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 | ₩2,826 | ₩2,839 | ₩2,505 | ₩2,518 | -10.90% | 10.7만 |
| 2026.10.08 | ₩3,040 | ₩3,215 | ₩2,719 | ₩2,773 | -8.81% | 24.5만 |
| 2026.10.07 | ₩2,625 | ₩3,074 | ₩2,572 | ₩3,054 | +16.33% | 29.1만 |
| 2026.10.06 | ₩2,518 | ₩2,679 | ₩2,518 | ₩2,665 | +5.85% | 21.7만 |
| 2026.10.05 | ₩2,371 | ₩2,572 | ₩2,371 | ₩2,518 | +6.21% | 8.8만 |
| 2026.10.02 | ₩2,491 | ₩2,572 | ₩2,424 | ₩2,424 | -2.69% | 9.7만 |
| 2026.10.01 | ₩2,397 | ₩2,572 | ₩2,397 | ₩2,531 | +5.59% | 15.5만 |
| 2026.09.30 | ₩2,451 | ₩2,558 | ₩2,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,384 |
| -2.73% |
| 8.8만 |
| 2026.09.29 | ₩2,384 | ₩2,598 | ₩2,341 | ₩2,464 | +3.37% | 13.8만 |
|---|
| 2026.09.28 | ₩2,471 | ₩2,531 | ₩2,296 | ₩2,377 | -3.79% | 13.3만 |
|---|
| 2026.09.25 | ₩2,411 | ₩2,627 | ₩2,359 | ₩2,491 | +3.33% | 24.4만 |
|---|
| 2026.09.24 | ₩2,558 | ₩2,746 | ₩2,424 | ₩2,518 | -1.57% | 19.2만 |
|---|
| 2026.09.23 | ₩2,505 | ₩2,746 | ₩2,491 | ₩2,572 | +2.67% | 26.2만 |
|---|
| 2026.09.22 | ₩2,197 | ₩2,625 | ₩1,996 | ₩2,531 | +15.24% | 55.2만 |
|---|
| 2026.09.21 | ₩2,685 | ₩2,813 | ₩2,116 | ₩2,210 | -17.71% | 54.2만 |
|---|
| 2026.09.18 | ₩1,902 | ₩2,679 | ₩1,862 | ₩2,639 | +38.73% | 107.4만 |
|---|
| 2026.09.17 | ₩1,661 | ₩2,049 | ₩1,654 | ₩1,969 | +18.55% | 33.7만 |
|---|
| 2026.09.16 | ₩1,513 | ₩1,808 | ₩1,500 | ₩1,768 | +16.81% | 33.1만 |
|---|
| 2026.09.15 | ₩1,433 | ₩1,582 | ₩1,339 | ₩1,580 | +10.28% | 22.9만 |
|---|
| 2026.09.14 | ₩1,433 | ₩1,567 | ₩1,373 | ₩1,513 | +5.61% | 25.8만 |
|---|
| 2026.09.11 | ₩1,337 | ₩1,487 | ₩1,299 | ₩1,447 | +8.22% | 27.1만 |
|---|
| 2026.09.10 | ₩1,262 | ₩1,353 | ₩1,231 | ₩1,353 | +7.22% | 9.5만 |
|---|
| 2026.09.09 | ₩1,268 | ₩1,330 | ₩1,161 | ₩1,325 | +4.44% | 29.2만 |
|---|
| 2026.09.08 | ₩1,205 | ₩1,321 | ₩1,112 | ₩1,310 | +8.67% | 32.1만 |
|---|
| 2026.09.04 | ₩1,227 | ₩1,270 | ₩1,205 | ₩1,219 | -0.66% | 28.8만 |
|---|
| 2026.09.03 | ₩1,380 | ₩1,380 | ₩1,205 | ₩1,259 | -8.74% | 109.3만 |
|---|
| 2026.09.02 | ₩1,299 | ₩1,445 | ₩1,220 | ₩1,366 | +5.15% | 483.2만 |
|---|
| 2026.09.01 | ₩1,862 | ₩1,875 | ₩1,152 | ₩1,179 | -36.69% | 1631.8만 |
|---|
| 2026.08.31 | ₩1,406 | ₩1,580 | ₩1,406 | ₩1,554 | +10.48% | 5.1만 |
|---|
| 2026.08.28 | ₩1,447 | ₩1,473 | ₩1,353 | ₩1,406 | -2.78% | 2.2만 |
|---|
| 2026.08.27 | ₩1,447 | ₩1,527 | ₩1,420 | ₩1,460 | +0.93% | 3.7만 |
|---|
| 2026.08.26 | ₩1,460 | ₩1,473 | ₩1,363 | ₩1,440 | -1.38% | 1.9만 |
|---|
| 2026.08.25 | ₩1,447 | ₩1,554 | ₩1,420 | ₩1,447 | 0.00% | 5.1만 |
|---|
| 2026.08.24 | ₩1,299 | ₩1,460 | ₩1,299 | ₩1,447 | +11.34% | 5.6만 |
|---|
| 2026.08.21 | ₩1,406 | ₩1,406 | ₩1,274 | ₩1,307 | -7.05% | 5.1만 |
|---|
| 2026.08.20 | ₩1,393 | ₩1,393 | ₩1,250 | ₩1,318 | -5.38% | 10.6만 |
|---|
| 2026.08.19 | ₩1,540 | ₩1,621 | ₩1,112 | ₩1,266 | -17.83% | 19만 |
|---|
| 2026.08.18 | ₩1,681 | ₩1,728 | ₩1,661 | ₩1,661 | -1.20% | 2.1만 |
|---|
| 2026.08.17 | ₩1,688 | ₩1,721 | ₩1,674 | ₩1,674 | -0.79% | 3만 |
|---|
| 2026.08.14 | ₩1,815 | ₩1,828 | ₩1,755 | ₩1,755 | -3.32% | 1.3만 |
|---|
| 2026.08.13 | ₩1,870 | ₩1,870 | ₩1,755 | ₩1,795 | -4.01% | 1.5만 |
|---|
| 2026.08.12 | ₩1,741 | ₩1,848 | ₩1,741 | ₩1,755 | +0.77% | 3.9천 |
|---|
| 2026.08.11 | ₩1,781 | ₩1,848 | ₩1,741 | ₩1,741 | -2.26% | 1.6만 |
|---|
| 2026.08.10 | ₩1,741 | ₩1,879 | ₩1,741 | ₩1,781 | +2.31% | 9.1천 |
|---|
| 2026.08.07 | ₩1,822 | ₩1,922 | ₩1,822 | ₩1,848 | +1.47% | 1.7만 |
|---|
| 2026.08.06 | ₩1,822 | ₩1,875 | ₩1,822 | ₩1,822 | 0.00% | 3.8천 |
|---|
| 2026.08.05 | ₩1,848 | ₩1,915 | ₩1,768 | ₩1,875 | +1.45% | 9.9천 |
|---|
| 2026.08.04 | ₩1,862 | ₩1,902 | ₩1,781 | ₩1,808 | -2.88% | 1.6만 |
|---|
| 2026.08.03 | ₩1,835 | ₩1,902 | ₩1,755 | ₩1,862 | +1.46% | 1.7만 |
|---|
| 2026.07.31 | ₩1,889 | ₩1,929 | ₩1,848 | ₩1,848 | -2.13% | 1.3만 |
|---|
| 2026.07.30 | ₩1,889 | ₩1,982 | ₩1,875 | ₩1,902 | +0.71% | 9.9천 |
|---|
| 2026.07.29 | ₩1,862 | ₩1,996 | ₩1,862 | ₩1,875 | +0.72% | 1.6만 |
|---|
| 2026.07.28 | ₩1,875 | ₩1,929 | ₩1,848 | ₩1,875 | 0.00% | 1.2만 |
|---|
| 2026.07.27 | ₩1,942 | ₩1,989 | ₩1,862 | ₩1,862 | -4.14% | 3.1만 |
|---|
| 2026.07.24 | ₩1,862 | ₩1,982 | ₩1,862 | ₩1,955 | +5.04% | 1.6만 |
|---|
| 2026.07.23 | ₩1,862 | ₩1,996 | ₩1,862 | ₩1,862 | 0.00% | 9천 |
|---|
| 2026.07.22 | ₩1,889 | ₩1,902 | ₩1,889 | ₩1,902 | +0.71% | 2.3천 |
|---|
| 2026.07.21 | ₩1,915 | ₩1,929 | ₩1,862 | ₩1,862 | -2.80% | 1만 |
|---|
| 2026.07.20 | ₩1,915 | ₩1,969 | ₩1,882 | ₩1,902 | -0.70% | 8.6천 |
|---|
| 2026.07.17 | ₩1,903 | ₩1,955 | ₩1,875 | ₩1,889 | -0.77% | 3만 |
|---|
| 2026.07.16 | ₩1,982 | ₩2,024 | ₩1,889 | ₩1,955 | -1.35% | 1.9만 |
|---|
| 2026.07.15 | ₩1,890 | ₩1,982 | ₩1,890 | ₩1,982 | +4.89% | 9.6천 |
|---|
| 2026.07.14 | ₩1,894 | ₩1,955 | ₩1,875 | ₩1,889 | -0.28% | 2.3만 |
|---|
| 2026.07.13 | ₩1,889 | ₩1,949 | ₩1,889 | ₩1,889 | 0.00% | 7.2천 |
|---|
| 2026.07.10 | ₩1,889 | ₩1,962 | ₩1,875 | ₩1,889 | 0.00% | 8.3천 |
|---|
| 2026.07.09 | ₩1,902 | ₩1,982 | ₩1,875 | ₩1,875 | -1.41% | 1.5만 |
|---|
| 2026.07.08 | ₩1,915 | ₩1,982 | ₩1,889 | ₩1,902 | -0.70% | 1만 |
|---|
| 2026.07.07 | ₩2,009 | ₩2,043 | ₩1,915 | ₩1,942 | -3.33% | 2.7만 |
|---|
| 2026.07.06 | ₩1,889 | ₩1,969 | ₩1,875 | ₩1,929 | +2.13% | 5.1만 |
|---|
| 2026.07.02 | ₩1,929 | ₩1,969 | ₩1,915 | ₩1,915 | -0.69% | 3만 |
|---|
| 2026.07.01 | ₩2,009 | ₩2,089 | ₩2,008 | ₩2,009 | 0.00% | 3.6만 |
|---|
| 2026.06.30 | ₩2,063 | ₩2,063 | ₩1,942 | ₩1,996 | -3.25% | 3만 |
|---|
| 2026.06.29 | ₩2,022 | ₩2,143 | ₩2,009 | ₩2,063 | +1.99% | 3.4만 |
|---|
| 2026.06.26 | ₩1,942 | ₩2,049 | ₩1,942 | ₩2,009 | +3.45% | 3.6만 |
|---|
| 2026.06.25 | ₩1,962 | ₩2,089 | ₩1,929 | ₩1,982 | +1.02% | 1.8만 |
|---|
| 2026.06.24 | ₩2,049 | ₩2,089 | ₩2,022 | ₩2,076 | +1.31% | 1.6만 |
|---|
| 2026.06.23 | ₩1,902 | ₩2,089 | ₩1,902 | ₩2,076 | +9.15% | 2.9만 |
|---|
| 2026.06.22 | ₩1,996 | ₩2,089 | ₩1,942 | ₩1,996 | 0.00% | 2.4만 |
|---|
| 2026.06.18 | ₩2,036 | ₩2,103 | ₩2,022 | ₩2,089 | +2.63% | 3.9만 |
|---|
| 2026.06.17 | ₩2,022 | ₩2,304 | ₩2,009 | ₩2,009 | -0.66% | 17.8만 |
|---|
| 2026.06.16 | ₩1,822 | ₩2,022 | ₩1,755 | ₩1,969 | +8.09% | 3.6만 |
|---|
| 2026.06.15 | ₩1,822 | ₩1,955 | ₩1,822 | ₩1,889 | +3.68% | 4.2만 |
|---|
| 2026.06.12 | ₩1,929 | ₩2,016 | ₩1,795 | ₩1,835 | -4.86% | 6.6만 |
|---|
| 2026.06.11 | ₩1,969 | ₩2,064 | ₩1,902 | ₩1,929 | -2.04% | 8.8만 |
|---|
| 2026.06.10 | ₩2,009 | ₩2,103 | ₩1,982 | ₩1,982 | -1.33% | 4.4만 |
|---|
| 2026.06.09 | ₩2,009 | ₩2,183 | ₩1,984 | ₩2,063 | +2.67% | 8.9만 |
|---|
| 2026.06.08 | ₩2,009 | ₩2,076 | ₩1,955 | ₩2,022 | +0.67% | 4.6만 |
|---|
| 2026.06.05 | ₩2,022 | ₩2,110 | ₩1,955 | ₩1,955 | -3.31% | 4.5만 |
|---|
| 2026.06.04 | ₩2,022 | ₩2,143 | ₩1,996 | ₩2,076 | +2.65% | 12.9만 |
|---|
| 2026.06.03 | ₩2,076 | ₩2,130 | ₩2,022 | ₩2,036 | -1.94% | 8.8만 |
|---|
| 2026.06.02 | ₩2,210 | ₩2,210 | ₩2,009 | ₩2,049 | -7.27% | 7.4만 |
|---|
| 2026.06.01 | ₩2,331 | ₩2,337 | ₩2,156 | ₩2,183 | -6.32% | 6.5만 |
|---|
| 2026.05.29 | ₩2,036 | ₩2,344 | ₩2,022 | ₩2,277 | +11.84% | 6.1만 |
|---|
| 2026.05.28 | ₩2,036 | ₩2,317 | ₩2,036 | ₩2,156 | +5.92% | 6.5만 |
|---|
| 2026.05.27 | ₩2,357 | ₩2,411 | ₩2,190 | ₩2,210 | -6.25% | 5.5만 |
|---|
| 2026.05.26 | ₩2,491 | ₩2,585 | ₩2,290 | ₩2,331 | -6.45% | 6.8만 |
|---|
| 2026.05.22 | ₩2,451 | ₩2,625 | ₩2,451 | ₩2,491 | +1.64% | 3만 |
|---|
| 2026.05.21 | ₩2,679 | ₩2,679 | ₩2,451 | ₩2,451 | -8.50% | 5.8만 |
|---|
| 2026.05.20 | ₩2,491 | ₩2,679 | ₩2,491 | ₩2,639 | +5.91% | 2.6만 |
|---|
| 2026.05.19 | ₩2,317 | ₩2,679 | ₩2,317 | ₩2,444 | +5.49% | 5.2만 |
|---|
| 2026.05.18 | ₩2,531 | ₩2,679 | ₩2,371 | ₩2,371 | -6.35% | 9.4만 |
|---|
| 2026.05.15 | ₩2,572 | ₩2,679 | ₩2,451 | ₩2,585 | +0.52% | 3.5만 |
|---|
| 2026.05.14 | ₩2,585 | ₩2,813 | ₩2,585 | ₩2,639 | +2.07% | 2.8만 |
|---|
| 2026.05.13 | ₩2,679 | ₩2,692 | ₩2,585 | ₩2,585 | -3.50% | 2.8만 |
|---|
| 2026.05.12 | ₩2,652 | ₩2,773 | ₩2,652 | ₩2,665 | +0.51% | 3.2만 |
|---|
| 2026.05.11 | ₩2,853 | ₩2,853 | ₩2,612 | ₩2,645 | -7.28% | 4.9만 |
|---|
| 2026.05.08 | ₩2,947 | ₩2,987 | ₩2,813 | ₩2,853 | -3.18% | 8.6천 |
|---|
| 2026.05.07 | ₩2,893 | ₩3,067 | ₩2,892 | ₩2,947 | +1.85% | 1.6만 |
|---|
| 2026.05.06 | ₩2,826 | ₩3,074 | ₩2,813 | ₩2,893 | +2.37% | 2.8만 |
|---|
| 2026.05.05 | ₩3,081 | ₩3,141 | ₩2,960 | ₩3,067 | -0.43% | 2.7만 |
|---|
| 2026.05.04 | ₩3,067 | ₩3,215 | ₩2,960 | ₩2,960 | -3.49% | 3.6만 |
|---|
| 2026.05.01 | ₩3,054 | ₩3,213 | ₩2,947 | ₩3,054 | 0.00% | 2.5만 |
|---|
| 2026.04.30 | ₩3,027 | ₩3,161 | ₩2,984 | ₩3,054 | +0.88% | 12.5만 |
|---|
| 2026.04.29 | ₩3,174 | ₩3,268 | ₩2,973 | ₩3,054 | -3.80% | 5만 |
|---|
| 2026.04.28 | ₩2,960 | ₩3,268 | ₩2,960 | ₩3,040 | +2.71% | 6.2만 |
|---|
| 2026.04.27 | ₩3,188 | ₩3,402 | ₩3,161 | ₩3,201 | +0.42% | 7.5만 |
|---|
| 2026.04.24 | ₩3,148 | ₩3,288 | ₩3,148 | ₩3,188 | +1.28% | 8.3천 |
|---|
| 2026.04.23 | ₩3,215 | ₩3,362 | ₩3,161 | ₩3,161 | -1.67% | 4.6만 |
|---|
| 2026.04.22 | ₩3,107 | ₩3,314 | ₩3,107 | ₩3,241 | +4.31% | 4.9만 |
|---|
| 2026.04.21 | ₩3,081 | ₩3,268 | ₩3,054 | ₩3,067 | -0.43% | 3.7만 |
|---|
| 2026.04.20 | ₩3,201 | ₩3,348 | ₩2,991 | ₩3,067 | -4.18% | 5.1만 |
|---|
| 2026.04.17 | ₩3,081 | ₩3,348 | ₩3,081 | ₩3,201 | +3.91% | 5.8만 |
|---|
| 2026.04.16 | ₩2,866 | ₩3,335 | ₩2,866 | ₩3,161 | +10.28% | 7.9만 |
|---|
| 2026.04.15 | ₩2,853 | ₩3,134 | ₩2,719 | ₩2,813 | -1.41% | 8.4만 |
|---|
| 2026.04.14 | ₩2,759 | ₩3,081 | ₩2,759 | ₩2,893 | +4.85% | 6.7만 |
|---|
| 2026.04.13 | ₩2,639 | ₩3,006 | ₩2,625 | ₩2,839 | +7.61% | 6.8만 |
|---|
| 2026.04.10 | ₩2,973 | ₩2,973 | ₩2,639 | ₩2,692 | -9.46% | 8만 |
|---|
| 2026.04.09 | ₩3,215 | ₩3,215 | ₩2,967 | ₩2,973 | -7.50% | 6.1만 |
|---|
| 2026.04.08 | ₩3,322 | ₩3,469 | ₩3,081 | ₩3,081 | -7.26% | 5.4만 |
|---|
| 2026.04.07 | ₩3,228 | ₩3,268 | ₩3,148 | ₩3,188 | -1.24% | 2.6만 |
|---|
| 2026.04.06 | ₩3,348 | ₩3,402 | ₩3,228 | ₩3,308 | -1.20% | 5만 |
|---|
| 2026.04.02 | ₩3,295 | ₩3,395 | ₩3,295 | ₩3,348 | +1.63% | 1.9만 |
|---|
| 2026.04.01 | ₩3,268 | ₩3,362 | ₩3,201 | ₩3,335 | +2.05% | 6만 |
|---|
| 2026.03.31 | ₩3,127 | ₩3,322 | ₩3,000 | ₩3,161 | +1.07% | 10.8만 |
|---|
| 2026.03.30 | ₩3,094 | ₩3,280 | ₩2,987 | ₩3,027 | -2.16% | 4.2만 |
|---|
| 2026.03.27 | ₩3,007 | ₩3,228 | ₩3,007 | ₩3,121 | +3.79% | 13만 |
|---|
| 2026.03.26 | ₩3,174 | ₩3,308 | ₩3,161 | ₩3,161 | -0.42% | 5.4만 |
|---|
| 2026.03.25 | ₩3,188 | ₩3,241 | ₩3,094 | ₩3,201 | +0.42% | 3.4만 |
|---|
| 2026.03.24 | ₩3,208 | ₩3,228 | ₩2,880 | ₩3,201 | -0.21% | 10.7만 |
|---|
| 2026.03.23 | ₩3,228 | ₩3,369 | ₩3,148 | ₩3,201 | -0.83% | 4.1만 |
|---|
| 2026.03.20 | ₩3,174 | ₩3,362 | ₩2,759 | ₩3,027 | -4.64% | 6.9만 |
|---|
| 2026.03.19 | ₩3,241 | ₩3,375 | ₩3,107 | ₩3,215 | -0.83% | 6.1만 |
|---|
| 2026.03.18 | ₩3,469 | ₩3,482 | ₩3,281 | ₩3,295 | -5.02% | 11.3만 |
|---|
| 2026.03.17 | ₩3,536 | ₩3,603 | ₩3,442 | ₩3,469 | -1.89% | 9.5만 |
|---|
| 2026.03.16 | ₩3,482 | ₩3,547 | ₩3,415 | ₩3,456 | -0.77% | 4.2만 |
|---|
| 2026.03.13 | ₩3,442 | ₩3,643 | ₩3,442 | ₩3,563 | +3.50% | 8만 |
|---|
| 2026.03.12 | ₩3,389 | ₩3,630 | ₩3,389 | ₩3,482 | +2.77% | 4.5만 |
|---|
| 2026.03.11 | ₩3,415 | ₩3,563 | ₩3,348 | ₩3,456 | +1.18% | 7.6만 |
|---|
| 2026.03.10 | ₩3,322 | ₩3,523 | ₩3,322 | ₩3,389 | +2.02% | 9.6만 |
|---|
| 2026.03.09 | ₩3,482 | ₩3,549 | ₩3,308 | ₩3,362 | -3.46% | 9만 |
|---|
| 2026.03.06 | ₩3,415 | ₩3,643 | ₩3,375 | ₩3,576 | +4.71% | 5.4만 |
|---|
| 2026.03.05 | ₩3,469 | ₩3,496 | ₩3,295 | ₩3,362 | -3.09% | 5.3만 |
|---|
| 2026.03.04 | ₩3,295 | ₩3,549 | ₩3,295 | ₩3,469 | +5.28% | 6.5만 |
|---|
| 2026.03.03 | ₩3,107 | ₩3,393 | ₩3,107 | ₩3,295 | +6.03% | 7.8만 |
|---|
| 2026.03.02 | ₩3,415 | ₩3,493 | ₩2,973 | ₩3,402 | -0.39% | 9.9만 |
|---|
| 2026.02.27 | ₩3,469 | ₩3,626 | ₩3,402 | ₩3,482 | +0.39% | 2.9만 |
|---|
| 2026.02.26 | ₩3,657 | ₩3,683 | ₩3,375 | ₩3,456 | -5.49% | 10.9만 |
|---|
| 2026.02.25 | ₩3,496 | ₩3,753 | ₩3,442 | ₩3,737 | +6.90% | 15.8만 |
|---|
| 2026.02.24 | ₩3,107 | ₩3,549 | ₩3,107 | ₩3,429 | +10.34% | 11.6만 |
|---|
| 2026.02.23 | ₩3,115 | ₩3,268 | ₩3,107 | ₩3,107 | -0.26% | 6.2만 |
|---|
| 2026.02.20 | ₩3,081 | ₩3,362 | ₩3,067 | ₩3,241 | +5.22% | 8.9만 |
|---|
| 2026.02.19 | ₩3,295 | ₩3,389 | ₩3,081 | ₩3,255 | -1.22% | 8.5만 |
|---|
| 2026.02.18 | ₩3,094 | ₩3,523 | ₩2,947 | ₩3,362 | +8.66% | 19.9만 |
|---|
| 2026.02.17 | ₩3,148 | ₩3,201 | ₩2,880 | ₩2,920 | -7.23% | 7.4만 |
|---|
| 2026.02.13 | ₩3,281 | ₩3,442 | ₩3,070 | ₩3,255 | -0.82% | 13만 |
|---|
| 2026.02.12 | ₩2,880 | ₩3,268 | ₩2,732 | ₩3,241 | +12.56% | 19.6만 |
|---|
| 2026.02.11 | ₩2,893 | ₩3,014 | ₩2,746 | ₩2,839 | -1.85% | 7.3만 |
|---|
| 2026.02.10 | ₩2,893 | ₩3,054 | ₩2,773 | ₩2,893 | 0.00% | 9.4만 |
|---|
| 2026.02.09 | ₩2,746 | ₩3,215 | ₩2,704 | ₩2,893 | +5.37% | 13.5만 |
|---|
| 2026.02.06 | ₩2,531 | ₩2,799 | ₩2,470 | ₩2,746 | +8.47% | 10.5만 |
|---|
| 2026.02.05 | ₩2,522 | ₩2,652 | ₩2,424 | ₩2,424 | -3.88% | 10.9만 |
|---|
| 2026.02.04 | ₩2,505 | ₩2,706 | ₩2,444 | ₩2,625 | +4.81% | 9만 |
|---|
| 2026.02.03 | ₩2,947 | ₩3,027 | ₩2,424 | ₩2,491 | -15.45% | 21.2만 |
|---|
| 2026.02.02 | ₩3,348 | ₩3,509 | ₩2,947 | ₩2,947 | -12.00% | 16.7만 |
|---|
| 2026.01.30 | ₩3,482 | ₩3,630 | ₩3,362 | ₩3,362 | -3.46% | 9.3만 |
|---|
| 2026.01.29 | ₩3,389 | ₩3,590 | ₩3,348 | ₩3,482 | +2.77% | 7.3만 |
|---|
| 2026.01.28 | ₩3,375 | ₩3,569 | ₩3,335 | ₩3,456 | +2.38% | 4.7만 |
|---|
| 2026.01.27 | ₩3,402 | ₩3,444 | ₩3,215 | ₩3,295 | -3.15% | 9.5만 |
|---|
| 2026.01.26 | ₩3,710 | ₩3,777 | ₩3,281 | ₩3,335 | -10.11% | 14.9만 |
|---|
| 2026.01.23 | ₩3,456 | ₩3,777 | ₩3,342 | ₩3,670 | +6.20% | 14.9만 |
|---|
| 2026.01.22 | ₩3,429 | ₩3,723 | ₩3,429 | ₩3,456 | +0.78% | 11.5만 |
|---|
| 2026.01.21 | ₩3,389 | ₩3,590 | ₩3,308 | ₩3,509 | +3.56% | 12.4만 |
|---|
| 2026.01.20 | ₩3,322 | ₩3,523 | ₩3,121 | ₩3,295 | -0.81% | 9.6만 |
|---|
| 2026.01.16 | ₩3,482 | ₩3,590 | ₩3,283 | ₩3,456 | -0.77% | 10.8만 |
|---|
| 2026.01.15 | ₩3,663 | ₩3,750 | ₩3,509 | ₩3,509 | -4.20% | 9.5만 |
|---|
| 2026.01.14 | ₩3,509 | ₩3,677 | ₩3,429 | ₩3,576 | +1.91% | 9.7만 |
|---|
| 2026.01.13 | ₩3,616 | ₩3,623 | ₩3,296 | ₩3,482 | -3.70% | 14.6만 |
|---|
| 2026.01.12 | ₩3,603 | ₩3,750 | ₩3,549 | ₩3,576 | -0.74% | 18.7만 |
|---|
| 2026.01.09 | ₩3,429 | ₩3,750 | ₩3,402 | ₩3,496 | +1.95% | 25.4만 |
|---|
| 2026.01.08 | ₩3,362 | ₩3,603 | ₩3,295 | ₩3,402 | +1.20% | 16.2만 |
|---|
| 2026.01.07 | ₩3,067 | ₩3,442 | ₩2,866 | ₩3,362 | +9.61% | 19.7만 |
|---|
| 2026.01.06 | ₩3,188 | ₩3,308 | ₩2,920 | ₩3,067 | -3.78% | 17.1만 |
|---|
| 2026.01.05 | ₩2,920 | ₩3,482 | ₩2,853 | ₩3,268 | +11.93% | 58.9만 |
|---|
| 2026.01.02 | ₩2,331 | ₩2,786 | ₩2,277 | ₩2,665 | +14.37% | 14.5만 |
|---|
| 2025.12.31 | ₩2,264 | ₩2,418 | ₩2,170 | ₩2,317 | +2.37% | 15.8만 |
|---|
| 2025.12.30 | ₩2,331 | ₩2,364 | ₩2,237 | ₩2,304 | -1.15% | 18만 |
|---|
| 2025.12.29 | ₩2,304 | ₩2,384 | ₩2,250 | ₩2,344 | +1.74% | 11.8만 |
|---|
| 2025.12.26 | ₩2,304 | ₩2,459 | ₩2,264 | ₩2,344 | +1.74% | 11.7만 |
|---|
| 2025.12.24 | ₩2,424 | ₩2,491 | ₩2,310 | ₩2,397 | -1.10% | 7.6만 |
|---|
| 2025.12.23 | ₩2,411 | ₩2,451 | ₩2,331 | ₩2,424 | +0.56% | 10.4만 |
|---|
| 2025.12.22 | ₩2,304 | ₩2,572 | ₩2,290 | ₩2,371 | +2.91% | 15.5만 |
|---|
| 2025.12.19 | ₩2,197 | ₩2,397 | ₩2,154 | ₩2,290 | +4.27% | 17.5만 |
|---|
| 2025.12.18 | ₩2,036 | ₩2,237 | ₩2,031 | ₩2,170 | +6.58% | 19.6만 |
|---|
| 2025.12.17 | ₩1,875 | ₩2,103 | ₩1,862 | ₩2,022 | +7.86% | 19.8만 |
|---|
| 2025.12.16 | ₩1,889 | ₩2,089 | ₩1,848 | ₩1,862 | -1.42% | 30.5만 |
|---|
| 2025.12.15 | ₩2,089 | ₩2,210 | ₩1,781 | ₩1,835 | -12.18% | 35.5만 |
|---|
| 2025.12.12 | ₩2,210 | ₩2,223 | ₩2,022 | ₩2,089 | -5.45% | 19.3만 |
|---|
| 2025.12.11 | ₩2,250 | ₩2,331 | ₩2,170 | ₩2,264 | +0.60% | 7.7만 |
|---|
| 2025.12.10 | ₩2,183 | ₩2,290 | ₩2,143 | ₩2,237 | +2.45% | 13.7만 |
|---|
| 2025.12.09 | ₩2,210 | ₩2,290 | ₩2,144 | ₩2,170 | -1.82% | 12.5만 |
|---|
| 2025.12.08 | ₩2,424 | ₩2,424 | ₩2,210 | ₩2,210 | -8.84% | 24.7만 |
|---|
| 2025.12.05 | ₩2,558 | ₩2,625 | ₩2,344 | ₩2,384 | -6.81% | 35.4만 |
|---|
| 2025.12.04 | ₩2,572 | ₩2,813 | ₩2,545 | ₩2,639 | +2.60% | 19.8만 |
|---|
| 2025.12.03 | ₩2,558 | ₩2,799 | ₩2,458 | ₩2,625 | +2.62% | 44.1만 |
|---|
| 2025.12.02 | ₩2,880 | ₩3,000 | ₩2,384 | ₩2,518 | -12.56% | 89.8만 |
|---|
| 2025.12.01 | ₩3,362 | ₩3,389 | ₩2,692 | ₩2,880 | -14.34% | 132.4만 |
|---|
| 2025.11.28 | ₩3,429 | ₩3,643 | ₩3,215 | ₩3,362 | -1.95% | 215.3만 |
|---|
| 2025.11.26 | ₩3,616 | ₩4,232 | ₩3,081 | ₩3,308 | -8.52% | 8988.5만 |
|---|
| 2025.11.25 | ₩1,835 | ₩2,197 | ₩1,801 | ₩2,116 | +15.33% | 19.3만 |
|---|
| 2025.11.24 | ₩1,768 | ₩1,942 | ₩1,755 | ₩1,822 | +3.03% | 4.8만 |
|---|
| 2025.11.21 | ₩1,822 | ₩2,130 | ₩1,755 | ₩1,822 | 0.00% | 5.4만 |
|---|
| 2025.11.20 | ₩1,768 | ₩1,868 | ₩1,674 | ₩1,701 | -3.79% | 4.4만 |
|---|
| 2025.11.19 | ₩1,808 | ₩1,843 | ₩1,661 | ₩1,661 | -8.15% | 7.9만 |
|---|
| 2025.11.18 | ₩1,969 | ₩2,037 | ₩1,647 | ₩1,848 | -6.12% | 18.4만 |
|---|
| 2025.11.17 | ₩2,170 | ₩2,170 | ₩1,955 | ₩1,982 | -8.64% | 13.7만 |
|---|
| 2025.11.14 | ₩2,036 | ₩2,183 | ₩2,036 | ₩2,143 | +5.26% | 3.3만 |
|---|
| 2025.11.13 | ₩2,344 | ₩2,384 | ₩2,036 | ₩2,049 | -12.57% | 10.9만 |
|---|
| 2025.11.12 | ₩2,419 | ₩2,419 | ₩2,317 | ₩2,344 | -3.10% | 3.9만 |
|---|
| 2025.11.11 | ₩2,357 | ₩2,430 | ₩2,304 | ₩2,304 | -2.27% | 3.8만 |
|---|
| 2025.11.10 | ₩2,404 | ₩2,464 | ₩2,344 | ₩2,424 | +0.84% | 2.4만 |
|---|
| 2025.11.07 | ₩2,317 | ₩2,384 | ₩2,304 | ₩2,331 | +0.58% | 3.7만 |
|---|
| 2025.11.06 | ₩2,478 | ₩2,478 | ₩2,357 | ₩2,371 | -4.32% | 3.3만 |
|---|
| 2025.11.05 | ₩2,344 | ₩2,592 | ₩2,344 | ₩2,438 | +4.00% | 6.8만 |
|---|
| 2025.11.04 | ₩2,478 | ₩2,478 | ₩2,344 | ₩2,384 | -3.78% | 6.1만 |
|---|
| 2025.11.03 | ₩2,598 | ₩2,598 | ₩2,424 | ₩2,478 | -4.64% | 2.5만 |
|---|
| 2025.10.31 | ₩2,411 | ₩2,558 | ₩2,344 | ₩2,491 | +3.33% | 4.8만 |
|---|
| 2025.10.30 | ₩2,491 | ₩2,531 | ₩2,277 | ₩2,397 | -3.76% | 4.3만 |
|---|
| 2025.10.29 | ₩2,558 | ₩2,598 | ₩2,438 | ₩2,545 | -0.52% | 9.4만 |
|---|
| 2025.10.28 | ₩2,920 | ₩2,933 | ₩2,438 | ₩2,558 | -12.39% | 29.6만 |
|---|
| 2025.10.27 | ₩2,960 | ₩2,960 | ₩2,746 | ₩2,920 | -1.36% | 18.7만 |
|---|
| 2025.10.24 | ₩2,826 | ₩2,994 | ₩2,786 | ₩2,853 | +0.95% | 15.4만 |
|---|
| 2025.10.23 | ₩2,839 | ₩2,987 | ₩2,732 | ₩2,906 | +2.36% | 25.1만 |
|---|
| 2025.10.22 | ₩2,839 | ₩2,960 | ₩2,706 | ₩2,706 | -4.72% | 34만 |
|---|
| 2025.10.21 | ₩2,920 | ₩3,027 | ₩2,679 | ₩2,853 | -2.29% | 20.7만 |
|---|
| 2025.10.20 | ₩2,759 | ₩3,014 | ₩2,679 | ₩2,880 | +4.37% | 19.2만 |
|---|
| 2025.10.17 | ₩3,000 | ₩3,077 | ₩2,759 | ₩2,826 | -5.80% | 20.4만 |
|---|
| 2025.10.16 | ₩3,583 | ₩3,616 | ₩2,973 | ₩3,000 | -16.26% | 25.6만 |
|---|
| 2025.10.15 | ₩3,415 | ₩3,616 | ₩3,389 | ₩3,549 | +3.92% | 26.8만 |
|---|
| 2025.10.14 | ₩3,228 | ₩3,496 | ₩2,987 | ₩3,469 | +7.47% | 16.8만 |
|---|
| 2025.10.13 | ₩3,402 | ₩3,415 | ₩2,947 | ₩3,268 | -3.94% | 30.2만 |
|---|
| 2025.10.10 | ₩3,764 | ₩3,777 | ₩3,362 | ₩3,536 | -6.05% | 23.8만 |
|---|