시장 데이터를 불러오는 중
전체 종목
AMC Entertainment Holdings, Inc. Class A Common Stock 과거 주가
AMC Entertainment Holdings, Inc. Class A Common Stock · AMC · NYSE
주요 사업 분야는 영상·엔터테인먼트입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AMC Entertainment Holdings, Inc. Class A Common Stock · AMC · NYSE
주요 사업 분야는 영상·엔터테인먼트입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,873 | ₩4,033 | ₩3,832 | ₩3,993 | +3.11% | 1419.5만 |
| 2026.10.08 | ₩3,792 | ₩3,980 | ₩3,685 | ₩3,859 | +1.77% | 2392만 |
| 2026.10.07 | ₩3,886 | ₩3,966 | ₩3,819 | ₩3,859 | -0.69% | 2123.8만 |
| 2026.10.06 | ₩3,806 | ₩3,966 | ₩3,752 | ₩3,953 | +3.87% | 1832.2만 |
| 2026.10.05 | ₩3,658 | ₩3,846 | ₩3,618 | ₩3,739 | +2.20% | 1984.6만 |
| 2026.10.02 | ₩3,752 | ₩3,873 | ₩3,631 | ₩3,712 | -1.07% | 1908.6만 |
| 2026.10.01 | ₩3,993 | ₩3,993 | ₩3,618 | ₩3,698 | -7.38% | 3409.4만 |
| 2026.09.30 | ₩4,181 | ₩4,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,020 |
| -3.85% |
| 2165.2만 |
| 2026.09.29 | ₩4,449 | ₩4,489 | ₩3,926 | ₩4,127 | -7.23% | 4345.9만 |
|---|
| 2026.09.28 | ₩3,913 | ₩4,556 | ₩3,886 | ₩4,409 | +12.67% | 7273.1만 |
|---|
| 2026.09.25 | ₩3,926 | ₩3,966 | ₩3,792 | ₩3,940 | +0.34% | 1868.7만 |
|---|
| 2026.09.24 | ₩3,806 | ₩3,913 | ₩3,618 | ₩3,899 | +2.46% | 2295.2만 |
|---|
| 2026.09.23 | ₩3,966 | ₩4,020 | ₩3,819 | ₩3,846 | -3.04% | 2135.5만 |
|---|
| 2026.09.22 | ₩3,926 | ₩3,993 | ₩3,846 | ₩3,980 | +1.37% | 3076.7만 |
|---|
| 2026.09.21 | ₩3,685 | ₩4,020 | ₩3,578 | ₩3,873 | +5.09% | 5495.3만 |
|---|
| 2026.09.18 | ₩3,685 | ₩3,712 | ₩3,551 | ₩3,618 | -1.82% | 6760.7만 |
|---|
| 2026.09.17 | ₩3,631 | ₩3,739 | ₩3,605 | ₩3,631 | 0.00% | 2600만 |
|---|
| 2026.09.16 | ₩3,444 | ₩3,618 | ₩3,390 | ₩3,564 | +3.50% | 2798.2만 |
|---|
| 2026.09.15 | ₩3,337 | ₩3,417 | ₩3,310 | ₩3,417 | +2.41% | 1681.5만 |
|---|
| 2026.09.14 | ₩3,283 | ₩3,404 | ₩3,243 | ₩3,350 | +2.04% | 1644.7만 |
|---|
| 2026.09.11 | ₩3,229 | ₩3,377 | ₩3,229 | ₩3,296 | +2.07% | 1706.5만 |
|---|
| 2026.09.10 | ₩3,229 | ₩3,417 | ₩3,162 | ₩3,162 | -2.07% | 1800.8만 |
|---|
| 2026.09.09 | ₩3,417 | ₩3,524 | ₩3,296 | ₩3,296 | -3.53% | 2159.9만 |
|---|
| 2026.09.08 | ₩3,511 | ₩3,524 | ₩3,323 | ₩3,430 | -2.29% | 2808.6만 |
|---|
| 2026.09.04 | ₩3,524 | ₩3,752 | ₩3,471 | ₩3,551 | +0.76% | 5721.3만 |
|---|
| 2026.09.03 | ₩3,591 | ₩3,672 | ₩3,377 | ₩3,404 | -5.22% | 2453.9만 |
|---|
| 2026.09.02 | ₩3,444 | ₩3,645 | ₩3,444 | ₩3,538 | +2.72% | 1715.1만 |
|---|
| 2026.09.01 | ₩3,497 | ₩3,538 | ₩3,417 | ₩3,457 | -1.15% | 1607.7만 |
|---|
| 2026.08.31 | ₩3,484 | ₩3,631 | ₩3,471 | ₩3,538 | +1.54% | 1742.6만 |
|---|
| 2026.08.28 | ₩3,645 | ₩3,725 | ₩3,430 | ₩3,471 | -4.78% | 2056.4만 |
|---|
| 2026.08.27 | ₩3,511 | ₩3,658 | ₩3,471 | ₩3,618 | +3.05% | 1810.8만 |
|---|
| 2026.08.26 | ₩3,564 | ₩3,698 | ₩3,497 | ₩3,497 | -1.88% | 1805.3만 |
|---|
| 2026.08.25 | ₩3,618 | ₩3,685 | ₩3,497 | ₩3,551 | -1.85% | 1835.5만 |
|---|
| 2026.08.24 | ₩3,404 | ₩3,698 | ₩3,404 | ₩3,578 | +5.12% | 3110.8만 |
|---|
| 2026.08.21 | ₩3,377 | ₩3,457 | ₩3,337 | ₩3,417 | +1.19% | 1264.8만 |
|---|
| 2026.08.20 | ₩3,337 | ₩3,484 | ₩3,310 | ₩3,310 | -0.80% | 991.2만 |
|---|
| 2026.08.19 | ₩3,203 | ₩3,471 | ₩3,176 | ₩3,377 | +5.44% | 1922.9만 |
|---|
| 2026.08.18 | ₩3,216 | ₩3,256 | ₩3,109 | ₩3,189 | -0.83% | 1471.6만 |
|---|
| 2026.08.17 | ₩3,283 | ₩3,337 | ₩3,256 | ₩3,270 | -0.41% | 1023.7만 |
|---|
| 2026.08.14 | ₩3,524 | ₩3,551 | ₩3,337 | ₩3,350 | -4.94% | 1314.9만 |
|---|
| 2026.08.13 | ₩3,377 | ₩3,578 | ₩3,377 | ₩3,524 | +4.37% | 2174.1만 |
|---|
| 2026.08.12 | ₩3,189 | ₩3,457 | ₩3,189 | ₩3,390 | +6.30% | 1540.5만 |
|---|
| 2026.08.11 | ₩3,243 | ₩3,337 | ₩3,189 | ₩3,216 | -0.83% | 1473.6만 |
|---|
| 2026.08.10 | ₩3,430 | ₩3,457 | ₩3,203 | ₩3,243 | -5.47% | 1800.2만 |
|---|
| 2026.08.07 | ₩3,457 | ₩3,497 | ₩3,296 | ₩3,471 | +0.39% | 1685.8만 |
|---|
| 2026.08.06 | ₩3,551 | ₩3,631 | ₩3,404 | ₩3,444 | -3.02% | 1853.2만 |
|---|
| 2026.08.05 | ₩3,564 | ₩3,672 | ₩3,484 | ₩3,578 | +0.38% | 2809.9만 |
|---|
| 2026.08.04 | ₩3,819 | ₩3,846 | ₩3,497 | ₩3,591 | -5.96% | 4226.3만 |
|---|
| 2026.08.03 | ₩3,966 | ₩4,060 | ₩3,698 | ₩3,819 | -3.72% | 6830.7만 |
|---|
| 2026.07.31 | ₩3,685 | ₩3,806 | ₩3,578 | ₩3,779 | +2.55% | 3968.9만 |
|---|
| 2026.07.30 | ₩3,672 | ₩3,725 | ₩3,511 | ₩3,712 | +1.09% | 3131.4만 |
|---|
| 2026.07.29 | ₩3,551 | ₩3,739 | ₩3,484 | ₩3,685 | +3.77% | 3808.6만 |
|---|
| 2026.07.28 | ₩3,377 | ₩3,698 | ₩3,310 | ₩3,578 | +5.95% | 6226.4만 |
|---|
| 2026.07.27 | ₩3,095 | ₩3,377 | ₩3,069 | ₩3,363 | +8.66% | 5105.9만 |
|---|
| 2026.07.24 | ₩3,055 | ₩3,283 | ₩2,988 | ₩3,042 | -0.44% | 4539.6만 |
|---|
| 2026.07.23 | ₩2,988 | ₩3,055 | ₩2,827 | ₩3,055 | +2.24% | 4478.7만 |
|---|
| 2026.07.22 | ₩2,948 | ₩3,243 | ₩2,881 | ₩3,015 | +2.27% | 4230.2만 |
|---|
| 2026.07.21 | ₩3,243 | ₩3,484 | ₩2,935 | ₩2,948 | -9.09% | 8664.6만 |
|---|
| 2026.07.20 | ₩2,948 | ₩3,323 | ₩2,814 | ₩3,296 | +11.82% | 1.9억 |
|---|
| 2026.07.17 | ₩2,680 | ₩2,747 | ₩2,546 | ₩2,600 | -3.00% | 4202.2만 |
|---|
| 2026.07.16 | ₩2,760 | ₩2,827 | ₩2,613 | ₩2,774 | +0.49% | 3411.6만 |
|---|
| 2026.07.15 | ₩2,747 | ₩2,868 | ₩2,680 | ₩2,774 | +0.98% | 4066.6만 |
|---|
| 2026.07.14 | ₩2,506 | ₩2,720 | ₩2,479 | ₩2,626 | +4.81% | 2857.2만 |
|---|
| 2026.07.13 | ₩2,492 | ₩2,586 | ₩2,439 | ₩2,506 | +0.54% | 2419.6만 |
|---|
| 2026.07.10 | ₩2,586 | ₩2,613 | ₩2,506 | ₩2,533 | -2.07% | 2425만 |
|---|
| 2026.07.09 | ₩2,533 | ₩2,653 | ₩2,506 | ₩2,546 | +0.53% | 3689.7만 |
|---|
| 2026.07.08 | ₩2,251 | ₩2,626 | ₩2,144 | ₩2,559 | +13.69% | 7877.6만 |
|---|
| 2026.07.07 | ₩2,291 | ₩2,332 | ₩2,211 | ₩2,305 | +0.58% | 5343.8만 |
|---|
| 2026.07.06 | ₩2,492 | ₩2,519 | ₩2,305 | ₩2,332 | -6.45% | 6889만 |
|---|
| 2026.07.02 | ₩2,600 | ₩2,613 | ₩2,466 | ₩2,533 | -2.58% | 5387.6만 |
|---|
| 2026.07.01 | ₩2,533 | ₩2,613 | ₩2,425 | ₩2,586 | +2.12% | 3357.1만 |
|---|
| 2026.06.30 | ₩2,707 | ₩2,760 | ₩2,546 | ₩2,546 | -5.94% | 3132만 |
|---|
| 2026.06.29 | ₩2,908 | ₩3,069 | ₩2,693 | ₩2,720 | -6.45% | 4140.2만 |
|---|
| 2026.06.26 | ₩2,492 | ₩2,975 | ₩2,452 | ₩2,894 | +16.13% | 6589만 |
|---|
| 2026.06.25 | ₩2,693 | ₩2,720 | ₩2,305 | ₩2,533 | -5.97% | 6390.6만 |
|---|
| 2026.06.24 | ₩2,814 | ₩3,002 | ₩2,667 | ₩2,680 | -4.76% | 4691.2만 |
|---|
| 2026.06.23 | ₩2,827 | ₩2,881 | ₩2,586 | ₩2,787 | -1.42% | 1.2억 |
|---|
| 2026.06.22 | ₩3,886 | ₩3,966 | ₩3,658 | ₩3,698 | -4.83% | 4929.5만 |
|---|
| 2026.06.18 | ₩3,551 | ₩3,886 | ₩3,457 | ₩3,792 | +6.79% | 8144.7만 |
|---|
| 2026.06.17 | ₩3,337 | ₩3,792 | ₩3,296 | ₩3,564 | +6.83% | 6888.3만 |
|---|
| 2026.06.16 | ₩2,975 | ₩3,404 | ₩2,948 | ₩3,337 | +12.16% | 4982.9만 |
|---|
| 2026.06.15 | ₩3,216 | ₩3,296 | ₩3,015 | ₩3,055 | -5.00% | 4014.9만 |
|---|
| 2026.06.12 | ₩3,002 | ₩3,229 | ₩2,935 | ₩3,136 | +4.46% | 4578.3만 |
|---|
| 2026.06.11 | ₩2,827 | ₩3,109 | ₩2,747 | ₩3,055 | +8.06% | 5989.9만 |
|---|
| 2026.06.10 | ₩2,559 | ₩2,841 | ₩2,559 | ₩2,787 | +8.90% | 4232.3만 |
|---|
| 2026.06.09 | ₩2,412 | ₩2,693 | ₩2,399 | ₩2,600 | +7.78% | 3978.5만 |
|---|
| 2026.06.08 | ₩2,425 | ₩2,546 | ₩2,399 | ₩2,412 | -0.55% | 1609.2만 |
|---|
| 2026.06.05 | ₩2,573 | ₩2,573 | ₩2,305 | ₩2,399 | -6.77% | 2713.6만 |
|---|
| 2026.06.04 | ₩2,439 | ₩2,707 | ₩2,439 | ₩2,626 | +7.69% | 3595.2만 |
|---|
| 2026.06.03 | ₩2,667 | ₩2,693 | ₩2,425 | ₩2,452 | -8.04% | 2897.2만 |
|---|
| 2026.06.02 | ₩2,774 | ₩2,787 | ₩2,586 | ₩2,774 | 0.00% | 4727.2만 |
|---|
| 2026.06.01 | ₩2,385 | ₩2,975 | ₩2,385 | ₩2,841 | +19.10% | 1.2억 |
|---|
| 2026.05.29 | ₩2,090 | ₩2,399 | ₩2,077 | ₩2,318 | +10.90% | 4233.1만 |
|---|
| 2026.05.28 | ₩2,090 | ₩2,157 | ₩2,077 | ₩2,117 | +1.28% | 1924.5만 |
|---|
| 2026.05.27 | ₩2,117 | ₩2,144 | ₩2,037 | ₩2,117 | 0.00% | 1890.7만 |
|---|
| 2026.05.26 | ₩2,064 | ₩2,171 | ₩2,037 | ₩2,131 | +3.25% | 2819.4만 |
|---|
| 2026.05.22 | ₩2,104 | ₩2,198 | ₩2,010 | ₩2,023 | -3.82% | 2025.8만 |
|---|
| 2026.05.21 | ₩2,023 | ₩2,117 | ₩1,956 | ₩2,090 | +3.31% | 1869만 |
|---|
| 2026.05.20 | ₩1,943 | ₩2,144 | ₩1,930 | ₩2,037 | +4.83% | 3446.5만 |
|---|
| 2026.05.19 | ₩1,809 | ₩1,956 | ₩1,809 | ₩1,822 | +0.74% | 2276.8만 |
|---|
| 2026.05.18 | ₩1,675 | ₩1,876 | ₩1,662 | ₩1,822 | +8.80% | 2052.4만 |
|---|
| 2026.05.15 | ₩1,782 | ₩1,809 | ₩1,702 | ₩1,715 | -3.76% | 1967.3만 |
|---|
| 2026.05.14 | ₩1,782 | ₩1,863 | ₩1,769 | ₩1,796 | +0.75% | 2122.6만 |
|---|
| 2026.05.13 | ₩1,769 | ₩1,849 | ₩1,755 | ₩1,782 | +0.76% | 1844.6만 |
|---|
| 2026.05.12 | ₩1,903 | ₩1,903 | ₩1,796 | ₩1,796 | -5.63% | 2140.6만 |
|---|
| 2026.05.11 | ₩1,983 | ₩2,023 | ₩1,889 | ₩1,889 | -4.73% | 2130.6만 |
|---|
| 2026.05.08 | ₩2,050 | ₩2,077 | ₩1,983 | ₩2,010 | -1.96% | 1866.7만 |
|---|
| 2026.05.07 | ₩2,171 | ₩2,224 | ₩2,037 | ₩2,037 | -6.17% | 4085만 |
|---|
| 2026.05.06 | ₩2,238 | ₩2,358 | ₩2,157 | ₩2,198 | -1.80% | 3708.8만 |
|---|
| 2026.05.05 | ₩1,956 | ₩2,184 | ₩1,903 | ₩2,131 | +8.90% | 3778.2만 |
|---|
| 2026.05.04 | ₩1,956 | ₩2,157 | ₩1,889 | ₩1,943 | -0.68% | 4442.1만 |
|---|
| 2026.05.01 | ₩2,037 | ₩2,104 | ₩1,916 | ₩1,943 | -4.61% | 2986.9만 |
|---|
| 2026.04.30 | ₩2,090 | ₩2,104 | ₩1,970 | ₩2,037 | -2.56% | 2514.6만 |
|---|
| 2026.04.29 | ₩2,157 | ₩2,198 | ₩2,023 | ₩2,090 | -3.11% | 2468.3만 |
|---|
| 2026.04.28 | ₩2,171 | ₩2,211 | ₩2,131 | ₩2,198 | +1.23% | 1785.4만 |
|---|
| 2026.04.27 | ₩2,171 | ₩2,278 | ₩2,131 | ₩2,211 | +1.85% | 2473.6만 |
|---|
| 2026.04.24 | ₩2,238 | ₩2,238 | ₩2,104 | ₩2,198 | -1.80% | 2222.8만 |
|---|
| 2026.04.23 | ₩2,278 | ₩2,399 | ₩2,184 | ₩2,238 | -1.76% | 2307.5만 |
|---|
| 2026.04.22 | ₩2,265 | ₩2,452 | ₩2,251 | ₩2,291 | +1.18% | 2643.3만 |
|---|
| 2026.04.21 | ₩2,466 | ₩2,466 | ₩2,224 | ₩2,238 | -9.24% | 3603.4만 |
|---|
| 2026.04.20 | ₩2,492 | ₩2,559 | ₩2,332 | ₩2,452 | -1.61% | 3759.5만 |
|---|
| 2026.04.17 | ₩2,198 | ₩2,600 | ₩2,198 | ₩2,492 | +13.41% | 8821.8만 |
|---|
| 2026.04.16 | ₩2,224 | ₩2,238 | ₩2,064 | ₩2,157 | -3.01% | 4160.8만 |
|---|
| 2026.04.15 | ₩2,077 | ₩2,238 | ₩1,997 | ₩2,238 | +7.74% | 4020.9만 |
|---|
| 2026.04.14 | ₩1,956 | ₩2,077 | ₩1,943 | ₩2,064 | +5.48% | 3800만 |
|---|
| 2026.04.13 | ₩1,796 | ₩1,956 | ₩1,742 | ₩1,943 | +8.21% | 2938만 |
|---|
| 2026.04.10 | ₩1,809 | ₩1,943 | ₩1,769 | ₩1,809 | 0.00% | 3080.1만 |
|---|
| 2026.04.09 | ₩1,782 | ₩1,876 | ₩1,729 | ₩1,809 | +1.50% | 2647.4만 |
|---|
| 2026.04.08 | ₩1,769 | ₩1,876 | ₩1,729 | ₩1,796 | +1.52% | 3673.7만 |
|---|
| 2026.04.07 | ₩1,675 | ₩1,715 | ₩1,568 | ₩1,715 | +2.40% | 3052.9만 |
|---|
| 2026.04.06 | ₩1,514 | ₩1,755 | ₩1,514 | ₩1,688 | +11.50% | 5064.6만 |
|---|
| 2026.04.02 | ₩1,367 | ₩1,501 | ₩1,327 | ₩1,501 | +9.80% | 4149.4만 |
|---|
| 2026.04.01 | ₩1,340 | ₩1,407 | ₩1,327 | ₩1,380 | +3.00% | 4061.4만 |
|---|
| 2026.03.31 | ₩1,340 | ₩1,394 | ₩1,313 | ₩1,313 | -2.00% | 2397만 |
|---|
| 2026.03.30 | ₩1,286 | ₩1,434 | ₩1,273 | ₩1,313 | +2.08% | 3141.2만 |
|---|
| 2026.03.27 | ₩1,300 | ₩1,327 | ₩1,246 | ₩1,273 | -2.06% | 1599.6만 |
|---|
| 2026.03.26 | ₩1,327 | ₩1,353 | ₩1,300 | ₩1,300 | -2.02% | 1434.8만 |
|---|
| 2026.03.25 | ₩1,340 | ₩1,367 | ₩1,300 | ₩1,327 | -1.00% | 1919.4만 |
|---|
| 2026.03.24 | ₩1,367 | ₩1,380 | ₩1,313 | ₩1,340 | -1.96% | 3085.9만 |
|---|
| 2026.03.23 | ₩1,340 | ₩1,420 | ₩1,313 | ₩1,367 | +2.00% | 2984.3만 |
|---|
| 2026.03.20 | ₩1,380 | ₩1,407 | ₩1,313 | ₩1,313 | -4.85% | 2910.4만 |
|---|
| 2026.03.19 | ₩1,353 | ₩1,420 | ₩1,340 | ₩1,380 | +1.98% | 2050.3만 |
|---|
| 2026.03.18 | ₩1,434 | ₩1,474 | ₩1,367 | ₩1,367 | -4.67% | 1994.7만 |
|---|
| 2026.03.17 | ₩1,420 | ₩1,487 | ₩1,407 | ₩1,447 | +1.89% | 2876.8만 |
|---|
| 2026.03.16 | ₩1,461 | ₩1,501 | ₩1,420 | ₩1,420 | -2.75% | 2806.4만 |
|---|
| 2026.03.13 | ₩1,474 | ₩1,514 | ₩1,447 | ₩1,461 | -0.91% | 2621.1만 |
|---|
| 2026.03.12 | ₩1,487 | ₩1,501 | ₩1,461 | ₩1,461 | -1.80% | 2200.5만 |
|---|
| 2026.03.11 | ₩1,487 | ₩1,514 | ₩1,447 | ₩1,501 | +0.90% | 2597.6만 |
|---|
| 2026.03.10 | ₩1,501 | ₩1,514 | ₩1,461 | ₩1,487 | -0.89% | 2943.4만 |
|---|
| 2026.03.09 | ₩1,541 | ₩1,554 | ₩1,461 | ₩1,514 | -1.74% | 4142만 |
|---|
| 2026.03.06 | ₩1,595 | ₩1,608 | ₩1,541 | ₩1,568 | -1.68% | 2551.4만 |
|---|
| 2026.03.05 | ₩1,568 | ₩1,675 | ₩1,554 | ₩1,621 | +3.42% | 2926.4만 |
|---|
| 2026.03.04 | ₩1,528 | ₩1,621 | ₩1,501 | ₩1,581 | +3.51% | 2613만 |
|---|
| 2026.03.03 | ₩1,514 | ₩1,568 | ₩1,474 | ₩1,514 | 0.00% | 3121.7만 |
|---|
| 2026.03.02 | ₩1,514 | ₩1,554 | ₩1,487 | ₩1,528 | +0.88% | 2761.7만 |
|---|
| 2026.02.27 | ₩1,528 | ₩1,581 | ₩1,501 | ₩1,554 | +1.75% | 3277.6만 |
|---|
| 2026.02.26 | ₩1,554 | ₩1,608 | ₩1,514 | ₩1,528 | -1.72% | 3101.9만 |
|---|
| 2026.02.25 | ₩1,581 | ₩1,621 | ₩1,554 | ₩1,554 | -1.69% | 2343만 |
|---|
| 2026.02.24 | ₩1,568 | ₩1,608 | ₩1,541 | ₩1,568 | 0.00% | 1918.7만 |
|---|
| 2026.02.23 | ₩1,595 | ₩1,621 | ₩1,541 | ₩1,541 | -3.36% | 2469.1만 |
|---|
| 2026.02.20 | ₩1,648 | ₩1,648 | ₩1,595 | ₩1,608 | -2.44% | 3149.9만 |
|---|
| 2026.02.19 | ₩1,648 | ₩1,702 | ₩1,621 | ₩1,635 | -0.81% | 1881.3만 |
|---|
| 2026.02.18 | ₩1,675 | ₩1,755 | ₩1,662 | ₩1,662 | -0.80% | 3485.1만 |
|---|
| 2026.02.17 | ₩1,675 | ₩1,715 | ₩1,635 | ₩1,675 | 0.00% | 4984.7만 |
|---|
| 2026.02.13 | ₩1,648 | ₩1,782 | ₩1,648 | ₩1,648 | 0.00% | 4969.9만 |
|---|
| 2026.02.12 | ₩1,702 | ₩1,742 | ₩1,621 | ₩1,635 | -3.94% | 5094.4만 |
|---|
| 2026.02.11 | ₩1,782 | ₩1,796 | ₩1,688 | ₩1,702 | -4.51% | 5087.9만 |
|---|
| 2026.02.10 | ₩1,809 | ₩1,863 | ₩1,782 | ₩1,782 | -1.48% | 2299.7만 |
|---|
| 2026.02.09 | ₩1,930 | ₩1,943 | ₩1,782 | ₩1,796 | -6.94% | 3869만 |
|---|
| 2026.02.06 | ₩1,903 | ₩2,023 | ₩1,889 | ₩1,983 | +4.23% | 5726.5만 |
|---|
| 2026.02.05 | ₩1,956 | ₩1,997 | ₩1,863 | ₩1,876 | -4.11% | 5574.4만 |
|---|
| 2026.02.04 | ₩1,836 | ₩2,064 | ₩1,836 | ₩1,970 | +7.30% | 7006.5만 |
|---|
| 2026.02.03 | ₩1,876 | ₩1,943 | ₩1,809 | ₩1,849 | -1.43% | 5495.8만 |
|---|
| 2026.02.02 | ₩1,849 | ₩1,983 | ₩1,809 | ₩1,876 | +1.45% | 5044.5만 |
|---|
| 2026.01.30 | ₩1,836 | ₩1,916 | ₩1,809 | ₩1,863 | +1.46% | 5547.8만 |
|---|
| 2026.01.29 | ₩1,916 | ₩1,956 | ₩1,822 | ₩1,836 | -4.20% | 4872.7만 |
|---|
| 2026.01.28 | ₩1,943 | ₩1,970 | ₩1,889 | ₩1,916 | -1.38% | 3382.5만 |
|---|
| 2026.01.27 | ₩2,010 | ₩2,023 | ₩1,930 | ₩1,943 | -3.33% | 3367.5만 |
|---|
| 2026.01.26 | ₩2,077 | ₩2,104 | ₩1,983 | ₩1,997 | -3.87% | 5591.8만 |
|---|
| 2026.01.23 | ₩2,211 | ₩2,251 | ₩2,077 | ₩2,090 | -5.45% | 5528.4만 |
|---|
| 2026.01.22 | ₩2,184 | ₩2,278 | ₩2,144 | ₩2,211 | +1.23% | 4464만 |
|---|
| 2026.01.21 | ₩2,117 | ₩2,278 | ₩2,104 | ₩2,157 | +1.90% | 5134.9만 |
|---|
| 2026.01.20 | ₩2,104 | ₩2,171 | ₩2,077 | ₩2,104 | 0.00% | 3744.9만 |
|---|
| 2026.01.16 | ₩2,144 | ₩2,251 | ₩2,131 | ₩2,157 | +0.62% | 3113.6만 |
|---|
| 2026.01.15 | ₩2,090 | ₩2,224 | ₩2,064 | ₩2,144 | +2.56% | 3644.3만 |
|---|
| 2026.01.14 | ₩2,157 | ₩2,171 | ₩2,077 | ₩2,077 | -3.73% | 3117.3만 |
|---|
| 2026.01.13 | ₩2,318 | ₩2,358 | ₩2,144 | ₩2,157 | -6.94% | 4611.2만 |
|---|
| 2026.01.12 | ₩2,198 | ₩2,399 | ₩2,104 | ₩2,318 | +5.49% | 6132.9만 |
|---|
| 2026.01.09 | ₩1,970 | ₩2,278 | ₩1,943 | ₩2,198 | +11.56% | 7224.1만 |
|---|
| 2026.01.08 | ₩2,037 | ₩2,037 | ₩1,930 | ₩1,943 | -4.61% | 2942.2만 |
|---|
| 2026.01.07 | ₩2,077 | ₩2,131 | ₩2,010 | ₩2,037 | -1.94% | 2804.2만 |
|---|
| 2026.01.06 | ₩2,064 | ₩2,171 | ₩2,037 | ₩2,037 | -1.30% | 3008.9만 |
|---|
| 2026.01.05 | ₩2,144 | ₩2,211 | ₩2,037 | ₩2,050 | -4.38% | 3592.1만 |
|---|
| 2026.01.02 | ₩2,104 | ₩2,157 | ₩2,010 | ₩2,157 | +2.55% | 3752.3만 |
|---|
| 2025.12.31 | ₩2,157 | ₩2,171 | ₩2,064 | ₩2,090 | -3.11% | 2843.3만 |
|---|
| 2025.12.30 | ₩2,184 | ₩2,211 | ₩2,144 | ₩2,157 | -1.23% | 2131.3만 |
|---|
| 2025.12.29 | ₩2,278 | ₩2,278 | ₩2,171 | ₩2,184 | -4.12% | 2666.1만 |
|---|
| 2025.12.26 | ₩2,251 | ₩2,305 | ₩2,157 | ₩2,265 | +0.60% | 2276.4만 |
|---|
| 2025.12.24 | ₩2,251 | ₩2,265 | ₩2,184 | ₩2,251 | 0.00% | 1786.2만 |
|---|
| 2025.12.23 | ₩2,265 | ₩2,291 | ₩2,184 | ₩2,251 | -0.59% | 3034.4만 |
|---|
| 2025.12.22 | ₩2,372 | ₩2,372 | ₩2,251 | ₩2,278 | -3.95% | 3143.8만 |
|---|
| 2025.12.19 | ₩2,385 | ₩2,452 | ₩2,318 | ₩2,345 | -1.69% | 3732.1만 |
|---|
| 2025.12.18 | ₩2,479 | ₩2,492 | ₩2,385 | ₩2,385 | -3.78% | 2407.3만 |
|---|
| 2025.12.17 | ₩2,600 | ₩2,613 | ₩2,439 | ₩2,439 | -6.19% | 2408만 |
|---|
| 2025.12.16 | ₩2,653 | ₩2,653 | ₩2,573 | ₩2,586 | -2.53% | 2473.6만 |
|---|
| 2025.12.15 | ₩2,787 | ₩2,827 | ₩2,640 | ₩2,640 | -5.29% | 3089.9만 |
|---|
| 2025.12.12 | ₩2,921 | ₩2,948 | ₩2,801 | ₩2,841 | -2.75% | 2145.2만 |
|---|
| 2025.12.11 | ₩2,948 | ₩2,975 | ₩2,868 | ₩2,894 | -1.82% | 1697.9만 |
|---|
| 2025.12.10 | ₩3,028 | ₩3,095 | ₩2,948 | ₩2,961 | -2.21% | 2030.6만 |
|---|
| 2025.12.09 | ₩3,109 | ₩3,122 | ₩3,015 | ₩3,055 | -1.72% | 1208.4만 |
|---|
| 2025.12.08 | ₩3,028 | ₩3,136 | ₩3,028 | ₩3,109 | +2.65% | 1747.1만 |
|---|
| 2025.12.05 | ₩3,082 | ₩3,095 | ₩3,015 | ₩3,042 | -1.30% | 1517.9만 |
|---|
| 2025.12.04 | ₩3,082 | ₩3,122 | ₩3,042 | ₩3,122 | +1.30% | 1482.5만 |
|---|
| 2025.12.03 | ₩3,082 | ₩3,136 | ₩3,015 | ₩3,055 | -0.87% | 1185.3만 |
|---|
| 2025.12.02 | ₩3,149 | ₩3,176 | ₩3,069 | ₩3,082 | -2.13% | 1719만 |
|---|
| 2025.12.01 | ₩3,216 | ₩3,270 | ₩3,122 | ₩3,149 | -2.08% | 1129.4만 |
|---|
| 2025.11.28 | ₩3,122 | ₩3,310 | ₩3,109 | ₩3,283 | +5.15% | 1611.8만 |
|---|
| 2025.11.26 | ₩3,028 | ₩3,082 | ₩3,002 | ₩3,082 | +1.77% | 1318만 |
|---|
| 2025.11.25 | ₩2,935 | ₩3,122 | ₩2,908 | ₩3,028 | +3.20% | 1388.1만 |
|---|
| 2025.11.24 | ₩2,975 | ₩2,988 | ₩2,908 | ₩2,948 | -0.90% | 1465.6만 |
|---|
| 2025.11.21 | ₩2,774 | ₩2,961 | ₩2,747 | ₩2,948 | +6.28% | 2615.1만 |
|---|
| 2025.11.20 | ₩2,881 | ₩2,908 | ₩2,774 | ₩2,774 | -3.72% | 1648.8만 |
|---|
| 2025.11.19 | ₩2,935 | ₩2,961 | ₩2,827 | ₩2,854 | -2.74% | 1450.9만 |
|---|
| 2025.11.18 | ₩2,881 | ₩2,975 | ₩2,827 | ₩2,921 | +1.40% | 2256.7만 |
|---|
| 2025.11.17 | ₩3,028 | ₩3,055 | ₩2,841 | ₩2,908 | -3.98% | 3062.4만 |
|---|
| 2025.11.14 | ₩3,095 | ₩3,109 | ₩3,015 | ₩3,055 | -1.30% | 1731.5만 |
|---|
| 2025.11.13 | ₩3,270 | ₩3,283 | ₩3,122 | ₩3,136 | -4.10% | 1846.7만 |
|---|
| 2025.11.12 | ₩3,256 | ₩3,350 | ₩3,256 | ₩3,296 | +1.23% | 1312.6만 |
|---|
| 2025.11.11 | ₩3,283 | ₩3,310 | ₩3,229 | ₩3,256 | -0.82% | 1240.9만 |
|---|
| 2025.11.10 | ₩3,243 | ₩3,323 | ₩3,162 | ₩3,296 | +1.65% | 2484.6만 |
|---|
| 2025.11.07 | ₩3,417 | ₩3,430 | ₩3,203 | ₩3,229 | -5.49% | 3057.3만 |
|---|
| 2025.11.06 | ₩3,377 | ₩3,538 | ₩3,296 | ₩3,484 | +3.17% | 2368.9만 |
|---|
| 2025.11.05 | ₩3,390 | ₩3,430 | ₩3,350 | ₩3,350 | -1.19% | 2428.8만 |
|---|
| 2025.11.04 | ₩3,417 | ₩3,497 | ₩3,363 | ₩3,363 | -1.57% | 1896.4만 |
|---|
| 2025.11.03 | ₩3,471 | ₩3,538 | ₩3,377 | ₩3,457 | -0.39% | 2424.7만 |
|---|
| 2025.10.31 | ₩3,417 | ₩3,484 | ₩3,337 | ₩3,471 | +1.57% | 2448만 |
|---|
| 2025.10.30 | ₩3,551 | ₩3,564 | ₩3,377 | ₩3,404 | -4.15% | 3108.2만 |
|---|
| 2025.10.29 | ₩3,618 | ₩3,645 | ₩3,551 | ₩3,564 | -1.48% | 3089.4만 |
|---|
| 2025.10.28 | ₩3,631 | ₩3,658 | ₩3,591 | ₩3,645 | +0.37% | 2507.9만 |
|---|
| 2025.10.27 | ₩3,618 | ₩3,685 | ₩3,564 | ₩3,618 | 0.00% | 2330.6만 |
|---|
| 2025.10.24 | ₩3,698 | ₩3,712 | ₩3,511 | ₩3,605 | -2.54% | 3515.5만 |
|---|
| 2025.10.23 | ₩3,698 | ₩3,779 | ₩3,645 | ₩3,658 | -1.09% | 3267.5만 |
|---|
| 2025.10.22 | ₩3,846 | ₩3,886 | ₩3,645 | ₩3,685 | -4.18% | 3512.6만 |
|---|
| 2025.10.21 | ₩3,698 | ₩3,913 | ₩3,658 | ₩3,873 | +4.71% | 3417.3만 |
|---|
| 2025.10.20 | ₩3,725 | ₩3,752 | ₩3,645 | ₩3,712 | -0.36% | 2365.9만 |
|---|
| 2025.10.17 | ₩3,685 | ₩3,765 | ₩3,631 | ₩3,672 | -0.36% | 2303.8만 |
|---|
| 2025.10.16 | ₩3,792 | ₩3,993 | ₩3,672 | ₩3,685 | -2.83% | 5791.5만 |
|---|
| 2025.10.15 | ₩3,832 | ₩3,899 | ₩3,779 | ₩3,779 | -1.40% | 2508.7만 |
|---|
| 2025.10.14 | ₩3,819 | ₩3,886 | ₩3,779 | ₩3,792 | -0.70% | 1893.3만 |
|---|
| 2025.10.13 | ₩3,913 | ₩3,993 | ₩3,819 | ₩3,846 | -1.71% | 2503.6만 |
|---|
| 2025.10.10 | ₩3,926 | ₩4,020 | ₩3,859 | ₩3,953 | +0.68% | 2687.3만 |
|---|