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 | ₩2,818 | ₩2,832 | ₩2,498 | ₩2,511 | -10.90% | 10.7만 |
| 2026.10.08 | ₩3,032 | ₩3,206 | ₩2,711 | ₩2,765 | -8.81% | 24.5만 |
| 2026.10.07 | ₩2,618 | ₩3,065 | ₩2,565 | ₩3,045 | +16.33% | 29.1만 |
| 2026.10.06 | ₩2,511 | ₩2,671 | ₩2,511 | ₩2,658 | +5.85% | 21.7만 |
| 2026.10.05 | ₩2,364 | ₩2,565 | ₩2,364 | ₩2,511 | +6.21% | 8.8만 |
| 2026.10.02 | ₩2,484 | ₩2,565 | ₩2,418 | ₩2,418 | -2.69% | 9.7만 |
| 2026.10.01 | ₩2,391 | ₩2,565 | ₩2,391 | ₩2,524 | +5.59% | 15.5만 |
| 2026.09.30 | ₩2,444 | ₩2,551 | ₩2,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,378 |
| -2.73% |
| 8.8만 |
| 2026.09.29 | ₩2,378 | ₩2,591 | ₩2,335 | ₩2,458 | +3.37% | 13.8만 |
|---|
| 2026.09.28 | ₩2,464 | ₩2,524 | ₩2,289 | ₩2,371 | -3.79% | 13.3만 |
|---|
| 2026.09.25 | ₩2,404 | ₩2,619 | ₩2,352 | ₩2,484 | +3.33% | 24.4만 |
|---|
| 2026.09.24 | ₩2,551 | ₩2,738 | ₩2,418 | ₩2,511 | -1.57% | 19.2만 |
|---|
| 2026.09.23 | ₩2,498 | ₩2,738 | ₩2,484 | ₩2,565 | +2.67% | 26.2만 |
|---|
| 2026.09.22 | ₩2,191 | ₩2,618 | ₩1,990 | ₩2,524 | +15.24% | 55.2만 |
|---|
| 2026.09.21 | ₩2,678 | ₩2,805 | ₩2,110 | ₩2,204 | -17.71% | 54.2만 |
|---|
| 2026.09.18 | ₩1,897 | ₩2,671 | ₩1,857 | ₩2,631 | +38.73% | 107.4만 |
|---|
| 2026.09.17 | ₩1,656 | ₩2,044 | ₩1,650 | ₩1,963 | +18.55% | 33.7만 |
|---|
| 2026.09.16 | ₩1,509 | ₩1,803 | ₩1,496 | ₩1,763 | +16.81% | 33.1만 |
|---|
| 2026.09.15 | ₩1,429 | ₩1,577 | ₩1,336 | ₩1,576 | +10.28% | 22.9만 |
|---|
| 2026.09.14 | ₩1,429 | ₩1,563 | ₩1,369 | ₩1,509 | +5.61% | 25.8만 |
|---|
| 2026.09.11 | ₩1,333 | ₩1,483 | ₩1,296 | ₩1,443 | +8.22% | 27.1만 |
|---|
| 2026.09.10 | ₩1,258 | ₩1,349 | ₩1,227 | ₩1,349 | +7.22% | 9.5만 |
|---|
| 2026.09.09 | ₩1,265 | ₩1,326 | ₩1,158 | ₩1,321 | +4.44% | 29.2만 |
|---|
| 2026.09.08 | ₩1,202 | ₩1,317 | ₩1,109 | ₩1,306 | +8.67% | 32.1만 |
|---|
| 2026.09.04 | ₩1,223 | ₩1,266 | ₩1,202 | ₩1,215 | -0.66% | 28.8만 |
|---|
| 2026.09.03 | ₩1,376 | ₩1,376 | ₩1,202 | ₩1,256 | -8.74% | 109.3만 |
|---|
| 2026.09.02 | ₩1,296 | ₩1,441 | ₩1,217 | ₩1,362 | +5.15% | 483.2만 |
|---|
| 2026.09.01 | ₩1,857 | ₩1,870 | ₩1,149 | ₩1,175 | -36.69% | 1631.8만 |
|---|
| 2026.08.31 | ₩1,402 | ₩1,576 | ₩1,402 | ₩1,549 | +10.48% | 5.1만 |
|---|
| 2026.08.28 | ₩1,443 | ₩1,469 | ₩1,349 | ₩1,402 | -2.78% | 2.2만 |
|---|
| 2026.08.27 | ₩1,443 | ₩1,523 | ₩1,416 | ₩1,456 | +0.93% | 3.7만 |
|---|
| 2026.08.26 | ₩1,456 | ₩1,469 | ₩1,360 | ₩1,436 | -1.38% | 1.9만 |
|---|
| 2026.08.25 | ₩1,443 | ₩1,549 | ₩1,416 | ₩1,443 | 0.00% | 5.1만 |
|---|
| 2026.08.24 | ₩1,296 | ₩1,456 | ₩1,296 | ₩1,443 | +11.34% | 5.6만 |
|---|
| 2026.08.21 | ₩1,402 | ₩1,402 | ₩1,270 | ₩1,304 | -7.05% | 5.1만 |
|---|
| 2026.08.20 | ₩1,389 | ₩1,389 | ₩1,246 | ₩1,314 | -5.38% | 10.6만 |
|---|
| 2026.08.19 | ₩1,536 | ₩1,616 | ₩1,109 | ₩1,262 | -17.83% | 19만 |
|---|
| 2026.08.18 | ₩1,676 | ₩1,723 | ₩1,656 | ₩1,656 | -1.20% | 2.1만 |
|---|
| 2026.08.17 | ₩1,683 | ₩1,716 | ₩1,670 | ₩1,670 | -0.79% | 3만 |
|---|
| 2026.08.14 | ₩1,810 | ₩1,823 | ₩1,750 | ₩1,750 | -3.32% | 1.3만 |
|---|
| 2026.08.13 | ₩1,865 | ₩1,865 | ₩1,750 | ₩1,790 | -4.01% | 1.5만 |
|---|
| 2026.08.12 | ₩1,736 | ₩1,843 | ₩1,736 | ₩1,750 | +0.77% | 3.9천 |
|---|
| 2026.08.11 | ₩1,776 | ₩1,843 | ₩1,736 | ₩1,736 | -2.26% | 1.6만 |
|---|
| 2026.08.10 | ₩1,736 | ₩1,874 | ₩1,736 | ₩1,776 | +2.31% | 9.1천 |
|---|
| 2026.08.07 | ₩1,817 | ₩1,917 | ₩1,817 | ₩1,843 | +1.47% | 1.7만 |
|---|
| 2026.08.06 | ₩1,817 | ₩1,870 | ₩1,817 | ₩1,817 | 0.00% | 3.8천 |
|---|
| 2026.08.05 | ₩1,843 | ₩1,910 | ₩1,763 | ₩1,870 | +1.45% | 9.9천 |
|---|
| 2026.08.04 | ₩1,857 | ₩1,897 | ₩1,776 | ₩1,803 | -2.88% | 1.6만 |
|---|
| 2026.08.03 | ₩1,830 | ₩1,897 | ₩1,750 | ₩1,857 | +1.46% | 1.7만 |
|---|
| 2026.07.31 | ₩1,883 | ₩1,923 | ₩1,843 | ₩1,843 | -2.13% | 1.3만 |
|---|
| 2026.07.30 | ₩1,883 | ₩1,977 | ₩1,870 | ₩1,897 | +0.71% | 9.9천 |
|---|
| 2026.07.29 | ₩1,857 | ₩1,990 | ₩1,857 | ₩1,870 | +0.72% | 1.6만 |
|---|
| 2026.07.28 | ₩1,870 | ₩1,923 | ₩1,843 | ₩1,870 | 0.00% | 1.2만 |
|---|
| 2026.07.27 | ₩1,937 | ₩1,983 | ₩1,857 | ₩1,857 | -4.14% | 3.1만 |
|---|
| 2026.07.24 | ₩1,857 | ₩1,977 | ₩1,857 | ₩1,950 | +5.04% | 1.6만 |
|---|
| 2026.07.23 | ₩1,857 | ₩1,990 | ₩1,857 | ₩1,857 | 0.00% | 9천 |
|---|
| 2026.07.22 | ₩1,883 | ₩1,897 | ₩1,883 | ₩1,897 | +0.71% | 2.3천 |
|---|
| 2026.07.21 | ₩1,910 | ₩1,923 | ₩1,857 | ₩1,857 | -2.80% | 1만 |
|---|
| 2026.07.20 | ₩1,910 | ₩1,963 | ₩1,877 | ₩1,897 | -0.70% | 8.6천 |
|---|
| 2026.07.17 | ₩1,898 | ₩1,950 | ₩1,870 | ₩1,883 | -0.77% | 3만 |
|---|
| 2026.07.16 | ₩1,977 | ₩2,018 | ₩1,883 | ₩1,950 | -1.35% | 1.9만 |
|---|
| 2026.07.15 | ₩1,885 | ₩1,977 | ₩1,885 | ₩1,977 | +4.89% | 9.6천 |
|---|
| 2026.07.14 | ₩1,889 | ₩1,950 | ₩1,870 | ₩1,883 | -0.28% | 2.3만 |
|---|
| 2026.07.13 | ₩1,883 | ₩1,943 | ₩1,883 | ₩1,883 | 0.00% | 7.2천 |
|---|
| 2026.07.10 | ₩1,883 | ₩1,957 | ₩1,870 | ₩1,883 | 0.00% | 8.3천 |
|---|
| 2026.07.09 | ₩1,897 | ₩1,977 | ₩1,870 | ₩1,870 | -1.41% | 1.5만 |
|---|
| 2026.07.08 | ₩1,910 | ₩1,977 | ₩1,883 | ₩1,897 | -0.70% | 1만 |
|---|
| 2026.07.07 | ₩2,004 | ₩2,037 | ₩1,910 | ₩1,937 | -3.33% | 2.7만 |
|---|
| 2026.07.06 | ₩1,883 | ₩1,963 | ₩1,870 | ₩1,923 | +2.13% | 5.1만 |
|---|
| 2026.07.02 | ₩1,923 | ₩1,963 | ₩1,910 | ₩1,910 | -0.69% | 3만 |
|---|
| 2026.07.01 | ₩2,004 | ₩2,084 | ₩2,002 | ₩2,004 | 0.00% | 3.6만 |
|---|
| 2026.06.30 | ₩2,057 | ₩2,057 | ₩1,937 | ₩1,990 | -3.25% | 3만 |
|---|
| 2026.06.29 | ₩2,017 | ₩2,137 | ₩2,004 | ₩2,057 | +1.99% | 3.4만 |
|---|
| 2026.06.26 | ₩1,937 | ₩2,044 | ₩1,937 | ₩2,004 | +3.45% | 3.6만 |
|---|
| 2026.06.25 | ₩1,957 | ₩2,084 | ₩1,923 | ₩1,977 | +1.02% | 1.8만 |
|---|
| 2026.06.24 | ₩2,044 | ₩2,084 | ₩2,017 | ₩2,070 | +1.31% | 1.6만 |
|---|
| 2026.06.23 | ₩1,897 | ₩2,084 | ₩1,897 | ₩2,070 | +9.15% | 2.9만 |
|---|
| 2026.06.22 | ₩1,990 | ₩2,084 | ₩1,937 | ₩1,990 | 0.00% | 2.4만 |
|---|
| 2026.06.18 | ₩2,030 | ₩2,097 | ₩2,017 | ₩2,084 | +2.63% | 3.9만 |
|---|
| 2026.06.17 | ₩2,017 | ₩2,297 | ₩2,004 | ₩2,004 | -0.66% | 17.8만 |
|---|
| 2026.06.16 | ₩1,817 | ₩2,017 | ₩1,750 | ₩1,963 | +8.09% | 3.6만 |
|---|
| 2026.06.15 | ₩1,817 | ₩1,950 | ₩1,817 | ₩1,883 | +3.68% | 4.2만 |
|---|
| 2026.06.12 | ₩1,923 | ₩2,010 | ₩1,790 | ₩1,830 | -4.86% | 6.6만 |
|---|
| 2026.06.11 | ₩1,963 | ₩2,058 | ₩1,897 | ₩1,923 | -2.04% | 8.8만 |
|---|
| 2026.06.10 | ₩2,004 | ₩2,097 | ₩1,977 | ₩1,977 | -1.33% | 4.4만 |
|---|
| 2026.06.09 | ₩2,004 | ₩2,177 | ₩1,978 | ₩2,057 | +2.67% | 8.9만 |
|---|
| 2026.06.08 | ₩2,004 | ₩2,070 | ₩1,950 | ₩2,017 | +0.67% | 4.6만 |
|---|
| 2026.06.05 | ₩2,017 | ₩2,104 | ₩1,950 | ₩1,950 | -3.31% | 4.5만 |
|---|
| 2026.06.04 | ₩2,017 | ₩2,137 | ₩1,990 | ₩2,070 | +2.65% | 12.9만 |
|---|
| 2026.06.03 | ₩2,070 | ₩2,124 | ₩2,017 | ₩2,030 | -1.94% | 8.8만 |
|---|
| 2026.06.02 | ₩2,204 | ₩2,204 | ₩2,004 | ₩2,044 | -7.27% | 7.4만 |
|---|
| 2026.06.01 | ₩2,324 | ₩2,331 | ₩2,150 | ₩2,177 | -6.32% | 6.5만 |
|---|
| 2026.05.29 | ₩2,030 | ₩2,337 | ₩2,017 | ₩2,271 | +11.84% | 6.1만 |
|---|
| 2026.05.28 | ₩2,030 | ₩2,311 | ₩2,030 | ₩2,150 | +5.92% | 6.5만 |
|---|
| 2026.05.27 | ₩2,351 | ₩2,404 | ₩2,184 | ₩2,204 | -6.25% | 5.5만 |
|---|
| 2026.05.26 | ₩2,484 | ₩2,578 | ₩2,284 | ₩2,324 | -6.45% | 6.8만 |
|---|
| 2026.05.22 | ₩2,444 | ₩2,618 | ₩2,444 | ₩2,484 | +1.64% | 3만 |
|---|
| 2026.05.21 | ₩2,671 | ₩2,671 | ₩2,444 | ₩2,444 | -8.50% | 5.8만 |
|---|
| 2026.05.20 | ₩2,484 | ₩2,671 | ₩2,484 | ₩2,631 | +5.91% | 2.6만 |
|---|
| 2026.05.19 | ₩2,311 | ₩2,671 | ₩2,311 | ₩2,438 | +5.49% | 5.2만 |
|---|
| 2026.05.18 | ₩2,524 | ₩2,671 | ₩2,364 | ₩2,364 | -6.35% | 9.4만 |
|---|
| 2026.05.15 | ₩2,565 | ₩2,671 | ₩2,444 | ₩2,578 | +0.52% | 3.5만 |
|---|
| 2026.05.14 | ₩2,578 | ₩2,805 | ₩2,578 | ₩2,631 | +2.07% | 2.8만 |
|---|
| 2026.05.13 | ₩2,671 | ₩2,685 | ₩2,578 | ₩2,578 | -3.50% | 2.8만 |
|---|
| 2026.05.12 | ₩2,645 | ₩2,765 | ₩2,645 | ₩2,658 | +0.51% | 3.2만 |
|---|
| 2026.05.11 | ₩2,845 | ₩2,845 | ₩2,605 | ₩2,638 | -7.28% | 4.9만 |
|---|
| 2026.05.08 | ₩2,938 | ₩2,979 | ₩2,805 | ₩2,845 | -3.18% | 8.6천 |
|---|
| 2026.05.07 | ₩2,885 | ₩3,059 | ₩2,884 | ₩2,938 | +1.85% | 1.6만 |
|---|
| 2026.05.06 | ₩2,818 | ₩3,065 | ₩2,805 | ₩2,885 | +2.37% | 2.8만 |
|---|
| 2026.05.05 | ₩3,072 | ₩3,132 | ₩2,952 | ₩3,059 | -0.43% | 2.7만 |
|---|
| 2026.05.04 | ₩3,059 | ₩3,206 | ₩2,952 | ₩2,952 | -3.49% | 3.6만 |
|---|
| 2026.05.01 | ₩3,045 | ₩3,204 | ₩2,938 | ₩3,045 | 0.00% | 2.5만 |
|---|
| 2026.04.30 | ₩3,019 | ₩3,152 | ₩2,976 | ₩3,045 | +0.88% | 12.5만 |
|---|
| 2026.04.29 | ₩3,166 | ₩3,259 | ₩2,965 | ₩3,045 | -3.80% | 5만 |
|---|
| 2026.04.28 | ₩2,952 | ₩3,259 | ₩2,952 | ₩3,032 | +2.71% | 6.2만 |
|---|
| 2026.04.27 | ₩3,179 | ₩3,393 | ₩3,152 | ₩3,192 | +0.42% | 7.5만 |
|---|
| 2026.04.24 | ₩3,139 | ₩3,279 | ₩3,139 | ₩3,179 | +1.28% | 8.3천 |
|---|
| 2026.04.23 | ₩3,206 | ₩3,353 | ₩3,152 | ₩3,152 | -1.67% | 4.6만 |
|---|
| 2026.04.22 | ₩3,099 | ₩3,304 | ₩3,099 | ₩3,232 | +4.31% | 4.9만 |
|---|
| 2026.04.21 | ₩3,072 | ₩3,259 | ₩3,045 | ₩3,059 | -0.43% | 3.7만 |
|---|
| 2026.04.20 | ₩3,192 | ₩3,339 | ₩2,983 | ₩3,059 | -4.18% | 5.1만 |
|---|
| 2026.04.17 | ₩3,072 | ₩3,339 | ₩3,072 | ₩3,192 | +3.91% | 5.8만 |
|---|
| 2026.04.16 | ₩2,858 | ₩3,326 | ₩2,858 | ₩3,152 | +10.28% | 7.9만 |
|---|
| 2026.04.15 | ₩2,845 | ₩3,125 | ₩2,711 | ₩2,805 | -1.41% | 8.4만 |
|---|
| 2026.04.14 | ₩2,752 | ₩3,072 | ₩2,752 | ₩2,885 | +4.85% | 6.7만 |
|---|
| 2026.04.13 | ₩2,631 | ₩2,997 | ₩2,618 | ₩2,832 | +7.61% | 6.8만 |
|---|
| 2026.04.10 | ₩2,965 | ₩2,965 | ₩2,631 | ₩2,685 | -9.46% | 8만 |
|---|
| 2026.04.09 | ₩3,206 | ₩3,206 | ₩2,959 | ₩2,965 | -7.50% | 6.1만 |
|---|
| 2026.04.08 | ₩3,312 | ₩3,459 | ₩3,072 | ₩3,072 | -7.26% | 5.4만 |
|---|
| 2026.04.07 | ₩3,219 | ₩3,259 | ₩3,139 | ₩3,179 | -1.24% | 2.6만 |
|---|
| 2026.04.06 | ₩3,339 | ₩3,393 | ₩3,219 | ₩3,299 | -1.20% | 5만 |
|---|
| 2026.04.02 | ₩3,286 | ₩3,386 | ₩3,286 | ₩3,339 | +1.63% | 1.9만 |
|---|
| 2026.04.01 | ₩3,259 | ₩3,353 | ₩3,192 | ₩3,326 | +2.05% | 6만 |
|---|
| 2026.03.31 | ₩3,119 | ₩3,312 | ₩2,992 | ₩3,152 | +1.07% | 10.8만 |
|---|
| 2026.03.30 | ₩3,085 | ₩3,271 | ₩2,979 | ₩3,019 | -2.16% | 4.2만 |
|---|
| 2026.03.27 | ₩2,999 | ₩3,219 | ₩2,999 | ₩3,112 | +3.79% | 13만 |
|---|
| 2026.03.26 | ₩3,166 | ₩3,299 | ₩3,152 | ₩3,152 | -0.42% | 5.4만 |
|---|
| 2026.03.25 | ₩3,179 | ₩3,232 | ₩3,085 | ₩3,192 | +0.42% | 3.4만 |
|---|
| 2026.03.24 | ₩3,199 | ₩3,219 | ₩2,872 | ₩3,192 | -0.21% | 10.7만 |
|---|
| 2026.03.23 | ₩3,219 | ₩3,359 | ₩3,139 | ₩3,192 | -0.83% | 4.1만 |
|---|
| 2026.03.20 | ₩3,166 | ₩3,353 | ₩2,752 | ₩3,019 | -4.64% | 6.9만 |
|---|
| 2026.03.19 | ₩3,232 | ₩3,366 | ₩3,099 | ₩3,206 | -0.83% | 6.1만 |
|---|
| 2026.03.18 | ₩3,459 | ₩3,473 | ₩3,272 | ₩3,286 | -5.02% | 11.3만 |
|---|
| 2026.03.17 | ₩3,526 | ₩3,593 | ₩3,433 | ₩3,459 | -1.89% | 9.5만 |
|---|
| 2026.03.16 | ₩3,473 | ₩3,537 | ₩3,406 | ₩3,446 | -0.77% | 4.2만 |
|---|
| 2026.03.13 | ₩3,433 | ₩3,633 | ₩3,433 | ₩3,553 | +3.50% | 8만 |
|---|
| 2026.03.12 | ₩3,379 | ₩3,620 | ₩3,379 | ₩3,473 | +2.77% | 4.5만 |
|---|
| 2026.03.11 | ₩3,406 | ₩3,553 | ₩3,339 | ₩3,446 | +1.18% | 7.6만 |
|---|
| 2026.03.10 | ₩3,312 | ₩3,513 | ₩3,312 | ₩3,379 | +2.02% | 9.6만 |
|---|
| 2026.03.09 | ₩3,473 | ₩3,540 | ₩3,299 | ₩3,353 | -3.46% | 9만 |
|---|
| 2026.03.06 | ₩3,406 | ₩3,633 | ₩3,366 | ₩3,566 | +4.71% | 5.4만 |
|---|
| 2026.03.05 | ₩3,459 | ₩3,486 | ₩3,286 | ₩3,353 | -3.09% | 5.3만 |
|---|
| 2026.03.04 | ₩3,286 | ₩3,540 | ₩3,286 | ₩3,459 | +5.28% | 6.5만 |
|---|
| 2026.03.03 | ₩3,099 | ₩3,383 | ₩3,099 | ₩3,286 | +6.03% | 7.8만 |
|---|
| 2026.03.02 | ₩3,406 | ₩3,483 | ₩2,965 | ₩3,393 | -0.39% | 9.9만 |
|---|
| 2026.02.27 | ₩3,459 | ₩3,616 | ₩3,393 | ₩3,473 | +0.39% | 2.9만 |
|---|
| 2026.02.26 | ₩3,646 | ₩3,673 | ₩3,366 | ₩3,446 | -5.49% | 10.9만 |
|---|
| 2026.02.25 | ₩3,486 | ₩3,743 | ₩3,433 | ₩3,727 | +6.90% | 15.8만 |
|---|
| 2026.02.24 | ₩3,099 | ₩3,540 | ₩3,099 | ₩3,419 | +10.34% | 11.6만 |
|---|
| 2026.02.23 | ₩3,107 | ₩3,259 | ₩3,099 | ₩3,099 | -0.26% | 6.2만 |
|---|
| 2026.02.20 | ₩3,072 | ₩3,353 | ₩3,059 | ₩3,232 | +5.22% | 8.9만 |
|---|
| 2026.02.19 | ₩3,286 | ₩3,379 | ₩3,072 | ₩3,246 | -1.22% | 8.5만 |
|---|
| 2026.02.18 | ₩3,085 | ₩3,513 | ₩2,938 | ₩3,353 | +8.66% | 19.9만 |
|---|
| 2026.02.17 | ₩3,139 | ₩3,192 | ₩2,872 | ₩2,912 | -7.23% | 7.4만 |
|---|
| 2026.02.13 | ₩3,272 | ₩3,433 | ₩3,061 | ₩3,246 | -0.82% | 13만 |
|---|
| 2026.02.12 | ₩2,872 | ₩3,259 | ₩2,725 | ₩3,232 | +12.56% | 19.6만 |
|---|
| 2026.02.11 | ₩2,885 | ₩3,005 | ₩2,738 | ₩2,832 | -1.85% | 7.3만 |
|---|
| 2026.02.10 | ₩2,885 | ₩3,045 | ₩2,765 | ₩2,885 | 0.00% | 9.4만 |
|---|
| 2026.02.09 | ₩2,738 | ₩3,206 | ₩2,697 | ₩2,885 | +5.37% | 13.5만 |
|---|
| 2026.02.06 | ₩2,524 | ₩2,792 | ₩2,463 | ₩2,738 | +8.47% | 10.5만 |
|---|
| 2026.02.05 | ₩2,515 | ₩2,645 | ₩2,418 | ₩2,418 | -3.88% | 10.9만 |
|---|
| 2026.02.04 | ₩2,498 | ₩2,698 | ₩2,438 | ₩2,618 | +4.81% | 9만 |
|---|
| 2026.02.03 | ₩2,938 | ₩3,019 | ₩2,418 | ₩2,484 | -15.45% | 21.2만 |
|---|
| 2026.02.02 | ₩3,339 | ₩3,499 | ₩2,938 | ₩2,938 | -12.00% | 16.7만 |
|---|
| 2026.01.30 | ₩3,473 | ₩3,620 | ₩3,353 | ₩3,353 | -3.46% | 9.3만 |
|---|
| 2026.01.29 | ₩3,379 | ₩3,580 | ₩3,339 | ₩3,473 | +2.77% | 7.3만 |
|---|
| 2026.01.28 | ₩3,366 | ₩3,560 | ₩3,326 | ₩3,446 | +2.38% | 4.7만 |
|---|
| 2026.01.27 | ₩3,393 | ₩3,434 | ₩3,206 | ₩3,286 | -3.15% | 9.5만 |
|---|
| 2026.01.26 | ₩3,700 | ₩3,767 | ₩3,272 | ₩3,326 | -10.11% | 14.9만 |
|---|
| 2026.01.23 | ₩3,446 | ₩3,767 | ₩3,333 | ₩3,660 | +6.20% | 14.9만 |
|---|
| 2026.01.22 | ₩3,419 | ₩3,713 | ₩3,419 | ₩3,446 | +0.78% | 11.5만 |
|---|
| 2026.01.21 | ₩3,379 | ₩3,580 | ₩3,299 | ₩3,499 | +3.56% | 12.4만 |
|---|
| 2026.01.20 | ₩3,312 | ₩3,513 | ₩3,112 | ₩3,286 | -0.81% | 9.6만 |
|---|
| 2026.01.16 | ₩3,473 | ₩3,580 | ₩3,274 | ₩3,446 | -0.77% | 10.8만 |
|---|
| 2026.01.15 | ₩3,653 | ₩3,740 | ₩3,499 | ₩3,499 | -4.20% | 9.5만 |
|---|
| 2026.01.14 | ₩3,499 | ₩3,666 | ₩3,419 | ₩3,566 | +1.91% | 9.7만 |
|---|
| 2026.01.13 | ₩3,606 | ₩3,613 | ₩3,287 | ₩3,473 | -3.70% | 14.6만 |
|---|
| 2026.01.12 | ₩3,593 | ₩3,740 | ₩3,540 | ₩3,566 | -0.74% | 18.7만 |
|---|
| 2026.01.09 | ₩3,419 | ₩3,740 | ₩3,393 | ₩3,486 | +1.95% | 25.4만 |
|---|
| 2026.01.08 | ₩3,353 | ₩3,593 | ₩3,286 | ₩3,393 | +1.20% | 16.2만 |
|---|
| 2026.01.07 | ₩3,059 | ₩3,433 | ₩2,858 | ₩3,353 | +9.61% | 19.7만 |
|---|
| 2026.01.06 | ₩3,179 | ₩3,299 | ₩2,912 | ₩3,059 | -3.78% | 17.1만 |
|---|
| 2026.01.05 | ₩2,912 | ₩3,473 | ₩2,845 | ₩3,259 | +11.93% | 58.9만 |
|---|
| 2026.01.02 | ₩2,324 | ₩2,778 | ₩2,271 | ₩2,658 | +14.37% | 14.5만 |
|---|
| 2025.12.31 | ₩2,257 | ₩2,411 | ₩2,164 | ₩2,311 | +2.37% | 15.8만 |
|---|
| 2025.12.30 | ₩2,324 | ₩2,357 | ₩2,231 | ₩2,297 | -1.15% | 18만 |
|---|
| 2025.12.29 | ₩2,297 | ₩2,378 | ₩2,244 | ₩2,337 | +1.74% | 11.8만 |
|---|
| 2025.12.26 | ₩2,297 | ₩2,452 | ₩2,257 | ₩2,337 | +1.74% | 11.7만 |
|---|
| 2025.12.24 | ₩2,418 | ₩2,484 | ₩2,304 | ₩2,391 | -1.10% | 7.6만 |
|---|
| 2025.12.23 | ₩2,404 | ₩2,444 | ₩2,324 | ₩2,418 | +0.56% | 10.4만 |
|---|
| 2025.12.22 | ₩2,297 | ₩2,565 | ₩2,284 | ₩2,364 | +2.91% | 15.5만 |
|---|
| 2025.12.19 | ₩2,191 | ₩2,391 | ₩2,148 | ₩2,284 | +4.27% | 17.5만 |
|---|
| 2025.12.18 | ₩2,030 | ₩2,231 | ₩2,025 | ₩2,164 | +6.58% | 19.6만 |
|---|
| 2025.12.17 | ₩1,870 | ₩2,097 | ₩1,857 | ₩2,017 | +7.86% | 19.8만 |
|---|
| 2025.12.16 | ₩1,883 | ₩2,084 | ₩1,843 | ₩1,857 | -1.42% | 30.5만 |
|---|
| 2025.12.15 | ₩2,084 | ₩2,204 | ₩1,776 | ₩1,830 | -12.18% | 35.5만 |
|---|
| 2025.12.12 | ₩2,204 | ₩2,217 | ₩2,017 | ₩2,084 | -5.45% | 19.3만 |
|---|
| 2025.12.11 | ₩2,244 | ₩2,324 | ₩2,164 | ₩2,257 | +0.60% | 7.7만 |
|---|
| 2025.12.10 | ₩2,177 | ₩2,284 | ₩2,137 | ₩2,231 | +2.45% | 13.7만 |
|---|
| 2025.12.09 | ₩2,204 | ₩2,284 | ₩2,138 | ₩2,164 | -1.82% | 12.5만 |
|---|
| 2025.12.08 | ₩2,418 | ₩2,418 | ₩2,204 | ₩2,204 | -8.84% | 24.7만 |
|---|
| 2025.12.05 | ₩2,551 | ₩2,618 | ₩2,337 | ₩2,378 | -6.81% | 35.4만 |
|---|
| 2025.12.04 | ₩2,565 | ₩2,805 | ₩2,538 | ₩2,631 | +2.60% | 19.8만 |
|---|
| 2025.12.03 | ₩2,551 | ₩2,792 | ₩2,451 | ₩2,618 | +2.62% | 44.1만 |
|---|
| 2025.12.02 | ₩2,872 | ₩2,992 | ₩2,378 | ₩2,511 | -12.56% | 89.8만 |
|---|
| 2025.12.01 | ₩3,353 | ₩3,379 | ₩2,685 | ₩2,872 | -14.34% | 132.4만 |
|---|
| 2025.11.28 | ₩3,419 | ₩3,633 | ₩3,206 | ₩3,353 | -1.95% | 215.3만 |
|---|
| 2025.11.26 | ₩3,606 | ₩4,221 | ₩3,072 | ₩3,299 | -8.52% | 8988.5만 |
|---|
| 2025.11.25 | ₩1,830 | ₩2,191 | ₩1,796 | ₩2,110 | +15.33% | 19.3만 |
|---|
| 2025.11.24 | ₩1,763 | ₩1,937 | ₩1,750 | ₩1,817 | +3.03% | 4.8만 |
|---|
| 2025.11.21 | ₩1,817 | ₩2,124 | ₩1,750 | ₩1,817 | 0.00% | 5.4만 |
|---|
| 2025.11.20 | ₩1,763 | ₩1,863 | ₩1,670 | ₩1,696 | -3.79% | 4.4만 |
|---|
| 2025.11.19 | ₩1,803 | ₩1,838 | ₩1,656 | ₩1,656 | -8.15% | 7.9만 |
|---|
| 2025.11.18 | ₩1,963 | ₩2,032 | ₩1,643 | ₩1,843 | -6.12% | 18.4만 |
|---|
| 2025.11.17 | ₩2,164 | ₩2,164 | ₩1,950 | ₩1,977 | -8.64% | 13.7만 |
|---|
| 2025.11.14 | ₩2,030 | ₩2,177 | ₩2,030 | ₩2,137 | +5.26% | 3.3만 |
|---|
| 2025.11.13 | ₩2,337 | ₩2,378 | ₩2,030 | ₩2,044 | -12.57% | 10.9만 |
|---|
| 2025.11.12 | ₩2,412 | ₩2,412 | ₩2,311 | ₩2,337 | -3.10% | 3.9만 |
|---|
| 2025.11.11 | ₩2,351 | ₩2,423 | ₩2,297 | ₩2,297 | -2.27% | 3.8만 |
|---|
| 2025.11.10 | ₩2,398 | ₩2,458 | ₩2,337 | ₩2,418 | +0.84% | 2.4만 |
|---|
| 2025.11.07 | ₩2,311 | ₩2,378 | ₩2,297 | ₩2,324 | +0.58% | 3.7만 |
|---|
| 2025.11.06 | ₩2,471 | ₩2,471 | ₩2,351 | ₩2,364 | -4.32% | 3.3만 |
|---|
| 2025.11.05 | ₩2,337 | ₩2,585 | ₩2,337 | ₩2,431 | +4.00% | 6.8만 |
|---|
| 2025.11.04 | ₩2,471 | ₩2,471 | ₩2,337 | ₩2,378 | -3.78% | 6.1만 |
|---|
| 2025.11.03 | ₩2,591 | ₩2,591 | ₩2,418 | ₩2,471 | -4.64% | 2.5만 |
|---|
| 2025.10.31 | ₩2,404 | ₩2,551 | ₩2,337 | ₩2,484 | +3.33% | 4.8만 |
|---|
| 2025.10.30 | ₩2,484 | ₩2,524 | ₩2,271 | ₩2,391 | -3.76% | 4.3만 |
|---|
| 2025.10.29 | ₩2,551 | ₩2,591 | ₩2,431 | ₩2,538 | -0.52% | 9.4만 |
|---|
| 2025.10.28 | ₩2,912 | ₩2,925 | ₩2,431 | ₩2,551 | -12.39% | 29.6만 |
|---|
| 2025.10.27 | ₩2,952 | ₩2,952 | ₩2,738 | ₩2,912 | -1.36% | 18.7만 |
|---|
| 2025.10.24 | ₩2,818 | ₩2,985 | ₩2,778 | ₩2,845 | +0.95% | 15.4만 |
|---|
| 2025.10.23 | ₩2,832 | ₩2,979 | ₩2,725 | ₩2,898 | +2.36% | 25.1만 |
|---|
| 2025.10.22 | ₩2,832 | ₩2,952 | ₩2,698 | ₩2,698 | -4.72% | 34만 |
|---|
| 2025.10.21 | ₩2,912 | ₩3,019 | ₩2,671 | ₩2,845 | -2.29% | 20.7만 |
|---|
| 2025.10.20 | ₩2,752 | ₩3,005 | ₩2,671 | ₩2,872 | +4.37% | 19.2만 |
|---|
| 2025.10.17 | ₩2,992 | ₩3,068 | ₩2,752 | ₩2,818 | -5.80% | 20.4만 |
|---|
| 2025.10.16 | ₩3,573 | ₩3,606 | ₩2,965 | ₩2,992 | -16.26% | 25.6만 |
|---|
| 2025.10.15 | ₩3,406 | ₩3,606 | ₩3,379 | ₩3,540 | +3.92% | 26.8만 |
|---|
| 2025.10.14 | ₩3,219 | ₩3,486 | ₩2,979 | ₩3,459 | +7.47% | 16.8만 |
|---|
| 2025.10.13 | ₩3,393 | ₩3,406 | ₩2,938 | ₩3,259 | -3.94% | 30.2만 |
|---|
| 2025.10.10 | ₩3,753 | ₩3,767 | ₩3,353 | ₩3,526 | -6.05% | 23.8만 |
|---|