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 | ₩3,869 | ₩4,030 | ₩3,829 | ₩3,990 | +3.11% | 1419.5만 |
| 2026.10.08 | ₩3,789 | ₩3,976 | ₩3,682 | ₩3,856 | +1.77% | 2392만 |
| 2026.10.07 | ₩3,882 | ₩3,963 | ₩3,816 | ₩3,856 | -0.69% | 2123.8만 |
| 2026.10.06 | ₩3,802 | ₩3,963 | ₩3,749 | ₩3,949 | +3.87% | 1832.2만 |
| 2026.10.05 | ₩3,655 | ₩3,842 | ₩3,615 | ₩3,735 | +2.20% | 1984.6만 |
| 2026.10.02 | ₩3,749 | ₩3,869 | ₩3,628 | ₩3,708 | -1.07% | 1908.6만 |
| 2026.10.01 | ₩3,990 | ₩3,990 | ₩3,615 | ₩3,695 | -7.38% | 3409.4만 |
| 2026.09.30 | ₩4,177 | ₩4,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,016 |
| -3.85% |
| 2165.2만 |
| 2026.09.29 | ₩4,445 | ₩4,485 | ₩3,923 | ₩4,123 | -7.23% | 4345.9만 |
|---|
| 2026.09.28 | ₩3,909 | ₩4,552 | ₩3,882 | ₩4,405 | +12.67% | 7273.1만 |
|---|
| 2026.09.25 | ₩3,923 | ₩3,963 | ₩3,789 | ₩3,936 | +0.34% | 1868.7만 |
|---|
| 2026.09.24 | ₩3,802 | ₩3,909 | ₩3,615 | ₩3,896 | +2.46% | 2295.2만 |
|---|
| 2026.09.23 | ₩3,963 | ₩4,016 | ₩3,816 | ₩3,842 | -3.04% | 2135.5만 |
|---|
| 2026.09.22 | ₩3,923 | ₩3,990 | ₩3,842 | ₩3,976 | +1.37% | 3076.7만 |
|---|
| 2026.09.21 | ₩3,682 | ₩4,016 | ₩3,575 | ₩3,869 | +5.09% | 5495.3만 |
|---|
| 2026.09.18 | ₩3,682 | ₩3,708 | ₩3,548 | ₩3,615 | -1.82% | 6760.7만 |
|---|
| 2026.09.17 | ₩3,628 | ₩3,735 | ₩3,601 | ₩3,628 | 0.00% | 2600만 |
|---|
| 2026.09.16 | ₩3,441 | ₩3,615 | ₩3,387 | ₩3,561 | +3.50% | 2798.2만 |
|---|
| 2026.09.15 | ₩3,334 | ₩3,414 | ₩3,307 | ₩3,414 | +2.41% | 1681.5만 |
|---|
| 2026.09.14 | ₩3,280 | ₩3,401 | ₩3,240 | ₩3,347 | +2.04% | 1644.7만 |
|---|
| 2026.09.11 | ₩3,226 | ₩3,374 | ₩3,226 | ₩3,293 | +2.07% | 1706.5만 |
|---|
| 2026.09.10 | ₩3,226 | ₩3,414 | ₩3,160 | ₩3,160 | -2.07% | 1800.8만 |
|---|
| 2026.09.09 | ₩3,414 | ₩3,521 | ₩3,293 | ₩3,293 | -3.53% | 2159.9만 |
|---|
| 2026.09.08 | ₩3,508 | ₩3,521 | ₩3,320 | ₩3,427 | -2.29% | 2808.6만 |
|---|
| 2026.09.04 | ₩3,521 | ₩3,749 | ₩3,467 | ₩3,548 | +0.76% | 5721.3만 |
|---|
| 2026.09.03 | ₩3,588 | ₩3,668 | ₩3,374 | ₩3,401 | -5.22% | 2453.9만 |
|---|
| 2026.09.02 | ₩3,441 | ₩3,641 | ₩3,441 | ₩3,534 | +2.72% | 1715.1만 |
|---|
| 2026.09.01 | ₩3,494 | ₩3,534 | ₩3,414 | ₩3,454 | -1.15% | 1607.7만 |
|---|
| 2026.08.31 | ₩3,481 | ₩3,628 | ₩3,467 | ₩3,534 | +1.54% | 1742.6만 |
|---|
| 2026.08.28 | ₩3,641 | ₩3,722 | ₩3,427 | ₩3,467 | -4.78% | 2056.4만 |
|---|
| 2026.08.27 | ₩3,508 | ₩3,655 | ₩3,467 | ₩3,615 | +3.05% | 1810.8만 |
|---|
| 2026.08.26 | ₩3,561 | ₩3,695 | ₩3,494 | ₩3,494 | -1.88% | 1805.3만 |
|---|
| 2026.08.25 | ₩3,615 | ₩3,682 | ₩3,494 | ₩3,548 | -1.85% | 1835.5만 |
|---|
| 2026.08.24 | ₩3,401 | ₩3,695 | ₩3,401 | ₩3,575 | +5.12% | 3110.8만 |
|---|
| 2026.08.21 | ₩3,374 | ₩3,454 | ₩3,334 | ₩3,414 | +1.19% | 1264.8만 |
|---|
| 2026.08.20 | ₩3,334 | ₩3,481 | ₩3,307 | ₩3,307 | -0.80% | 991.2만 |
|---|
| 2026.08.19 | ₩3,200 | ₩3,467 | ₩3,173 | ₩3,374 | +5.44% | 1922.9만 |
|---|
| 2026.08.18 | ₩3,213 | ₩3,253 | ₩3,106 | ₩3,186 | -0.83% | 1471.6만 |
|---|
| 2026.08.17 | ₩3,280 | ₩3,334 | ₩3,253 | ₩3,267 | -0.41% | 1023.7만 |
|---|
| 2026.08.14 | ₩3,521 | ₩3,548 | ₩3,334 | ₩3,347 | -4.94% | 1314.9만 |
|---|
| 2026.08.13 | ₩3,374 | ₩3,575 | ₩3,374 | ₩3,521 | +4.37% | 2174.1만 |
|---|
| 2026.08.12 | ₩3,186 | ₩3,454 | ₩3,186 | ₩3,387 | +6.30% | 1540.5만 |
|---|
| 2026.08.11 | ₩3,240 | ₩3,334 | ₩3,186 | ₩3,213 | -0.83% | 1473.6만 |
|---|
| 2026.08.10 | ₩3,427 | ₩3,454 | ₩3,200 | ₩3,240 | -5.47% | 1800.2만 |
|---|
| 2026.08.07 | ₩3,454 | ₩3,494 | ₩3,293 | ₩3,467 | +0.39% | 1685.8만 |
|---|
| 2026.08.06 | ₩3,548 | ₩3,628 | ₩3,401 | ₩3,441 | -3.02% | 1853.2만 |
|---|
| 2026.08.05 | ₩3,561 | ₩3,668 | ₩3,481 | ₩3,575 | +0.38% | 2809.9만 |
|---|
| 2026.08.04 | ₩3,816 | ₩3,842 | ₩3,494 | ₩3,588 | -5.96% | 4226.3만 |
|---|
| 2026.08.03 | ₩3,963 | ₩4,057 | ₩3,695 | ₩3,816 | -3.72% | 6830.7만 |
|---|
| 2026.07.31 | ₩3,682 | ₩3,802 | ₩3,575 | ₩3,775 | +2.55% | 3968.9만 |
|---|
| 2026.07.30 | ₩3,668 | ₩3,722 | ₩3,508 | ₩3,708 | +1.09% | 3131.4만 |
|---|
| 2026.07.29 | ₩3,548 | ₩3,735 | ₩3,481 | ₩3,682 | +3.77% | 3808.6만 |
|---|
| 2026.07.28 | ₩3,374 | ₩3,695 | ₩3,307 | ₩3,575 | +5.95% | 6226.4만 |
|---|
| 2026.07.27 | ₩3,093 | ₩3,374 | ₩3,066 | ₩3,360 | +8.66% | 5105.9만 |
|---|
| 2026.07.24 | ₩3,052 | ₩3,280 | ₩2,985 | ₩3,039 | -0.44% | 4539.6만 |
|---|
| 2026.07.23 | ₩2,985 | ₩3,052 | ₩2,825 | ₩3,052 | +2.24% | 4478.7만 |
|---|
| 2026.07.22 | ₩2,945 | ₩3,240 | ₩2,878 | ₩3,012 | +2.27% | 4230.2만 |
|---|
| 2026.07.21 | ₩3,240 | ₩3,481 | ₩2,932 | ₩2,945 | -9.09% | 8664.6만 |
|---|
| 2026.07.20 | ₩2,945 | ₩3,320 | ₩2,811 | ₩3,293 | +11.82% | 1.9억 |
|---|
| 2026.07.17 | ₩2,678 | ₩2,744 | ₩2,544 | ₩2,597 | -3.00% | 4202.2만 |
|---|
| 2026.07.16 | ₩2,758 | ₩2,825 | ₩2,611 | ₩2,771 | +0.49% | 3411.6만 |
|---|
| 2026.07.15 | ₩2,744 | ₩2,865 | ₩2,678 | ₩2,771 | +0.98% | 4066.6만 |
|---|
| 2026.07.14 | ₩2,504 | ₩2,718 | ₩2,477 | ₩2,624 | +4.81% | 2857.2만 |
|---|
| 2026.07.13 | ₩2,490 | ₩2,584 | ₩2,437 | ₩2,504 | +0.54% | 2419.6만 |
|---|
| 2026.07.10 | ₩2,584 | ₩2,611 | ₩2,504 | ₩2,530 | -2.07% | 2425만 |
|---|
| 2026.07.09 | ₩2,530 | ₩2,651 | ₩2,504 | ₩2,544 | +0.53% | 3689.7만 |
|---|
| 2026.07.08 | ₩2,249 | ₩2,624 | ₩2,142 | ₩2,557 | +13.69% | 7877.6만 |
|---|
| 2026.07.07 | ₩2,289 | ₩2,329 | ₩2,209 | ₩2,303 | +0.58% | 5343.8만 |
|---|
| 2026.07.06 | ₩2,490 | ₩2,517 | ₩2,303 | ₩2,329 | -6.45% | 6889만 |
|---|
| 2026.07.02 | ₩2,597 | ₩2,611 | ₩2,463 | ₩2,530 | -2.58% | 5387.6만 |
|---|
| 2026.07.01 | ₩2,530 | ₩2,611 | ₩2,423 | ₩2,584 | +2.12% | 3357.1만 |
|---|
| 2026.06.30 | ₩2,704 | ₩2,758 | ₩2,544 | ₩2,544 | -5.94% | 3132만 |
|---|
| 2026.06.29 | ₩2,905 | ₩3,066 | ₩2,691 | ₩2,718 | -6.45% | 4140.2만 |
|---|
| 2026.06.26 | ₩2,490 | ₩2,972 | ₩2,450 | ₩2,892 | +16.13% | 6589만 |
|---|
| 2026.06.25 | ₩2,691 | ₩2,718 | ₩2,303 | ₩2,530 | -5.97% | 6390.6만 |
|---|
| 2026.06.24 | ₩2,811 | ₩2,999 | ₩2,664 | ₩2,678 | -4.76% | 4691.2만 |
|---|
| 2026.06.23 | ₩2,825 | ₩2,878 | ₩2,584 | ₩2,785 | -1.42% | 1.2억 |
|---|
| 2026.06.22 | ₩3,882 | ₩3,963 | ₩3,655 | ₩3,695 | -4.83% | 4929.5만 |
|---|
| 2026.06.18 | ₩3,548 | ₩3,882 | ₩3,454 | ₩3,789 | +6.79% | 8144.7만 |
|---|
| 2026.06.17 | ₩3,334 | ₩3,789 | ₩3,293 | ₩3,561 | +6.83% | 6888.3만 |
|---|
| 2026.06.16 | ₩2,972 | ₩3,401 | ₩2,945 | ₩3,334 | +12.16% | 4982.9만 |
|---|
| 2026.06.15 | ₩3,213 | ₩3,293 | ₩3,012 | ₩3,052 | -5.00% | 4014.9만 |
|---|
| 2026.06.12 | ₩2,999 | ₩3,226 | ₩2,932 | ₩3,133 | +4.46% | 4578.3만 |
|---|
| 2026.06.11 | ₩2,825 | ₩3,106 | ₩2,744 | ₩3,052 | +8.06% | 5989.9만 |
|---|
| 2026.06.10 | ₩2,557 | ₩2,838 | ₩2,557 | ₩2,785 | +8.90% | 4232.3만 |
|---|
| 2026.06.09 | ₩2,410 | ₩2,691 | ₩2,396 | ₩2,597 | +7.78% | 3978.5만 |
|---|
| 2026.06.08 | ₩2,423 | ₩2,544 | ₩2,396 | ₩2,410 | -0.55% | 1609.2만 |
|---|
| 2026.06.05 | ₩2,570 | ₩2,570 | ₩2,303 | ₩2,396 | -6.77% | 2713.6만 |
|---|
| 2026.06.04 | ₩2,437 | ₩2,704 | ₩2,437 | ₩2,624 | +7.69% | 3595.2만 |
|---|
| 2026.06.03 | ₩2,664 | ₩2,691 | ₩2,423 | ₩2,450 | -8.04% | 2897.2만 |
|---|
| 2026.06.02 | ₩2,771 | ₩2,785 | ₩2,584 | ₩2,771 | 0.00% | 4727.2만 |
|---|
| 2026.06.01 | ₩2,383 | ₩2,972 | ₩2,383 | ₩2,838 | +19.10% | 1.2억 |
|---|
| 2026.05.29 | ₩2,088 | ₩2,396 | ₩2,075 | ₩2,316 | +10.90% | 4233.1만 |
|---|
| 2026.05.28 | ₩2,088 | ₩2,155 | ₩2,075 | ₩2,115 | +1.28% | 1924.5만 |
|---|
| 2026.05.27 | ₩2,115 | ₩2,142 | ₩2,035 | ₩2,115 | 0.00% | 1890.7만 |
|---|
| 2026.05.26 | ₩2,062 | ₩2,169 | ₩2,035 | ₩2,129 | +3.25% | 2819.4만 |
|---|
| 2026.05.22 | ₩2,102 | ₩2,196 | ₩2,008 | ₩2,022 | -3.82% | 2025.8만 |
|---|
| 2026.05.21 | ₩2,022 | ₩2,115 | ₩1,955 | ₩2,088 | +3.31% | 1869만 |
|---|
| 2026.05.20 | ₩1,941 | ₩2,142 | ₩1,928 | ₩2,035 | +4.83% | 3446.5만 |
|---|
| 2026.05.19 | ₩1,807 | ₩1,955 | ₩1,807 | ₩1,821 | +0.74% | 2276.8만 |
|---|
| 2026.05.18 | ₩1,673 | ₩1,874 | ₩1,660 | ₩1,821 | +8.80% | 2052.4만 |
|---|
| 2026.05.15 | ₩1,781 | ₩1,807 | ₩1,700 | ₩1,714 | -3.76% | 1967.3만 |
|---|
| 2026.05.14 | ₩1,781 | ₩1,861 | ₩1,767 | ₩1,794 | +0.75% | 2122.6만 |
|---|
| 2026.05.13 | ₩1,767 | ₩1,848 | ₩1,754 | ₩1,781 | +0.76% | 1844.6만 |
|---|
| 2026.05.12 | ₩1,901 | ₩1,901 | ₩1,794 | ₩1,794 | -5.63% | 2140.6만 |
|---|
| 2026.05.11 | ₩1,981 | ₩2,022 | ₩1,888 | ₩1,888 | -4.73% | 2130.6만 |
|---|
| 2026.05.08 | ₩2,048 | ₩2,075 | ₩1,981 | ₩2,008 | -1.96% | 1866.7만 |
|---|
| 2026.05.07 | ₩2,169 | ₩2,222 | ₩2,035 | ₩2,035 | -6.17% | 4085만 |
|---|
| 2026.05.06 | ₩2,236 | ₩2,356 | ₩2,155 | ₩2,196 | -1.80% | 3708.8만 |
|---|
| 2026.05.05 | ₩1,955 | ₩2,182 | ₩1,901 | ₩2,129 | +8.90% | 3778.2만 |
|---|
| 2026.05.04 | ₩1,955 | ₩2,155 | ₩1,888 | ₩1,941 | -0.68% | 4442.1만 |
|---|
| 2026.05.01 | ₩2,035 | ₩2,102 | ₩1,914 | ₩1,941 | -4.61% | 2986.9만 |
|---|
| 2026.04.30 | ₩2,088 | ₩2,102 | ₩1,968 | ₩2,035 | -2.56% | 2514.6만 |
|---|
| 2026.04.29 | ₩2,155 | ₩2,196 | ₩2,022 | ₩2,088 | -3.11% | 2468.3만 |
|---|
| 2026.04.28 | ₩2,169 | ₩2,209 | ₩2,129 | ₩2,196 | +1.23% | 1785.4만 |
|---|
| 2026.04.27 | ₩2,169 | ₩2,276 | ₩2,129 | ₩2,209 | +1.85% | 2473.6만 |
|---|
| 2026.04.24 | ₩2,236 | ₩2,236 | ₩2,102 | ₩2,196 | -1.80% | 2222.8만 |
|---|
| 2026.04.23 | ₩2,276 | ₩2,396 | ₩2,182 | ₩2,236 | -1.76% | 2307.5만 |
|---|
| 2026.04.22 | ₩2,263 | ₩2,450 | ₩2,249 | ₩2,289 | +1.18% | 2643.3만 |
|---|
| 2026.04.21 | ₩2,463 | ₩2,463 | ₩2,222 | ₩2,236 | -9.24% | 3603.4만 |
|---|
| 2026.04.20 | ₩2,490 | ₩2,557 | ₩2,329 | ₩2,450 | -1.61% | 3759.5만 |
|---|
| 2026.04.17 | ₩2,196 | ₩2,597 | ₩2,196 | ₩2,490 | +13.41% | 8821.8만 |
|---|
| 2026.04.16 | ₩2,222 | ₩2,236 | ₩2,062 | ₩2,155 | -3.01% | 4160.8만 |
|---|
| 2026.04.15 | ₩2,075 | ₩2,236 | ₩1,995 | ₩2,236 | +7.74% | 4020.9만 |
|---|
| 2026.04.14 | ₩1,955 | ₩2,075 | ₩1,941 | ₩2,062 | +5.48% | 3800만 |
|---|
| 2026.04.13 | ₩1,794 | ₩1,955 | ₩1,740 | ₩1,941 | +8.21% | 2938만 |
|---|
| 2026.04.10 | ₩1,807 | ₩1,941 | ₩1,767 | ₩1,807 | 0.00% | 3080.1만 |
|---|
| 2026.04.09 | ₩1,781 | ₩1,874 | ₩1,727 | ₩1,807 | +1.50% | 2647.4만 |
|---|
| 2026.04.08 | ₩1,767 | ₩1,874 | ₩1,727 | ₩1,794 | +1.52% | 3673.7만 |
|---|
| 2026.04.07 | ₩1,673 | ₩1,714 | ₩1,566 | ₩1,714 | +2.40% | 3052.9만 |
|---|
| 2026.04.06 | ₩1,513 | ₩1,754 | ₩1,513 | ₩1,687 | +11.50% | 5064.6만 |
|---|
| 2026.04.02 | ₩1,366 | ₩1,499 | ₩1,325 | ₩1,499 | +9.80% | 4149.4만 |
|---|
| 2026.04.01 | ₩1,339 | ₩1,406 | ₩1,325 | ₩1,379 | +3.00% | 4061.4만 |
|---|
| 2026.03.31 | ₩1,339 | ₩1,392 | ₩1,312 | ₩1,312 | -2.00% | 2397만 |
|---|
| 2026.03.30 | ₩1,285 | ₩1,432 | ₩1,272 | ₩1,312 | +2.08% | 3141.2만 |
|---|
| 2026.03.27 | ₩1,299 | ₩1,325 | ₩1,245 | ₩1,272 | -2.06% | 1599.6만 |
|---|
| 2026.03.26 | ₩1,325 | ₩1,352 | ₩1,299 | ₩1,299 | -2.02% | 1434.8만 |
|---|
| 2026.03.25 | ₩1,339 | ₩1,366 | ₩1,299 | ₩1,325 | -1.00% | 1919.4만 |
|---|
| 2026.03.24 | ₩1,366 | ₩1,379 | ₩1,312 | ₩1,339 | -1.96% | 3085.9만 |
|---|
| 2026.03.23 | ₩1,339 | ₩1,419 | ₩1,312 | ₩1,366 | +2.00% | 2984.3만 |
|---|
| 2026.03.20 | ₩1,379 | ₩1,406 | ₩1,312 | ₩1,312 | -4.85% | 2910.4만 |
|---|
| 2026.03.19 | ₩1,352 | ₩1,419 | ₩1,339 | ₩1,379 | +1.98% | 2050.3만 |
|---|
| 2026.03.18 | ₩1,432 | ₩1,473 | ₩1,366 | ₩1,366 | -4.67% | 1994.7만 |
|---|
| 2026.03.17 | ₩1,419 | ₩1,486 | ₩1,406 | ₩1,446 | +1.89% | 2876.8만 |
|---|
| 2026.03.16 | ₩1,459 | ₩1,499 | ₩1,419 | ₩1,419 | -2.75% | 2806.4만 |
|---|
| 2026.03.13 | ₩1,473 | ₩1,513 | ₩1,446 | ₩1,459 | -0.91% | 2621.1만 |
|---|
| 2026.03.12 | ₩1,486 | ₩1,499 | ₩1,459 | ₩1,459 | -1.80% | 2200.5만 |
|---|
| 2026.03.11 | ₩1,486 | ₩1,513 | ₩1,446 | ₩1,499 | +0.90% | 2597.6만 |
|---|
| 2026.03.10 | ₩1,499 | ₩1,513 | ₩1,459 | ₩1,486 | -0.89% | 2943.4만 |
|---|
| 2026.03.09 | ₩1,540 | ₩1,553 | ₩1,459 | ₩1,513 | -1.74% | 4142만 |
|---|
| 2026.03.06 | ₩1,593 | ₩1,607 | ₩1,540 | ₩1,566 | -1.68% | 2551.4만 |
|---|
| 2026.03.05 | ₩1,566 | ₩1,673 | ₩1,553 | ₩1,620 | +3.42% | 2926.4만 |
|---|
| 2026.03.04 | ₩1,526 | ₩1,620 | ₩1,499 | ₩1,580 | +3.51% | 2613만 |
|---|
| 2026.03.03 | ₩1,513 | ₩1,566 | ₩1,473 | ₩1,513 | 0.00% | 3121.7만 |
|---|
| 2026.03.02 | ₩1,513 | ₩1,553 | ₩1,486 | ₩1,526 | +0.88% | 2761.7만 |
|---|
| 2026.02.27 | ₩1,526 | ₩1,580 | ₩1,499 | ₩1,553 | +1.75% | 3277.6만 |
|---|
| 2026.02.26 | ₩1,553 | ₩1,607 | ₩1,513 | ₩1,526 | -1.72% | 3101.9만 |
|---|
| 2026.02.25 | ₩1,580 | ₩1,620 | ₩1,553 | ₩1,553 | -1.69% | 2343만 |
|---|
| 2026.02.24 | ₩1,566 | ₩1,607 | ₩1,540 | ₩1,566 | 0.00% | 1918.7만 |
|---|
| 2026.02.23 | ₩1,593 | ₩1,620 | ₩1,540 | ₩1,540 | -3.36% | 2469.1만 |
|---|
| 2026.02.20 | ₩1,647 | ₩1,647 | ₩1,593 | ₩1,607 | -2.44% | 3149.9만 |
|---|
| 2026.02.19 | ₩1,647 | ₩1,700 | ₩1,620 | ₩1,633 | -0.81% | 1881.3만 |
|---|
| 2026.02.18 | ₩1,673 | ₩1,754 | ₩1,660 | ₩1,660 | -0.80% | 3485.1만 |
|---|
| 2026.02.17 | ₩1,673 | ₩1,714 | ₩1,633 | ₩1,673 | 0.00% | 4984.7만 |
|---|
| 2026.02.13 | ₩1,647 | ₩1,781 | ₩1,647 | ₩1,647 | 0.00% | 4969.9만 |
|---|
| 2026.02.12 | ₩1,700 | ₩1,740 | ₩1,620 | ₩1,633 | -3.94% | 5094.4만 |
|---|
| 2026.02.11 | ₩1,781 | ₩1,794 | ₩1,687 | ₩1,700 | -4.51% | 5087.9만 |
|---|
| 2026.02.10 | ₩1,807 | ₩1,861 | ₩1,781 | ₩1,781 | -1.48% | 2299.7만 |
|---|
| 2026.02.09 | ₩1,928 | ₩1,941 | ₩1,781 | ₩1,794 | -6.94% | 3869만 |
|---|
| 2026.02.06 | ₩1,901 | ₩2,022 | ₩1,888 | ₩1,981 | +4.23% | 5726.5만 |
|---|
| 2026.02.05 | ₩1,955 | ₩1,995 | ₩1,861 | ₩1,874 | -4.11% | 5574.4만 |
|---|
| 2026.02.04 | ₩1,834 | ₩2,062 | ₩1,834 | ₩1,968 | +7.30% | 7006.5만 |
|---|
| 2026.02.03 | ₩1,874 | ₩1,941 | ₩1,807 | ₩1,848 | -1.43% | 5495.8만 |
|---|
| 2026.02.02 | ₩1,848 | ₩1,981 | ₩1,807 | ₩1,874 | +1.45% | 5044.5만 |
|---|
| 2026.01.30 | ₩1,834 | ₩1,914 | ₩1,807 | ₩1,861 | +1.46% | 5547.8만 |
|---|
| 2026.01.29 | ₩1,914 | ₩1,955 | ₩1,821 | ₩1,834 | -4.20% | 4872.7만 |
|---|
| 2026.01.28 | ₩1,941 | ₩1,968 | ₩1,888 | ₩1,914 | -1.38% | 3382.5만 |
|---|
| 2026.01.27 | ₩2,008 | ₩2,022 | ₩1,928 | ₩1,941 | -3.33% | 3367.5만 |
|---|
| 2026.01.26 | ₩2,075 | ₩2,102 | ₩1,981 | ₩1,995 | -3.87% | 5591.8만 |
|---|
| 2026.01.23 | ₩2,209 | ₩2,249 | ₩2,075 | ₩2,088 | -5.45% | 5528.4만 |
|---|
| 2026.01.22 | ₩2,182 | ₩2,276 | ₩2,142 | ₩2,209 | +1.23% | 4464만 |
|---|
| 2026.01.21 | ₩2,115 | ₩2,276 | ₩2,102 | ₩2,155 | +1.90% | 5134.9만 |
|---|
| 2026.01.20 | ₩2,102 | ₩2,169 | ₩2,075 | ₩2,102 | 0.00% | 3744.9만 |
|---|
| 2026.01.16 | ₩2,142 | ₩2,249 | ₩2,129 | ₩2,155 | +0.62% | 3113.6만 |
|---|
| 2026.01.15 | ₩2,088 | ₩2,222 | ₩2,062 | ₩2,142 | +2.56% | 3644.3만 |
|---|
| 2026.01.14 | ₩2,155 | ₩2,169 | ₩2,075 | ₩2,075 | -3.73% | 3117.3만 |
|---|
| 2026.01.13 | ₩2,316 | ₩2,356 | ₩2,142 | ₩2,155 | -6.94% | 4611.2만 |
|---|
| 2026.01.12 | ₩2,196 | ₩2,396 | ₩2,102 | ₩2,316 | +5.49% | 6132.9만 |
|---|
| 2026.01.09 | ₩1,968 | ₩2,276 | ₩1,941 | ₩2,196 | +11.56% | 7224.1만 |
|---|
| 2026.01.08 | ₩2,035 | ₩2,035 | ₩1,928 | ₩1,941 | -4.61% | 2942.2만 |
|---|
| 2026.01.07 | ₩2,075 | ₩2,129 | ₩2,008 | ₩2,035 | -1.94% | 2804.2만 |
|---|
| 2026.01.06 | ₩2,062 | ₩2,169 | ₩2,035 | ₩2,035 | -1.30% | 3008.9만 |
|---|
| 2026.01.05 | ₩2,142 | ₩2,209 | ₩2,035 | ₩2,048 | -4.38% | 3592.1만 |
|---|
| 2026.01.02 | ₩2,102 | ₩2,155 | ₩2,008 | ₩2,155 | +2.55% | 3752.3만 |
|---|
| 2025.12.31 | ₩2,155 | ₩2,169 | ₩2,062 | ₩2,088 | -3.11% | 2843.3만 |
|---|
| 2025.12.30 | ₩2,182 | ₩2,209 | ₩2,142 | ₩2,155 | -1.23% | 2131.3만 |
|---|
| 2025.12.29 | ₩2,276 | ₩2,276 | ₩2,169 | ₩2,182 | -4.12% | 2666.1만 |
|---|
| 2025.12.26 | ₩2,249 | ₩2,303 | ₩2,155 | ₩2,263 | +0.60% | 2276.4만 |
|---|
| 2025.12.24 | ₩2,249 | ₩2,263 | ₩2,182 | ₩2,249 | 0.00% | 1786.2만 |
|---|
| 2025.12.23 | ₩2,263 | ₩2,289 | ₩2,182 | ₩2,249 | -0.59% | 3034.4만 |
|---|
| 2025.12.22 | ₩2,370 | ₩2,370 | ₩2,249 | ₩2,276 | -3.95% | 3143.8만 |
|---|
| 2025.12.19 | ₩2,383 | ₩2,450 | ₩2,316 | ₩2,343 | -1.69% | 3732.1만 |
|---|
| 2025.12.18 | ₩2,477 | ₩2,490 | ₩2,383 | ₩2,383 | -3.78% | 2407.3만 |
|---|
| 2025.12.17 | ₩2,597 | ₩2,611 | ₩2,437 | ₩2,437 | -6.19% | 2408만 |
|---|
| 2025.12.16 | ₩2,651 | ₩2,651 | ₩2,570 | ₩2,584 | -2.53% | 2473.6만 |
|---|
| 2025.12.15 | ₩2,785 | ₩2,825 | ₩2,637 | ₩2,637 | -5.29% | 3089.9만 |
|---|
| 2025.12.12 | ₩2,919 | ₩2,945 | ₩2,798 | ₩2,838 | -2.75% | 2145.2만 |
|---|
| 2025.12.11 | ₩2,945 | ₩2,972 | ₩2,865 | ₩2,892 | -1.82% | 1697.9만 |
|---|
| 2025.12.10 | ₩3,026 | ₩3,093 | ₩2,945 | ₩2,959 | -2.21% | 2030.6만 |
|---|
| 2025.12.09 | ₩3,106 | ₩3,119 | ₩3,012 | ₩3,052 | -1.72% | 1208.4만 |
|---|
| 2025.12.08 | ₩3,026 | ₩3,133 | ₩3,026 | ₩3,106 | +2.65% | 1747.1만 |
|---|
| 2025.12.05 | ₩3,079 | ₩3,093 | ₩3,012 | ₩3,039 | -1.30% | 1517.9만 |
|---|
| 2025.12.04 | ₩3,079 | ₩3,119 | ₩3,039 | ₩3,119 | +1.30% | 1482.5만 |
|---|
| 2025.12.03 | ₩3,079 | ₩3,133 | ₩3,012 | ₩3,052 | -0.87% | 1185.3만 |
|---|
| 2025.12.02 | ₩3,146 | ₩3,173 | ₩3,066 | ₩3,079 | -2.13% | 1719만 |
|---|
| 2025.12.01 | ₩3,213 | ₩3,267 | ₩3,119 | ₩3,146 | -2.08% | 1129.4만 |
|---|
| 2025.11.28 | ₩3,119 | ₩3,307 | ₩3,106 | ₩3,280 | +5.15% | 1611.8만 |
|---|
| 2025.11.26 | ₩3,026 | ₩3,079 | ₩2,999 | ₩3,079 | +1.77% | 1318만 |
|---|
| 2025.11.25 | ₩2,932 | ₩3,119 | ₩2,905 | ₩3,026 | +3.20% | 1388.1만 |
|---|
| 2025.11.24 | ₩2,972 | ₩2,985 | ₩2,905 | ₩2,945 | -0.90% | 1465.6만 |
|---|
| 2025.11.21 | ₩2,771 | ₩2,959 | ₩2,744 | ₩2,945 | +6.28% | 2615.1만 |
|---|
| 2025.11.20 | ₩2,878 | ₩2,905 | ₩2,771 | ₩2,771 | -3.72% | 1648.8만 |
|---|
| 2025.11.19 | ₩2,932 | ₩2,959 | ₩2,825 | ₩2,852 | -2.74% | 1450.9만 |
|---|
| 2025.11.18 | ₩2,878 | ₩2,972 | ₩2,825 | ₩2,919 | +1.40% | 2256.7만 |
|---|
| 2025.11.17 | ₩3,026 | ₩3,052 | ₩2,838 | ₩2,905 | -3.98% | 3062.4만 |
|---|
| 2025.11.14 | ₩3,093 | ₩3,106 | ₩3,012 | ₩3,052 | -1.30% | 1731.5만 |
|---|
| 2025.11.13 | ₩3,267 | ₩3,280 | ₩3,119 | ₩3,133 | -4.10% | 1846.7만 |
|---|
| 2025.11.12 | ₩3,253 | ₩3,347 | ₩3,253 | ₩3,293 | +1.23% | 1312.6만 |
|---|
| 2025.11.11 | ₩3,280 | ₩3,307 | ₩3,226 | ₩3,253 | -0.82% | 1240.9만 |
|---|
| 2025.11.10 | ₩3,240 | ₩3,320 | ₩3,160 | ₩3,293 | +1.65% | 2484.6만 |
|---|
| 2025.11.07 | ₩3,414 | ₩3,427 | ₩3,200 | ₩3,226 | -5.49% | 3057.3만 |
|---|
| 2025.11.06 | ₩3,374 | ₩3,534 | ₩3,293 | ₩3,481 | +3.17% | 2368.9만 |
|---|
| 2025.11.05 | ₩3,387 | ₩3,427 | ₩3,347 | ₩3,347 | -1.19% | 2428.8만 |
|---|
| 2025.11.04 | ₩3,414 | ₩3,494 | ₩3,360 | ₩3,360 | -1.57% | 1896.4만 |
|---|
| 2025.11.03 | ₩3,467 | ₩3,534 | ₩3,374 | ₩3,454 | -0.39% | 2424.7만 |
|---|
| 2025.10.31 | ₩3,414 | ₩3,481 | ₩3,334 | ₩3,467 | +1.57% | 2448만 |
|---|
| 2025.10.30 | ₩3,548 | ₩3,561 | ₩3,374 | ₩3,401 | -4.15% | 3108.2만 |
|---|
| 2025.10.29 | ₩3,615 | ₩3,641 | ₩3,548 | ₩3,561 | -1.48% | 3089.4만 |
|---|
| 2025.10.28 | ₩3,628 | ₩3,655 | ₩3,588 | ₩3,641 | +0.37% | 2507.9만 |
|---|
| 2025.10.27 | ₩3,615 | ₩3,682 | ₩3,561 | ₩3,615 | 0.00% | 2330.6만 |
|---|
| 2025.10.24 | ₩3,695 | ₩3,708 | ₩3,508 | ₩3,601 | -2.54% | 3515.5만 |
|---|
| 2025.10.23 | ₩3,695 | ₩3,775 | ₩3,641 | ₩3,655 | -1.09% | 3267.5만 |
|---|
| 2025.10.22 | ₩3,842 | ₩3,882 | ₩3,641 | ₩3,682 | -4.18% | 3512.6만 |
|---|
| 2025.10.21 | ₩3,695 | ₩3,909 | ₩3,655 | ₩3,869 | +4.71% | 3417.3만 |
|---|
| 2025.10.20 | ₩3,722 | ₩3,749 | ₩3,641 | ₩3,708 | -0.36% | 2365.9만 |
|---|
| 2025.10.17 | ₩3,682 | ₩3,762 | ₩3,628 | ₩3,668 | -0.36% | 2303.8만 |
|---|
| 2025.10.16 | ₩3,789 | ₩3,990 | ₩3,668 | ₩3,682 | -2.83% | 5791.5만 |
|---|
| 2025.10.15 | ₩3,829 | ₩3,896 | ₩3,775 | ₩3,775 | -1.40% | 2508.7만 |
|---|
| 2025.10.14 | ₩3,816 | ₩3,882 | ₩3,775 | ₩3,789 | -0.70% | 1893.3만 |
|---|
| 2025.10.13 | ₩3,909 | ₩3,990 | ₩3,816 | ₩3,842 | -1.71% | 2503.6만 |
|---|
| 2025.10.10 | ₩3,923 | ₩4,016 | ₩3,856 | ₩3,949 | +0.68% | 2687.3만 |
|---|