩1,855 | ₩2,015 | +7.86% | 19.8만 |
|---|
| 2025.12.16 | ₩1,882 | ₩2,082 | ₩1,842 | ₩1,855 | -1.42% | 30.5만 |
|---|
| 2025.12.15 | ₩2,082 | ₩2,202 | ₩1,775 | ₩1,829 | -12.18% | 35.5만 |
|---|
| 2025.12.12 | ₩2,202 | ₩2,216 | ₩2,015 | ₩2,082 | -5.45% | 19.3만 |
|---|
| 2025.12.11 | ₩2,242 | ₩2,322 | ₩2,162 | ₩2,256 | +0.60% | 7.7만 |
|---|
| 2025.12.10 | ₩2,176 | ₩2,282 | ₩2,135 | ₩2,229 | +2.45% | 13.7만 |
|---|
| 2025.12.09 | ₩2,202 | ₩2,282 | ₩2,137 | ₩2,162 | -1.82% | 12.5만 |
|---|
| 2025.12.08 | ₩2,416 | ₩2,416 | ₩2,202 | ₩2,202 | -8.84% | 24.7만 |
|---|
| 2025.12.05 | ₩2,549 | ₩2,616 | ₩2,336 | ₩2,376 | -6.81% | 35.4만 |
|---|
| 2025.12.04 | ₩2,563 | ₩2,803 | ₩2,536 | ₩2,629 | +2.60% | 19.8만 |
|---|
| 2025.12.03 | ₩2,549 | ₩2,789 | ₩2,449 | ₩2,616 | +2.62% | 44.1만 |
|---|
| 2025.12.02 | ₩2,870 | ₩2,990 | ₩2,376 | ₩2,509 | -12.56% | 89.8만 |
|---|
| 2025.12.01 | ₩3,350 | ₩3,377 | ₩2,683 | ₩2,870 | -14.34% | 132.4만 |
|---|
| 2025.11.28 | ₩3,417 | ₩3,630 | ₩3,203 | ₩3,350 | -1.95% | 215.3만 |
|---|
| 2025.11.26 | ₩3,604 | ₩4,218 | ₩3,070 | ₩3,297 | -8.52% | 8988.5만 |
|---|
| 2025.11.25 | ₩1,829 | ₩2,189 | ₩1,795 | ₩2,109 | +15.33% | 19.3만 |
|---|
| 2025.11.24 | ₩1,762 | ₩1,935 | ₩1,748 | ₩1,815 | +3.03% | 4.8만 |
|---|
| 2025.11.21 | ₩1,815 | ₩2,122 | ₩1,748 | ₩1,815 | 0.00% | 5.4만 |
|---|
| 2025.11.20 | ₩1,762 | ₩1,862 | ₩1,668 | ₩1,695 | -3.79% | 4.4만 |
|---|
| 2025.11.19 | ₩1,802 | ₩1,837 | ₩1,655 | ₩1,655 | -8.15% | 7.9만 |
|---|
| 2025.11.18 | ₩1,962 | ₩2,030 | ₩1,642 | ₩1,842 | -6.12% | 18.4만 |
|---|
| 2025.11.17 | ₩2,162 | ₩2,162 | ₩1,949 | ₩1,975 | -8.64% | 13.7만 |
|---|
| 2025.11.14 | ₩2,029 | ₩2,176 | ₩2,029 | ₩2,135 | +5.26% | 3.3만 |
|---|
| 2025.11.13 | ₩2,336 | ₩2,376 | ₩2,029 | ₩2,042 | -12.57% | 10.9만 |
|---|
| 2025.11.12 | ₩2,410 | ₩2,410 | ₩2,309 | ₩2,336 | -3.10% | 3.9만 |
|---|
| 2025.11.11 | ₩2,349 | ₩2,421 | ₩2,296 | ₩2,296 | -2.27% | 3.8만 |
|---|
| 2025.11.10 | ₩2,396 | ₩2,456 | ₩2,336 | ₩2,416 | +0.84% | 2.4만 |
|---|
| 2025.11.07 | ₩2,309 | ₩2,376 | ₩2,296 | ₩2,322 | +0.58% | 3.7만 |
|---|
| 2025.11.06 | ₩2,469 | ₩2,469 | ₩2,349 | ₩2,362 | -4.32% | 3.3만 |
|---|
| 2025.11.05 | ₩2,336 | ₩2,583 | ₩2,336 | ₩2,429 | +4.00% | 6.8만 |
|---|
| 2025.11.04 | ₩2,469 | ₩2,469 | ₩2,336 | ₩2,376 | -3.78% | 6.1만 |
|---|
| 2025.11.03 | ₩2,589 | ₩2,589 | ₩2,416 | ₩2,469 | -4.64% | 2.5만 |
|---|
| 2025.10.31 | ₩2,402 | ₩2,549 | ₩2,336 | ₩2,483 | +3.33% | 4.8만 |
|---|
| 2025.10.30 | ₩2,483 | ₩2,523 | ₩2,269 | ₩2,389 | -3.76% | 4.3만 |
|---|
| 2025.10.29 | ₩2,549 | ₩2,589 | ₩2,429 | ₩2,536 | -0.52% | 9.4만 |
|---|
| 2025.10.28 | ₩2,910 | ₩2,923 | ₩2,429 | ₩2,549 | -12.39% | 29.6만 |
|---|
| 2025.10.27 | ₩2,950 | ₩2,950 | ₩2,736 | ₩2,910 | -1.36% | 18.7만 |
|---|
| 2025.10.24 | ₩2,816 | ₩2,983 | ₩2,776 | ₩2,843 | +0.95% | 15.4만 |
|---|
| 2025.10.23 | ₩2,830 | ₩2,976 | ₩2,723 | ₩2,896 | +2.36% | 25.1만 |
|---|
| 2025.10.22 | ₩2,830 | ₩2,950 | ₩2,696 | ₩2,696 | -4.72% | 34만 |
|---|
| 2025.10.21 | ₩2,910 | ₩3,016 | ₩2,669 | ₩2,843 | -2.29% | 20.7만 |
|---|
| 2025.10.20 | ₩2,749 | ₩3,003 | ₩2,669 | ₩2,870 | +4.37% | 19.2만 |
|---|
| 2025.10.17 | ₩2,990 | ₩3,066 | ₩2,749 | ₩2,816 | -5.80% | 20.4만 |
|---|
| 2025.10.16 | ₩3,570 | ₩3,604 | ₩2,963 | ₩2,990 | -16.26% | 25.6만 |
|---|
| 2025.10.15 | ₩3,403 | ₩3,604 | ₩3,377 | ₩3,537 | +3.92% | 26.8만 |
|---|
| 2025.10.14 | ₩3,217 | ₩3,484 | ₩2,976 | ₩3,457 | +7.47% | 16.8만 |
|---|
| 2025.10.13 | ₩3,390 | ₩3,403 | ₩2,936 | ₩3,257 | -3.94% | 30.2만 |
|---|
| 2025.10.10 | ₩3,750 | ₩3,764 | ₩3,350 | ₩3,524 | -6.05% | 23.8만 |
|---|