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 | ₩2,831 | ₩2,844 | ₩2,509 | ₩2,522 | -10.90% | 10.7만 |
| 2026.10.08 | ₩3,045 | ₩3,220 | ₩2,723 | ₩2,777 | -8.81% | 24.5만 |
| 2026.10.07 | ₩2,629 | ₩3,079 | ₩2,576 | ₩3,059 | +16.33% | 29.1만 |
| 2026.10.06 | ₩2,522 | ₩2,683 | ₩2,522 | ₩2,670 | +5.85% | 21.7만 |
| 2026.10.05 | ₩2,375 | ₩2,576 | ₩2,375 | ₩2,522 | +6.21% | 8.8만 |
| 2026.10.02 | ₩2,495 | ₩2,576 | ₩2,428 | ₩2,428 | -2.69% | 9.7만 |
| 2026.10.01 | ₩2,401 | ₩2,576 | ₩2,401 | ₩2,536 | +5.59% | 15.5만 |
| 2026.09.30 | ₩2,455 | ₩2,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,388 |
| -2.73% |
| 8.8만 |
| 2026.09.29 | ₩2,388 | ₩2,603 | ₩2,345 | ₩2,468 | +3.37% | 13.8만 |
|---|
| 2026.09.28 | ₩2,475 | ₩2,536 | ₩2,299 | ₩2,381 | -3.79% | 13.3만 |
|---|
| 2026.09.25 | ₩2,415 | ₩2,631 | ₩2,362 | ₩2,495 | +3.33% | 24.4만 |
|---|
| 2026.09.24 | ₩2,562 | ₩2,750 | ₩2,428 | ₩2,522 | -1.57% | 19.2만 |
|---|
| 2026.09.23 | ₩2,509 | ₩2,750 | ₩2,495 | ₩2,576 | +2.67% | 26.2만 |
|---|
| 2026.09.22 | ₩2,200 | ₩2,629 | ₩1,999 | ₩2,536 | +15.24% | 55.2만 |
|---|
| 2026.09.21 | ₩2,690 | ₩2,817 | ₩2,120 | ₩2,214 | -17.71% | 54.2만 |
|---|
| 2026.09.18 | ₩1,905 | ₩2,683 | ₩1,865 | ₩2,643 | +38.73% | 107.4만 |
|---|
| 2026.09.17 | ₩1,664 | ₩2,053 | ₩1,657 | ₩1,972 | +18.55% | 33.7만 |
|---|
| 2026.09.16 | ₩1,516 | ₩1,811 | ₩1,503 | ₩1,771 | +16.81% | 33.1만 |
|---|
| 2026.09.15 | ₩1,435 | ₩1,584 | ₩1,342 | ₩1,583 | +10.28% | 22.9만 |
|---|
| 2026.09.14 | ₩1,435 | ₩1,570 | ₩1,375 | ₩1,516 | +5.61% | 25.8만 |
|---|
| 2026.09.11 | ₩1,339 | ₩1,489 | ₩1,301 | ₩1,449 | +8.22% | 27.1만 |
|---|
| 2026.09.10 | ₩1,264 | ₩1,355 | ₩1,233 | ₩1,355 | +7.22% | 9.5만 |
|---|
| 2026.09.09 | ₩1,270 | ₩1,332 | ₩1,163 | ₩1,327 | +4.44% | 29.2만 |
|---|
| 2026.09.08 | ₩1,207 | ₩1,323 | ₩1,113 | ₩1,312 | +8.67% | 32.1만 |
|---|
| 2026.09.04 | ₩1,229 | ₩1,272 | ₩1,207 | ₩1,221 | -0.66% | 28.8만 |
|---|
| 2026.09.03 | ₩1,382 | ₩1,382 | ₩1,207 | ₩1,261 | -8.74% | 109.3만 |
|---|
| 2026.09.02 | ₩1,301 | ₩1,448 | ₩1,222 | ₩1,368 | +5.15% | 483.2만 |
|---|
| 2026.09.01 | ₩1,865 | ₩1,878 | ₩1,154 | ₩1,181 | -36.69% | 1631.8만 |
|---|
| 2026.08.31 | ₩1,409 | ₩1,583 | ₩1,409 | ₩1,556 | +10.48% | 5.1만 |
|---|
| 2026.08.28 | ₩1,449 | ₩1,476 | ₩1,355 | ₩1,409 | -2.78% | 2.2만 |
|---|
| 2026.08.27 | ₩1,449 | ₩1,529 | ₩1,422 | ₩1,462 | +0.93% | 3.7만 |
|---|
| 2026.08.26 | ₩1,462 | ₩1,476 | ₩1,366 | ₩1,442 | -1.38% | 1.9만 |
|---|
| 2026.08.25 | ₩1,449 | ₩1,556 | ₩1,422 | ₩1,449 | 0.00% | 5.1만 |
|---|
| 2026.08.24 | ₩1,301 | ₩1,462 | ₩1,301 | ₩1,449 | +11.34% | 5.6만 |
|---|
| 2026.08.21 | ₩1,409 | ₩1,409 | ₩1,276 | ₩1,309 | -7.05% | 5.1만 |
|---|
| 2026.08.20 | ₩1,395 | ₩1,395 | ₩1,252 | ₩1,320 | -5.38% | 10.6만 |
|---|
| 2026.08.19 | ₩1,543 | ₩1,623 | ₩1,113 | ₩1,268 | -17.83% | 19만 |
|---|
| 2026.08.18 | ₩1,684 | ₩1,731 | ₩1,664 | ₩1,664 | -1.20% | 2.1만 |
|---|
| 2026.08.17 | ₩1,690 | ₩1,724 | ₩1,677 | ₩1,677 | -0.79% | 3만 |
|---|
| 2026.08.14 | ₩1,818 | ₩1,831 | ₩1,757 | ₩1,757 | -3.32% | 1.3만 |
|---|
| 2026.08.13 | ₩1,873 | ₩1,873 | ₩1,757 | ₩1,798 | -4.01% | 1.5만 |
|---|
| 2026.08.12 | ₩1,744 | ₩1,851 | ₩1,744 | ₩1,757 | +0.77% | 3.9천 |
|---|
| 2026.08.11 | ₩1,784 | ₩1,851 | ₩1,744 | ₩1,744 | -2.26% | 1.6만 |
|---|
| 2026.08.10 | ₩1,744 | ₩1,882 | ₩1,744 | ₩1,784 | +2.31% | 9.1천 |
|---|
| 2026.08.07 | ₩1,824 | ₩1,925 | ₩1,824 | ₩1,851 | +1.47% | 1.7만 |
|---|
| 2026.08.06 | ₩1,824 | ₩1,878 | ₩1,824 | ₩1,824 | 0.00% | 3.8천 |
|---|
| 2026.08.05 | ₩1,851 | ₩1,918 | ₩1,771 | ₩1,878 | +1.45% | 9.9천 |
|---|
| 2026.08.04 | ₩1,865 | ₩1,905 | ₩1,784 | ₩1,811 | -2.88% | 1.6만 |
|---|
| 2026.08.03 | ₩1,838 | ₩1,905 | ₩1,757 | ₩1,865 | +1.46% | 1.7만 |
|---|
| 2026.07.31 | ₩1,892 | ₩1,932 | ₩1,851 | ₩1,851 | -2.13% | 1.3만 |
|---|
| 2026.07.30 | ₩1,892 | ₩1,985 | ₩1,878 | ₩1,905 | +0.71% | 9.9천 |
|---|
| 2026.07.29 | ₩1,865 | ₩1,999 | ₩1,865 | ₩1,878 | +0.72% | 1.6만 |
|---|
| 2026.07.28 | ₩1,878 | ₩1,932 | ₩1,851 | ₩1,878 | 0.00% | 1.2만 |
|---|
| 2026.07.27 | ₩1,945 | ₩1,992 | ₩1,865 | ₩1,865 | -4.14% | 3.1만 |
|---|
| 2026.07.24 | ₩1,865 | ₩1,985 | ₩1,865 | ₩1,959 | +5.04% | 1.6만 |
|---|
| 2026.07.23 | ₩1,865 | ₩1,999 | ₩1,865 | ₩1,865 | 0.00% | 9천 |
|---|
| 2026.07.22 | ₩1,892 | ₩1,905 | ₩1,892 | ₩1,905 | +0.71% | 2.3천 |
|---|
| 2026.07.21 | ₩1,918 | ₩1,932 | ₩1,865 | ₩1,865 | -2.80% | 1만 |
|---|
| 2026.07.20 | ₩1,918 | ₩1,972 | ₩1,885 | ₩1,905 | -0.70% | 8.6천 |
|---|
| 2026.07.17 | ₩1,906 | ₩1,959 | ₩1,878 | ₩1,892 | -0.77% | 3만 |
|---|
| 2026.07.16 | ₩1,985 | ₩2,027 | ₩1,892 | ₩1,959 | -1.35% | 1.9만 |
|---|
| 2026.07.15 | ₩1,893 | ₩1,985 | ₩1,893 | ₩1,985 | +4.89% | 9.6천 |
|---|
| 2026.07.14 | ₩1,897 | ₩1,959 | ₩1,878 | ₩1,892 | -0.28% | 2.3만 |
|---|
| 2026.07.13 | ₩1,892 | ₩1,952 | ₩1,892 | ₩1,892 | 0.00% | 7.2천 |
|---|
| 2026.07.10 | ₩1,892 | ₩1,965 | ₩1,878 | ₩1,892 | 0.00% | 8.3천 |
|---|
| 2026.07.09 | ₩1,905 | ₩1,985 | ₩1,878 | ₩1,878 | -1.41% | 1.5만 |
|---|
| 2026.07.08 | ₩1,918 | ₩1,985 | ₩1,892 | ₩1,905 | -0.70% | 1만 |
|---|
| 2026.07.07 | ₩2,012 | ₩2,046 | ₩1,918 | ₩1,945 | -3.33% | 2.7만 |
|---|
| 2026.07.06 | ₩1,892 | ₩1,972 | ₩1,878 | ₩1,932 | +2.13% | 5.1만 |
|---|
| 2026.07.02 | ₩1,932 | ₩1,972 | ₩1,918 | ₩1,918 | -0.69% | 3만 |
|---|
| 2026.07.01 | ₩2,012 | ₩2,093 | ₩2,011 | ₩2,012 | 0.00% | 3.6만 |
|---|
| 2026.06.30 | ₩2,066 | ₩2,066 | ₩1,945 | ₩1,999 | -3.25% | 3만 |
|---|
| 2026.06.29 | ₩2,026 | ₩2,146 | ₩2,012 | ₩2,066 | +1.99% | 3.4만 |
|---|
| 2026.06.26 | ₩1,945 | ₩2,053 | ₩1,945 | ₩2,012 | +3.45% | 3.6만 |
|---|
| 2026.06.25 | ₩1,965 | ₩2,093 | ₩1,932 | ₩1,985 | +1.02% | 1.8만 |
|---|
| 2026.06.24 | ₩2,053 | ₩2,093 | ₩2,026 | ₩2,079 | +1.31% | 1.6만 |
|---|
| 2026.06.23 | ₩1,905 | ₩2,093 | ₩1,905 | ₩2,079 | +9.15% | 2.9만 |
|---|
| 2026.06.22 | ₩1,999 | ₩2,093 | ₩1,945 | ₩1,999 | 0.00% | 2.4만 |
|---|
| 2026.06.18 | ₩2,039 | ₩2,106 | ₩2,026 | ₩2,093 | +2.63% | 3.9만 |
|---|
| 2026.06.17 | ₩2,026 | ₩2,307 | ₩2,012 | ₩2,012 | -0.66% | 17.8만 |
|---|
| 2026.06.16 | ₩1,824 | ₩2,026 | ₩1,757 | ₩1,972 | +8.09% | 3.6만 |
|---|
| 2026.06.15 | ₩1,824 | ₩1,959 | ₩1,824 | ₩1,892 | +3.68% | 4.2만 |
|---|
| 2026.06.12 | ₩1,932 | ₩2,019 | ₩1,798 | ₩1,838 | -4.86% | 6.6만 |
|---|
| 2026.06.11 | ₩1,972 | ₩2,067 | ₩1,905 | ₩1,932 | -2.04% | 8.8만 |
|---|
| 2026.06.10 | ₩2,012 | ₩2,106 | ₩1,985 | ₩1,985 | -1.33% | 4.4만 |
|---|
| 2026.06.09 | ₩2,012 | ₩2,187 | ₩1,987 | ₩2,066 | +2.67% | 8.9만 |
|---|
| 2026.06.08 | ₩2,012 | ₩2,079 | ₩1,959 | ₩2,026 | +0.67% | 4.6만 |
|---|
| 2026.06.05 | ₩2,026 | ₩2,113 | ₩1,959 | ₩1,959 | -3.31% | 4.5만 |
|---|
| 2026.06.04 | ₩2,026 | ₩2,146 | ₩1,999 | ₩2,079 | +2.65% | 12.9만 |
|---|
| 2026.06.03 | ₩2,079 | ₩2,133 | ₩2,026 | ₩2,039 | -1.94% | 8.8만 |
|---|
| 2026.06.02 | ₩2,214 | ₩2,214 | ₩2,012 | ₩2,053 | -7.27% | 7.4만 |
|---|
| 2026.06.01 | ₩2,334 | ₩2,341 | ₩2,160 | ₩2,187 | -6.32% | 6.5만 |
|---|
| 2026.05.29 | ₩2,039 | ₩2,348 | ₩2,026 | ₩2,281 | +11.84% | 6.1만 |
|---|
| 2026.05.28 | ₩2,039 | ₩2,321 | ₩2,039 | ₩2,160 | +5.92% | 6.5만 |
|---|
| 2026.05.27 | ₩2,361 | ₩2,415 | ₩2,193 | ₩2,214 | -6.25% | 5.5만 |
|---|
| 2026.05.26 | ₩2,495 | ₩2,589 | ₩2,294 | ₩2,334 | -6.45% | 6.8만 |
|---|
| 2026.05.22 | ₩2,455 | ₩2,629 | ₩2,455 | ₩2,495 | +1.64% | 3만 |
|---|
| 2026.05.21 | ₩2,683 | ₩2,683 | ₩2,455 | ₩2,455 | -8.50% | 5.8만 |
|---|
| 2026.05.20 | ₩2,495 | ₩2,683 | ₩2,495 | ₩2,643 | +5.91% | 2.6만 |
|---|
| 2026.05.19 | ₩2,321 | ₩2,683 | ₩2,321 | ₩2,448 | +5.49% | 5.2만 |
|---|
| 2026.05.18 | ₩2,536 | ₩2,683 | ₩2,375 | ₩2,375 | -6.35% | 9.4만 |
|---|
| 2026.05.15 | ₩2,576 | ₩2,683 | ₩2,455 | ₩2,589 | +0.52% | 3.5만 |
|---|
| 2026.05.14 | ₩2,589 | ₩2,817 | ₩2,589 | ₩2,643 | +2.07% | 2.8만 |
|---|
| 2026.05.13 | ₩2,683 | ₩2,696 | ₩2,589 | ₩2,589 | -3.50% | 2.8만 |
|---|
| 2026.05.12 | ₩2,656 | ₩2,777 | ₩2,656 | ₩2,670 | +0.51% | 3.2만 |
|---|
| 2026.05.11 | ₩2,857 | ₩2,857 | ₩2,616 | ₩2,650 | -7.28% | 4.9만 |
|---|
| 2026.05.08 | ₩2,951 | ₩2,992 | ₩2,817 | ₩2,857 | -3.18% | 8.6천 |
|---|
| 2026.05.07 | ₩2,898 | ₩3,072 | ₩2,896 | ₩2,951 | +1.85% | 1.6만 |
|---|
| 2026.05.06 | ₩2,831 | ₩3,079 | ₩2,817 | ₩2,898 | +2.37% | 2.8만 |
|---|
| 2026.05.05 | ₩3,086 | ₩3,146 | ₩2,965 | ₩3,072 | -0.43% | 2.7만 |
|---|
| 2026.05.04 | ₩3,072 | ₩3,220 | ₩2,965 | ₩2,965 | -3.49% | 3.6만 |
|---|
| 2026.05.01 | ₩3,059 | ₩3,218 | ₩2,951 | ₩3,059 | 0.00% | 2.5만 |
|---|
| 2026.04.30 | ₩3,032 | ₩3,166 | ₩2,989 | ₩3,059 | +0.88% | 12.5만 |
|---|
| 2026.04.29 | ₩3,179 | ₩3,273 | ₩2,978 | ₩3,059 | -3.80% | 5만 |
|---|
| 2026.04.28 | ₩2,965 | ₩3,273 | ₩2,965 | ₩3,045 | +2.71% | 6.2만 |
|---|
| 2026.04.27 | ₩3,193 | ₩3,408 | ₩3,166 | ₩3,206 | +0.42% | 7.5만 |
|---|
| 2026.04.24 | ₩3,153 | ₩3,293 | ₩3,153 | ₩3,193 | +1.28% | 8.3천 |
|---|
| 2026.04.23 | ₩3,220 | ₩3,367 | ₩3,166 | ₩3,166 | -1.67% | 4.6만 |
|---|
| 2026.04.22 | ₩3,112 | ₩3,319 | ₩3,112 | ₩3,247 | +4.31% | 4.9만 |
|---|
| 2026.04.21 | ₩3,086 | ₩3,273 | ₩3,059 | ₩3,072 | -0.43% | 3.7만 |
|---|
| 2026.04.20 | ₩3,206 | ₩3,354 | ₩2,996 | ₩3,072 | -4.18% | 5.1만 |
|---|
| 2026.04.17 | ₩3,086 | ₩3,354 | ₩3,086 | ₩3,206 | +3.91% | 5.8만 |
|---|
| 2026.04.16 | ₩2,871 | ₩3,340 | ₩2,871 | ₩3,166 | +10.28% | 7.9만 |
|---|
| 2026.04.15 | ₩2,857 | ₩3,139 | ₩2,723 | ₩2,817 | -1.41% | 8.4만 |
|---|
| 2026.04.14 | ₩2,764 | ₩3,086 | ₩2,764 | ₩2,898 | +4.85% | 6.7만 |
|---|
| 2026.04.13 | ₩2,643 | ₩3,010 | ₩2,629 | ₩2,844 | +7.61% | 6.8만 |
|---|
| 2026.04.10 | ₩2,978 | ₩2,978 | ₩2,643 | ₩2,696 | -9.46% | 8만 |
|---|
| 2026.04.09 | ₩3,220 | ₩3,220 | ₩2,972 | ₩2,978 | -7.50% | 6.1만 |
|---|
| 2026.04.08 | ₩3,327 | ₩3,475 | ₩3,086 | ₩3,086 | -7.26% | 5.4만 |
|---|
| 2026.04.07 | ₩3,233 | ₩3,273 | ₩3,153 | ₩3,193 | -1.24% | 2.6만 |
|---|
| 2026.04.06 | ₩3,354 | ₩3,408 | ₩3,233 | ₩3,314 | -1.20% | 5만 |
|---|
| 2026.04.02 | ₩3,300 | ₩3,401 | ₩3,300 | ₩3,354 | +1.63% | 1.9만 |
|---|
| 2026.04.01 | ₩3,273 | ₩3,367 | ₩3,206 | ₩3,340 | +2.05% | 6만 |
|---|
| 2026.03.31 | ₩3,132 | ₩3,327 | ₩3,005 | ₩3,166 | +1.07% | 10.8만 |
|---|
| 2026.03.30 | ₩3,099 | ₩3,285 | ₩2,992 | ₩3,032 | -2.16% | 4.2만 |
|---|
| 2026.03.27 | ₩3,012 | ₩3,233 | ₩3,012 | ₩3,126 | +3.79% | 13만 |
|---|
| 2026.03.26 | ₩3,179 | ₩3,314 | ₩3,166 | ₩3,166 | -0.42% | 5.4만 |
|---|
| 2026.03.25 | ₩3,193 | ₩3,247 | ₩3,099 | ₩3,206 | +0.42% | 3.4만 |
|---|
| 2026.03.24 | ₩3,213 | ₩3,233 | ₩2,884 | ₩3,206 | -0.21% | 10.7만 |
|---|
| 2026.03.23 | ₩3,233 | ₩3,374 | ₩3,153 | ₩3,206 | -0.83% | 4.1만 |
|---|
| 2026.03.20 | ₩3,179 | ₩3,367 | ₩2,764 | ₩3,032 | -4.64% | 6.9만 |
|---|
| 2026.03.19 | ₩3,247 | ₩3,381 | ₩3,112 | ₩3,220 | -0.83% | 6.1만 |
|---|
| 2026.03.18 | ₩3,475 | ₩3,488 | ₩3,287 | ₩3,300 | -5.02% | 11.3만 |
|---|
| 2026.03.17 | ₩3,542 | ₩3,609 | ₩3,448 | ₩3,475 | -1.89% | 9.5만 |
|---|
| 2026.03.16 | ₩3,488 | ₩3,552 | ₩3,421 | ₩3,461 | -0.77% | 4.2만 |
|---|
| 2026.03.13 | ₩3,448 | ₩3,649 | ₩3,448 | ₩3,568 | +3.50% | 8만 |
|---|
| 2026.03.12 | ₩3,394 | ₩3,636 | ₩3,394 | ₩3,488 | +2.77% | 4.5만 |
|---|
| 2026.03.11 | ₩3,421 | ₩3,568 | ₩3,354 | ₩3,461 | +1.18% | 7.6만 |
|---|
| 2026.03.10 | ₩3,327 | ₩3,528 | ₩3,327 | ₩3,394 | +2.02% | 9.6만 |
|---|
| 2026.03.09 | ₩3,488 | ₩3,555 | ₩3,314 | ₩3,367 | -3.46% | 9만 |
|---|
| 2026.03.06 | ₩3,421 | ₩3,649 | ₩3,381 | ₩3,582 | +4.71% | 5.4만 |
|---|
| 2026.03.05 | ₩3,475 | ₩3,501 | ₩3,300 | ₩3,367 | -3.09% | 5.3만 |
|---|
| 2026.03.04 | ₩3,300 | ₩3,555 | ₩3,300 | ₩3,475 | +5.28% | 6.5만 |
|---|
| 2026.03.03 | ₩3,112 | ₩3,398 | ₩3,112 | ₩3,300 | +6.03% | 7.8만 |
|---|
| 2026.03.02 | ₩3,421 | ₩3,499 | ₩2,978 | ₩3,408 | -0.39% | 9.9만 |
|---|
| 2026.02.27 | ₩3,475 | ₩3,632 | ₩3,408 | ₩3,488 | +0.39% | 2.9만 |
|---|
| 2026.02.26 | ₩3,662 | ₩3,689 | ₩3,381 | ₩3,461 | -5.49% | 10.9만 |
|---|
| 2026.02.25 | ₩3,501 | ₩3,759 | ₩3,448 | ₩3,743 | +6.90% | 15.8만 |
|---|
| 2026.02.24 | ₩3,112 | ₩3,555 | ₩3,112 | ₩3,434 | +10.34% | 11.6만 |
|---|
| 2026.02.23 | ₩3,120 | ₩3,273 | ₩3,112 | ₩3,112 | -0.26% | 6.2만 |
|---|
| 2026.02.20 | ₩3,086 | ₩3,367 | ₩3,072 | ₩3,247 | +5.22% | 8.9만 |
|---|
| 2026.02.19 | ₩3,300 | ₩3,394 | ₩3,086 | ₩3,260 | -1.22% | 8.5만 |
|---|
| 2026.02.18 | ₩3,099 | ₩3,528 | ₩2,951 | ₩3,367 | +8.66% | 19.9만 |
|---|
| 2026.02.17 | ₩3,153 | ₩3,206 | ₩2,884 | ₩2,925 | -7.23% | 7.4만 |
|---|
| 2026.02.13 | ₩3,287 | ₩3,448 | ₩3,075 | ₩3,260 | -0.82% | 13만 |
|---|
| 2026.02.12 | ₩2,884 | ₩3,273 | ₩2,737 | ₩3,247 | +12.56% | 19.6만 |
|---|
| 2026.02.11 | ₩2,898 | ₩3,018 | ₩2,750 | ₩2,844 | -1.85% | 7.3만 |
|---|
| 2026.02.10 | ₩2,898 | ₩3,059 | ₩2,777 | ₩2,898 | 0.00% | 9.4만 |
|---|
| 2026.02.09 | ₩2,750 | ₩3,220 | ₩2,709 | ₩2,898 | +5.37% | 13.5만 |
|---|
| 2026.02.06 | ₩2,536 | ₩2,804 | ₩2,474 | ₩2,750 | +8.47% | 10.5만 |
|---|
| 2026.02.05 | ₩2,526 | ₩2,656 | ₩2,428 | ₩2,428 | -3.88% | 10.9만 |
|---|
| 2026.02.04 | ₩2,509 | ₩2,710 | ₩2,448 | ₩2,629 | +4.81% | 9만 |
|---|
| 2026.02.03 | ₩2,951 | ₩3,032 | ₩2,428 | ₩2,495 | -15.45% | 21.2만 |
|---|
| 2026.02.02 | ₩3,354 | ₩3,515 | ₩2,951 | ₩2,951 | -12.00% | 16.7만 |
|---|
| 2026.01.30 | ₩3,488 | ₩3,636 | ₩3,367 | ₩3,367 | -3.46% | 9.3만 |
|---|
| 2026.01.29 | ₩3,394 | ₩3,595 | ₩3,354 | ₩3,488 | +2.77% | 7.3만 |
|---|
| 2026.01.28 | ₩3,381 | ₩3,575 | ₩3,340 | ₩3,461 | +2.38% | 4.7만 |
|---|
| 2026.01.27 | ₩3,408 | ₩3,449 | ₩3,220 | ₩3,300 | -3.15% | 9.5만 |
|---|
| 2026.01.26 | ₩3,716 | ₩3,783 | ₩3,287 | ₩3,340 | -10.11% | 14.9만 |
|---|
| 2026.01.23 | ₩3,461 | ₩3,783 | ₩3,347 | ₩3,676 | +6.20% | 14.9만 |
|---|
| 2026.01.22 | ₩3,434 | ₩3,729 | ₩3,434 | ₩3,461 | +0.78% | 11.5만 |
|---|
| 2026.01.21 | ₩3,394 | ₩3,595 | ₩3,314 | ₩3,515 | +3.56% | 12.4만 |
|---|
| 2026.01.20 | ₩3,327 | ₩3,528 | ₩3,126 | ₩3,300 | -0.81% | 9.6만 |
|---|
| 2026.01.16 | ₩3,488 | ₩3,595 | ₩3,288 | ₩3,461 | -0.77% | 10.8만 |
|---|
| 2026.01.15 | ₩3,669 | ₩3,756 | ₩3,515 | ₩3,515 | -4.20% | 9.5만 |
|---|
| 2026.01.14 | ₩3,515 | ₩3,683 | ₩3,434 | ₩3,582 | +1.91% | 9.7만 |
|---|
| 2026.01.13 | ₩3,622 | ₩3,629 | ₩3,302 | ₩3,488 | -3.70% | 14.6만 |
|---|
| 2026.01.12 | ₩3,609 | ₩3,756 | ₩3,555 | ₩3,582 | -0.74% | 18.7만 |
|---|
| 2026.01.09 | ₩3,434 | ₩3,756 | ₩3,408 | ₩3,501 | +1.95% | 25.4만 |
|---|
| 2026.01.08 | ₩3,367 | ₩3,609 | ₩3,300 | ₩3,408 | +1.20% | 16.2만 |
|---|
| 2026.01.07 | ₩3,072 | ₩3,448 | ₩2,871 | ₩3,367 | +9.61% | 19.7만 |
|---|
| 2026.01.06 | ₩3,193 | ₩3,314 | ₩2,925 | ₩3,072 | -3.78% | 17.1만 |
|---|
| 2026.01.05 | ₩2,925 | ₩3,488 | ₩2,857 | ₩3,273 | +11.93% | 58.9만 |
|---|
| 2026.01.02 | ₩2,334 | ₩2,790 | ₩2,281 | ₩2,670 | +14.37% | 14.5만 |
|---|
| 2025.12.31 | ₩2,267 | ₩2,421 | ₩2,173 | ₩2,321 | +2.37% | 15.8만 |
|---|
| 2025.12.30 | ₩2,334 | ₩2,368 | ₩2,240 | ₩2,307 | -1.15% | 18만 |
|---|
| 2025.12.29 | ₩2,307 | ₩2,388 | ₩2,254 | ₩2,348 | +1.74% | 11.8만 |
|---|
| 2025.12.26 | ₩2,307 | ₩2,463 | ₩2,267 | ₩2,348 | +1.74% | 11.7만 |
|---|
| 2025.12.24 | ₩2,428 | ₩2,495 | ₩2,314 | ₩2,401 | -1.10% | 7.6만 |
|---|
| 2025.12.23 | ₩2,415 | ₩2,455 | ₩2,334 | ₩2,428 | +0.56% | 10.4만 |
|---|
| 2025.12.22 | ₩2,307 | ₩2,576 | ₩2,294 | ₩2,375 | +2.91% | 15.5만 |
|---|
| 2025.12.19 | ₩2,200 | ₩2,401 | ₩2,157 | ₩2,294 | +4.27% | 17.5만 |
|---|
| 2025.12.18 | ₩2,039 | ₩2,240 | ₩2,034 | ₩2,173 | +6.58% | 19.6만 |
|---|
| 2025.12.17 | ₩1,878 | ₩2,106 | ₩1,865 | ₩2,026 | +7.86% | 19.8만 |
|---|
| 2025.12.16 | ₩1,892 | ₩2,093 | ₩1,851 | ₩1,865 | -1.42% | 30.5만 |
|---|
| 2025.12.15 | ₩2,093 | ₩2,214 | ₩1,784 | ₩1,838 | -12.18% | 35.5만 |
|---|
| 2025.12.12 | ₩2,214 | ₩2,227 | ₩2,026 | ₩2,093 | -5.45% | 19.3만 |
|---|
| 2025.12.11 | ₩2,254 | ₩2,334 | ₩2,173 | ₩2,267 | +0.60% | 7.7만 |
|---|
| 2025.12.10 | ₩2,187 | ₩2,294 | ₩2,146 | ₩2,240 | +2.45% | 13.7만 |
|---|
| 2025.12.09 | ₩2,214 | ₩2,294 | ₩2,148 | ₩2,173 | -1.82% | 12.5만 |
|---|
| 2025.12.08 | ₩2,428 | ₩2,428 | ₩2,214 | ₩2,214 | -8.84% | 24.7만 |
|---|
| 2025.12.05 | ₩2,562 | ₩2,629 | ₩2,348 | ₩2,388 | -6.81% | 35.4만 |
|---|
| 2025.12.04 | ₩2,576 | ₩2,817 | ₩2,549 | ₩2,643 | +2.60% | 19.8만 |
|---|
| 2025.12.03 | ₩2,562 | ₩2,804 | ₩2,462 | ₩2,629 | +2.62% | 44.1만 |
|---|
| 2025.12.02 | ₩2,884 | ₩3,005 | ₩2,388 | ₩2,522 | -12.56% | 89.8만 |
|---|
| 2025.12.01 | ₩3,367 | ₩3,394 | ₩2,696 | ₩2,884 | -14.34% | 132.4만 |
|---|
| 2025.11.28 | ₩3,434 | ₩3,649 | ₩3,220 | ₩3,367 | -1.95% | 215.3만 |
|---|
| 2025.11.26 | ₩3,622 | ₩4,239 | ₩3,086 | ₩3,314 | -8.52% | 8988.5만 |
|---|
| 2025.11.25 | ₩1,838 | ₩2,200 | ₩1,804 | ₩2,120 | +15.33% | 19.3만 |
|---|
| 2025.11.24 | ₩1,771 | ₩1,945 | ₩1,757 | ₩1,824 | +3.03% | 4.8만 |
|---|
| 2025.11.21 | ₩1,824 | ₩2,133 | ₩1,757 | ₩1,824 | 0.00% | 5.4만 |
|---|
| 2025.11.20 | ₩1,771 | ₩1,871 | ₩1,677 | ₩1,704 | -3.79% | 4.4만 |
|---|
| 2025.11.19 | ₩1,811 | ₩1,846 | ₩1,664 | ₩1,664 | -8.15% | 7.9만 |
|---|
| 2025.11.18 | ₩1,972 | ₩2,040 | ₩1,650 | ₩1,851 | -6.12% | 18.4만 |
|---|
| 2025.11.17 | ₩2,173 | ₩2,173 | ₩1,959 | ₩1,985 | -8.64% | 13.7만 |
|---|
| 2025.11.14 | ₩2,039 | ₩2,187 | ₩2,039 | ₩2,146 | +5.26% | 3.3만 |
|---|
| 2025.11.13 | ₩2,348 | ₩2,388 | ₩2,039 | ₩2,053 | -12.57% | 10.9만 |
|---|
| 2025.11.12 | ₩2,423 | ₩2,423 | ₩2,321 | ₩2,348 | -3.10% | 3.9만 |
|---|
| 2025.11.11 | ₩2,361 | ₩2,434 | ₩2,307 | ₩2,307 | -2.27% | 3.8만 |
|---|
| 2025.11.10 | ₩2,408 | ₩2,468 | ₩2,348 | ₩2,428 | +0.84% | 2.4만 |
|---|
| 2025.11.07 | ₩2,321 | ₩2,388 | ₩2,307 | ₩2,334 | +0.58% | 3.7만 |
|---|
| 2025.11.06 | ₩2,482 | ₩2,482 | ₩2,361 | ₩2,375 | -4.32% | 3.3만 |
|---|
| 2025.11.05 | ₩2,348 | ₩2,596 | ₩2,348 | ₩2,442 | +4.00% | 6.8만 |
|---|
| 2025.11.04 | ₩2,482 | ₩2,482 | ₩2,348 | ₩2,388 | -3.78% | 6.1만 |
|---|
| 2025.11.03 | ₩2,603 | ₩2,603 | ₩2,428 | ₩2,482 | -4.64% | 2.5만 |
|---|
| 2025.10.31 | ₩2,415 | ₩2,562 | ₩2,348 | ₩2,495 | +3.33% | 4.8만 |
|---|
| 2025.10.30 | ₩2,495 | ₩2,536 | ₩2,281 | ₩2,401 | -3.76% | 4.3만 |
|---|
| 2025.10.29 | ₩2,562 | ₩2,603 | ₩2,442 | ₩2,549 | -0.52% | 9.4만 |
|---|
| 2025.10.28 | ₩2,925 | ₩2,938 | ₩2,442 | ₩2,562 | -12.39% | 29.6만 |
|---|
| 2025.10.27 | ₩2,965 | ₩2,965 | ₩2,750 | ₩2,925 | -1.36% | 18.7만 |
|---|
| 2025.10.24 | ₩2,831 | ₩2,998 | ₩2,790 | ₩2,857 | +0.95% | 15.4만 |
|---|
| 2025.10.23 | ₩2,844 | ₩2,992 | ₩2,737 | ₩2,911 | +2.36% | 25.1만 |
|---|
| 2025.10.22 | ₩2,844 | ₩2,965 | ₩2,710 | ₩2,710 | -4.72% | 34만 |
|---|
| 2025.10.21 | ₩2,925 | ₩3,032 | ₩2,683 | ₩2,857 | -2.29% | 20.7만 |
|---|
| 2025.10.20 | ₩2,764 | ₩3,018 | ₩2,683 | ₩2,884 | +4.37% | 19.2만 |
|---|
| 2025.10.17 | ₩3,005 | ₩3,082 | ₩2,764 | ₩2,831 | -5.80% | 20.4만 |
|---|
| 2025.10.16 | ₩3,589 | ₩3,622 | ₩2,978 | ₩3,005 | -16.26% | 25.6만 |
|---|
| 2025.10.15 | ₩3,421 | ₩3,622 | ₩3,394 | ₩3,555 | +3.92% | 26.8만 |
|---|
| 2025.10.14 | ₩3,233 | ₩3,501 | ₩2,992 | ₩3,475 | +7.47% | 16.8만 |
|---|
| 2025.10.13 | ₩3,408 | ₩3,421 | ₩2,951 | ₩3,273 | -3.94% | 30.2만 |
|---|
| 2025.10.10 | ₩3,770 | ₩3,783 | ₩3,367 | ₩3,542 | -6.05% | 23.8만 |
|---|