시장 데이터를 불러오는 중
전체 종목
AMC 글로벌 미디어 과거 주가
AMC Global Media Inc. - Class A Common Stock · AMCX · NASDAQ
주요 사업 분야는 케이블·유료방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AMC Global Media Inc. - Class A Common Stock · AMCX · NASDAQ
주요 사업 분야는 케이블·유료방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,596 | ₩14,689 | ₩14,382 | ₩14,422 | -1.19% | 36.3만 |
| 2026.10.08 | ₩14,356 | ₩14,636 | ₩14,236 | ₩14,596 | +1.67% | 73.3만 |
| 2026.10.07 | ₩14,449 | ₩14,596 | ₩14,276 | ₩14,329 | -0.83% | 68.6만 |
| 2026.10.06 | ₩14,863 | ₩14,929 | ₩14,516 | ₩14,649 | -1.44% | 57.7만 |
| 2026.10.05 | ₩14,809 | ₩15,023 | ₩14,729 | ₩14,863 | +0.36% | 61만 |
| 2026.10.02 | ₩15,050 | ₩15,116 | ₩14,609 | ₩14,889 | -1.06% | 69.9만 |
| 2026.10.01 | ₩15,503 | ₩15,543 | ₩14,342 | ₩14,969 | -3.44% | 97.1만 |
| 2026.09.30 | ₩15,463 | ₩15,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,557 |
| +0.60% |
| 42.1만 |
| 2026.09.29 | ₩16,077 | ₩16,184 | ₩15,196 | ₩15,396 | -4.23% | 69.2만 |
|---|
| 2026.09.28 | ₩16,090 | ₩16,584 | ₩15,837 | ₩16,050 | -0.25% | 73.5만 |
|---|
| 2026.09.25 | ₩16,104 | ₩16,397 | ₩16,037 | ₩16,224 | +0.75% | 47.7만 |
|---|
| 2026.09.24 | ₩15,957 | ₩16,197 | ₩15,850 | ₩16,050 | +0.59% | 52.5만 |
|---|
| 2026.09.23 | ₩16,010 | ₩16,037 | ₩15,663 | ₩16,010 | 0.00% | 38.4만 |
|---|
| 2026.09.22 | ₩16,170 | ₩16,250 | ₩15,917 | ₩16,117 | -0.33% | 44.3만 |
|---|
| 2026.09.21 | ₩15,623 | ₩16,264 | ₩15,530 | ₩15,970 | +2.22% | 58.5만 |
|---|
| 2026.09.18 | ₩15,877 | ₩15,877 | ₩15,063 | ₩15,370 | -3.19% | 232만 |
|---|
| 2026.09.17 | ₩16,197 | ₩16,384 | ₩15,610 | ₩15,703 | -3.05% | 57.7만 |
|---|
| 2026.09.16 | ₩16,290 | ₩16,397 | ₩16,104 | ₩16,197 | -0.57% | 41만 |
|---|
| 2026.09.15 | ₩16,224 | ₩16,477 | ₩16,037 | ₩16,264 | +0.25% | 53.7만 |
|---|
| 2026.09.14 | ₩16,384 | ₩16,637 | ₩15,997 | ₩16,370 | -0.08% | 62.9만 |
|---|
| 2026.09.11 | ₩16,157 | ₩16,397 | ₩15,983 | ₩16,237 | +0.50% | 41.5만 |
|---|
| 2026.09.10 | ₩15,370 | ₩16,117 | ₩15,236 | ₩16,104 | +4.77% | 52만 |
|---|
| 2026.09.09 | ₩15,890 | ₩16,010 | ₩14,903 | ₩15,423 | -2.94% | 81.6만 |
|---|
| 2026.09.08 | ₩16,157 | ₩16,290 | ₩15,463 | ₩16,117 | -0.25% | 74.3만 |
|---|
| 2026.09.04 | ₩16,837 | ₩16,877 | ₩16,437 | ₩16,651 | -1.11% | 49.5만 |
|---|
| 2026.09.03 | ₩17,011 | ₩17,171 | ₩16,611 | ₩17,064 | +0.31% | 48.3만 |
|---|
| 2026.09.02 | ₩16,664 | ₩17,171 | ₩16,664 | ₩16,877 | +1.28% | 57.5만 |
|---|
| 2026.09.01 | ₩16,597 | ₩16,877 | ₩16,384 | ₩16,490 | -0.64% | 45만 |
|---|
| 2026.08.31 | ₩16,811 | ₩16,931 | ₩16,504 | ₩16,797 | -0.08% | 51.8만 |
|---|
| 2026.08.28 | ₩16,450 | ₩16,971 | ₩16,450 | ₩16,891 | +2.68% | 34만 |
|---|
| 2026.08.27 | ₩16,704 | ₩16,837 | ₩16,437 | ₩16,477 | -1.36% | 43만 |
|---|
| 2026.08.26 | ₩17,144 | ₩17,144 | ₩16,704 | ₩16,957 | -1.09% | 39만 |
|---|
| 2026.08.25 | ₩16,410 | ₩17,251 | ₩16,330 | ₩17,144 | +4.47% | 51.2만 |
|---|
| 2026.08.24 | ₩16,611 | ₩16,984 | ₩16,517 | ₩16,571 | -0.24% | 48.7만 |
|---|
| 2026.08.21 | ₩16,357 | ₩16,651 | ₩16,237 | ₩16,530 | +1.06% | 67.7만 |
|---|
| 2026.08.20 | ₩16,170 | ₩16,651 | ₩16,104 | ₩16,264 | +0.58% | 76.2만 |
|---|
| 2026.08.19 | ₩15,930 | ₩16,210 | ₩15,797 | ₩16,170 | +1.51% | 48.6만 |
|---|
| 2026.08.18 | ₩16,197 | ₩16,410 | ₩15,903 | ₩15,930 | -1.65% | 34.1만 |
|---|
| 2026.08.17 | ₩16,277 | ₩16,290 | ₩15,770 | ₩16,130 | -0.90% | 35.2만 |
|---|
| 2026.08.14 | ₩16,037 | ₩16,490 | ₩15,983 | ₩16,490 | +2.83% | 54만 |
|---|
| 2026.08.13 | ₩15,743 | ₩16,317 | ₩15,583 | ₩16,037 | +1.86% | 63.1만 |
|---|
| 2026.08.12 | ₩15,943 | ₩15,943 | ₩15,530 | ₩15,677 | -1.67% | 51.2만 |
|---|
| 2026.08.11 | ₩15,810 | ₩15,917 | ₩15,436 | ₩15,730 | -0.51% | 44.2만 |
|---|
| 2026.08.10 | ₩15,837 | ₩15,957 | ₩15,436 | ₩15,810 | -0.17% | 57.5만 |
|---|
| 2026.08.07 | ₩15,797 | ₩16,210 | ₩15,637 | ₩15,823 | +0.17% | 63.8만 |
|---|
| 2026.08.06 | ₩15,970 | ₩16,704 | ₩15,770 | ₩15,837 | -0.84% | 95.1만 |
|---|
| 2026.08.05 | ₩15,316 | ₩16,597 | ₩15,130 | ₩16,050 | +4.79% | 145.3만 |
|---|
| 2026.08.04 | ₩14,676 | ₩15,476 | ₩14,636 | ₩15,210 | +3.64% | 114.4만 |
|---|
| 2026.08.03 | ₩15,116 | ₩15,343 | ₩14,062 | ₩14,543 | -3.80% | 142.7만 |
|---|
| 2026.07.31 | ₩13,275 | ₩15,557 | ₩13,248 | ₩14,943 | +12.56% | 321만 |
|---|
| 2026.07.30 | ₩11,968 | ₩13,275 | ₩11,968 | ₩12,955 | +8.25% | 113.3만 |
|---|
| 2026.07.29 | ₩13,702 | ₩14,116 | ₩13,649 | ₩13,675 | -0.19% | 71.2만 |
|---|
| 2026.07.28 | ₩13,715 | ₩13,849 | ₩13,489 | ₩13,689 | -0.19% | 42.3만 |
|---|
| 2026.07.27 | ₩13,288 | ₩13,809 | ₩13,288 | ₩13,515 | +1.71% | 47.7만 |
|---|
| 2026.07.24 | ₩12,955 | ₩13,529 | ₩12,942 | ₩13,062 | +0.82% | 59.7만 |
|---|
| 2026.07.23 | ₩13,409 | ₩13,489 | ₩12,728 | ₩13,062 | -2.59% | 70.8만 |
|---|
| 2026.07.22 | ₩13,875 | ₩13,969 | ₩13,355 | ₩13,555 | -2.31% | 56.8만 |
|---|
| 2026.07.21 | ₩13,915 | ₩14,209 | ₩13,822 | ₩13,915 | 0.00% | 40.3만 |
|---|
| 2026.07.20 | ₩14,062 | ₩14,356 | ₩13,929 | ₩14,036 | -0.19% | 36.8만 |
|---|
| 2026.07.17 | ₩14,329 | ₩14,783 | ₩13,702 | ₩13,996 | -2.33% | 52.1만 |
|---|
| 2026.07.16 | ₩14,022 | ₩14,849 | ₩14,022 | ₩14,543 | +3.71% | 105.6만 |
|---|
| 2026.07.15 | ₩13,128 | ₩14,182 | ₩13,128 | ₩14,129 | +7.62% | 61.7만 |
|---|
| 2026.07.14 | ₩13,315 | ₩13,435 | ₩13,035 | ₩13,102 | -1.60% | 34.6만 |
|---|
| 2026.07.13 | ₩13,275 | ₩13,755 | ₩13,195 | ₩13,302 | +0.20% | 39만 |
|---|
| 2026.07.10 | ₩13,409 | ₩13,489 | ₩12,688 | ₩13,235 | -1.29% | 46.9만 |
|---|
| 2026.07.09 | ₩13,435 | ₩13,635 | ₩13,128 | ₩13,208 | -1.69% | 34만 |
|---|
| 2026.07.08 | ₩13,302 | ₩13,662 | ₩13,288 | ₩13,435 | +1.00% | 30.1만 |
|---|
| 2026.07.07 | ₩13,529 | ₩13,675 | ₩13,195 | ₩13,328 | -1.48% | 44.8만 |
|---|
| 2026.07.06 | ₩13,702 | ₩13,996 | ₩13,529 | ₩13,529 | -1.27% | 40.5만 |
|---|
| 2026.07.02 | ₩14,022 | ₩14,169 | ₩13,569 | ₩13,689 | -2.38% | 31.2만 |
|---|
| 2026.07.01 | ₩13,395 | ₩14,049 | ₩13,395 | ₩14,022 | +4.68% | 57.6만 |
|---|
| 2026.06.30 | ₩13,395 | ₩13,742 | ₩13,088 | ₩13,315 | -0.60% | 43.9만 |
|---|
| 2026.06.29 | ₩13,649 | ₩13,889 | ₩13,395 | ₩13,409 | -1.76% | 48.7만 |
|---|
| 2026.06.26 | ₩12,621 | ₩13,515 | ₩12,488 | ₩13,449 | +6.55% | 108.7만 |
|---|
| 2026.06.25 | ₩12,915 | ₩13,035 | ₩12,528 | ₩12,608 | -2.38% | 36.6만 |
|---|
| 2026.06.24 | ₩13,075 | ₩13,409 | ₩12,955 | ₩13,008 | -0.51% | 36.2만 |
|---|
| 2026.06.23 | ₩12,381 | ₩13,142 | ₩12,368 | ₩13,102 | +5.82% | 37.4만 |
|---|
| 2026.06.22 | ₩12,328 | ₩12,555 | ₩12,261 | ₩12,475 | +1.19% | 46만 |
|---|
| 2026.06.18 | ₩12,461 | ₩12,635 | ₩12,114 | ₩12,488 | +0.21% | 115.2만 |
|---|
| 2026.06.17 | ₩12,568 | ₩12,635 | ₩12,088 | ₩12,408 | -1.27% | 60.8만 |
|---|
| 2026.06.16 | ₩12,902 | ₩13,048 | ₩12,408 | ₩12,768 | -1.03% | 42.6만 |
|---|
| 2026.06.15 | ₩13,449 | ₩13,475 | ₩12,728 | ₩12,902 | -4.07% | 52.9만 |
|---|
| 2026.06.12 | ₩13,449 | ₩13,662 | ₩13,008 | ₩13,449 | 0.00% | 36.8만 |
|---|
| 2026.06.11 | ₩13,635 | ₩13,956 | ₩13,422 | ₩13,449 | -1.37% | 51.1만 |
|---|
| 2026.06.10 | ₩13,222 | ₩13,715 | ₩13,155 | ₩13,609 | +2.93% | 51.4만 |
|---|
| 2026.06.09 | ₩12,995 | ₩13,395 | ₩12,995 | ₩13,235 | +1.85% | 45.8만 |
|---|
| 2026.06.08 | ₩13,075 | ₩13,315 | ₩12,808 | ₩12,915 | -1.22% | 50.8만 |
|---|
| 2026.06.05 | ₩13,489 | ₩13,489 | ₩12,875 | ₩13,075 | -3.07% | 46.2만 |
|---|
| 2026.06.04 | ₩12,568 | ₩13,302 | ₩12,568 | ₩13,008 | +3.50% | 48.3만 |
|---|
| 2026.06.03 | ₩13,969 | ₩13,969 | ₩12,501 | ₩12,595 | -9.84% | 103만 |
|---|
| 2026.06.02 | ₩13,462 | ₩14,209 | ₩13,462 | ₩14,062 | +4.46% | 66.6만 |
|---|
| 2026.06.01 | ₩12,875 | ₩13,809 | ₩12,875 | ₩13,782 | +7.05% | 64.8만 |
|---|
| 2026.05.29 | ₩13,008 | ₩13,155 | ₩12,875 | ₩12,968 | -0.31% | 71.8만 |
|---|
| 2026.05.28 | ₩13,168 | ₩13,475 | ₩12,995 | ₩13,115 | -0.41% | 37.7만 |
|---|
| 2026.05.27 | ₩12,795 | ₩13,248 | ₩12,741 | ₩13,195 | +3.13% | 60.5만 |
|---|
| 2026.05.26 | ₩12,328 | ₩12,795 | ₩12,274 | ₩12,728 | +3.25% | 40.7만 |
|---|
| 2026.05.22 | ₩12,088 | ₩12,528 | ₩12,088 | ₩12,328 | +1.99% | 41.2만 |
|---|
| 2026.05.21 | ₩11,407 | ₩12,074 | ₩11,260 | ₩12,008 | +5.26% | 45.7만 |
|---|
| 2026.05.20 | ₩11,234 | ₩11,634 | ₩11,007 | ₩11,541 | +2.73% | 42.6만 |
|---|
| 2026.05.19 | ₩11,154 | ₩11,621 | ₩11,087 | ₩11,287 | +1.20% | 41.2만 |
|---|
| 2026.05.18 | ₩11,074 | ₩11,234 | ₩10,994 | ₩11,140 | +0.60% | 37.2만 |
|---|
| 2026.05.15 | ₩11,007 | ₩11,140 | ₩10,967 | ₩11,074 | +0.61% | 31.1만 |
|---|
| 2026.05.14 | ₩11,220 | ₩11,474 | ₩10,994 | ₩11,087 | -1.19% | 50.9만 |
|---|
| 2026.05.13 | ₩10,967 | ₩11,354 | ₩10,753 | ₩11,194 | +2.07% | 50.3만 |
|---|
| 2026.05.12 | ₩10,860 | ₩11,114 | ₩10,687 | ₩10,780 | -0.74% | 58만 |
|---|
| 2026.05.11 | ₩11,661 | ₩12,274 | ₩10,780 | ₩10,927 | -6.29% | 259.7만 |
|---|
| 2026.05.08 | ₩10,940 | ₩11,741 | ₩10,220 | ₩11,741 | +7.32% | 61.9만 |
|---|
| 2026.05.07 | ₩11,367 | ₩11,527 | ₩11,301 | ₩11,421 | +0.47% | 24.5만 |
|---|
| 2026.05.06 | ₩10,994 | ₩11,341 | ₩10,994 | ₩11,301 | +2.79% | 25.5만 |
|---|
| 2026.05.05 | ₩11,087 | ₩11,207 | ₩10,660 | ₩10,834 | -2.29% | 84.6만 |
|---|
| 2026.05.04 | ₩11,381 | ₩11,501 | ₩11,034 | ₩11,060 | -2.81% | 40.8만 |
|---|
| 2026.05.01 | ₩11,354 | ₩11,621 | ₩11,314 | ₩11,434 | +0.71% | 30만 |
|---|
| 2026.04.30 | ₩11,074 | ₩11,447 | ₩10,874 | ₩11,327 | +2.29% | 73.5만 |
|---|
| 2026.04.29 | ₩11,327 | ₩11,501 | ₩10,954 | ₩11,020 | -2.71% | 44.2만 |
|---|
| 2026.04.28 | ₩11,260 | ₩11,461 | ₩10,967 | ₩11,434 | +1.54% | 32.3만 |
|---|
| 2026.04.27 | ₩11,341 | ₩11,674 | ₩11,247 | ₩11,247 | -0.82% | 39.4만 |
|---|
| 2026.04.24 | ₩11,607 | ₩11,607 | ₩11,087 | ₩11,301 | -2.64% | 25.4만 |
|---|
| 2026.04.23 | ₩11,567 | ₩11,767 | ₩11,407 | ₩11,687 | +1.04% | 22.6만 |
|---|
| 2026.04.22 | ₩11,461 | ₩11,928 | ₩11,407 | ₩11,647 | +1.63% | 45.8만 |
|---|
| 2026.04.21 | ₩11,527 | ₩11,781 | ₩11,434 | ₩11,447 | -0.69% | 27.8만 |
|---|
| 2026.04.20 | ₩11,514 | ₩11,928 | ₩11,514 | ₩11,554 | +0.35% | 36.1만 |
|---|
| 2026.04.17 | ₩11,060 | ₩11,794 | ₩10,967 | ₩11,701 | +5.79% | 38.5만 |
|---|
| 2026.04.16 | ₩10,794 | ₩11,047 | ₩10,713 | ₩10,980 | +1.73% | 27.8만 |
|---|
| 2026.04.15 | ₩10,260 | ₩10,767 | ₩10,247 | ₩10,740 | +4.68% | 33.6만 |
|---|
| 2026.04.14 | ₩10,020 | ₩10,313 | ₩10,020 | ₩10,260 | +2.40% | 27만 |
|---|
| 2026.04.13 | ₩9,900 | ₩10,086 | ₩9,753 | ₩10,073 | +1.75% | 29.5만 |
|---|
| 2026.04.10 | ₩10,020 | ₩10,140 | ₩9,873 | ₩9,993 | -0.27% | 20.2만 |
|---|
| 2026.04.09 | ₩9,980 | ₩10,060 | ₩9,726 | ₩10,033 | +0.53% | 35.4만 |
|---|
| 2026.04.08 | ₩10,473 | ₩10,527 | ₩10,006 | ₩10,073 | -3.82% | 33만 |
|---|
| 2026.04.07 | ₩9,833 | ₩10,247 | ₩9,833 | ₩10,113 | +2.85% | 35.1만 |
|---|
| 2026.04.06 | ₩9,419 | ₩9,966 | ₩9,419 | ₩9,846 | +4.53% | 26.9만 |
|---|
| 2026.04.02 | ₩9,166 | ₩9,713 | ₩9,032 | ₩9,566 | +4.37% | 33.1만 |
|---|
| 2026.04.01 | ₩9,099 | ₩9,393 | ₩9,059 | ₩9,339 | +2.64% | 44.9만 |
|---|
| 2026.03.31 | ₩9,006 | ₩9,259 | ₩8,859 | ₩9,059 | +0.59% | 33.7만 |
|---|
| 2026.03.30 | ₩8,832 | ₩9,126 | ₩8,739 | ₩8,886 | +0.60% | 34.8만 |
|---|
| 2026.03.27 | ₩8,899 | ₩8,926 | ₩8,632 | ₩8,699 | -2.25% | 31.5만 |
|---|
| 2026.03.26 | ₩8,779 | ₩9,139 | ₩8,752 | ₩8,926 | +1.67% | 26.6만 |
|---|
| 2026.03.25 | ₩9,046 | ₩9,179 | ₩8,819 | ₩8,939 | -1.18% | 40.6만 |
|---|
| 2026.03.24 | ₩9,112 | ₩9,313 | ₩8,966 | ₩9,032 | -0.88% | 55.2만 |
|---|
| 2026.03.23 | ₩9,259 | ₩9,673 | ₩9,152 | ₩9,246 | -0.14% | 49.5만 |
|---|
| 2026.03.20 | ₩8,886 | ₩9,112 | ₩8,779 | ₩9,086 | +2.25% | 87.4만 |
|---|
| 2026.03.19 | ₩8,926 | ₩9,059 | ₩8,699 | ₩8,859 | -0.75% | 38.7만 |
|---|
| 2026.03.18 | ₩9,219 | ₩9,313 | ₩8,939 | ₩8,992 | -2.46% | 31.9만 |
|---|
| 2026.03.17 | ₩9,273 | ₩9,606 | ₩9,273 | ₩9,286 | +0.14% | 39.5만 |
|---|
| 2026.03.16 | ₩9,673 | ₩9,699 | ₩9,206 | ₩9,219 | -4.69% | 32.9만 |
|---|
| 2026.03.13 | ₩9,953 | ₩9,966 | ₩9,566 | ₩9,619 | -3.35% | 29.9만 |
|---|
| 2026.03.12 | ₩10,153 | ₩10,233 | ₩9,619 | ₩9,926 | -2.23% | 54.1만 |
|---|
| 2026.03.11 | ₩10,553 | ₩10,687 | ₩10,166 | ₩10,180 | -3.54% | 58.6만 |
|---|
| 2026.03.10 | ₩10,607 | ₩10,740 | ₩10,407 | ₩10,620 | +0.13% | 63.4만 |
|---|
| 2026.03.09 | ₩10,860 | ₩10,967 | ₩10,340 | ₩10,740 | -1.11% | 44.5만 |
|---|
| 2026.03.06 | ₩10,807 | ₩11,100 | ₩10,673 | ₩11,074 | +2.47% | 31.8만 |
|---|
| 2026.03.05 | ₩10,780 | ₩11,140 | ₩10,740 | ₩11,047 | +2.48% | 33.4만 |
|---|
| 2026.03.04 | ₩10,500 | ₩10,954 | ₩10,367 | ₩10,914 | +3.94% | 38.6만 |
|---|
| 2026.03.03 | ₩10,393 | ₩10,433 | ₩10,073 | ₩10,420 | +0.26% | 37.6만 |
|---|
| 2026.03.02 | ₩10,740 | ₩10,967 | ₩10,353 | ₩10,407 | -3.11% | 62.6만 |
|---|
| 2026.02.27 | ₩10,086 | ₩11,020 | ₩10,033 | ₩10,900 | +8.07% | 61.3만 |
|---|
| 2026.02.26 | ₩9,993 | ₩10,313 | ₩9,926 | ₩10,193 | +2.00% | 46.9만 |
|---|
| 2026.02.25 | ₩9,820 | ₩10,247 | ₩9,686 | ₩10,033 | +2.17% | 50.5만 |
|---|
| 2026.02.24 | ₩10,367 | ₩10,433 | ₩9,699 | ₩9,793 | -5.53% | 54.4만 |
|---|
| 2026.02.23 | ₩11,074 | ₩11,194 | ₩10,287 | ₩10,367 | -6.39% | 52.3만 |
|---|
| 2026.02.20 | ₩11,501 | ₩11,541 | ₩10,967 | ₩11,140 | -3.13% | 35.7만 |
|---|
| 2026.02.19 | ₩11,514 | ₩11,687 | ₩11,354 | ₩11,501 | -0.12% | 39.8만 |
|---|
| 2026.02.18 | ₩11,007 | ₩11,861 | ₩11,007 | ₩11,554 | +4.97% | 88.4만 |
|---|
| 2026.02.17 | ₩10,166 | ₩11,100 | ₩10,060 | ₩11,007 | +8.27% | 70.4만 |
|---|
| 2026.02.13 | ₩9,766 | ₩10,313 | ₩9,499 | ₩10,073 | +3.14% | 63.5만 |
|---|
| 2026.02.12 | ₩10,247 | ₩10,633 | ₩9,593 | ₩9,780 | -4.56% | 139.6만 |
|---|
| 2026.02.11 | ₩10,247 | ₩10,287 | ₩9,659 | ₩10,006 | -2.34% | 62만 |
|---|
| 2026.02.10 | ₩9,953 | ₩10,313 | ₩9,953 | ₩10,247 | +2.95% | 55.8만 |
|---|
| 2026.02.09 | ₩10,260 | ₩10,273 | ₩9,673 | ₩9,900 | -3.51% | 34.8만 |
|---|
| 2026.02.06 | ₩10,527 | ₩10,620 | ₩10,166 | ₩10,180 | -3.30% | 44.4만 |
|---|
| 2026.02.05 | ₩10,580 | ₩10,580 | ₩10,153 | ₩10,447 | -1.26% | 33.8만 |
|---|
| 2026.02.04 | ₩10,313 | ₩10,727 | ₩10,313 | ₩10,673 | +3.49% | 62.7만 |
|---|
| 2026.02.03 | ₩10,794 | ₩10,794 | ₩10,140 | ₩10,313 | -4.45% | 47.2만 |
|---|
| 2026.02.02 | ₩10,287 | ₩10,820 | ₩10,193 | ₩10,753 | +4.54% | 48.7만 |
|---|
| 2026.01.30 | ₩10,126 | ₩10,327 | ₩10,073 | ₩10,287 | +1.58% | 51.7만 |
|---|
| 2026.01.29 | ₩10,393 | ₩10,433 | ₩10,073 | ₩10,153 | -2.31% | 25.6만 |
|---|
| 2026.01.28 | ₩10,367 | ₩10,420 | ₩10,273 | ₩10,300 | -0.64% | 27.4만 |
|---|
| 2026.01.27 | ₩10,460 | ₩10,460 | ₩10,260 | ₩10,367 | -0.89% | 22.2만 |
|---|
| 2026.01.26 | ₩10,567 | ₩10,593 | ₩10,407 | ₩10,500 | -0.63% | 25.7만 |
|---|
| 2026.01.23 | ₩10,353 | ₩10,647 | ₩10,353 | ₩10,607 | +2.45% | 47.9만 |
|---|
| 2026.01.22 | ₩10,420 | ₩10,687 | ₩10,420 | ₩10,593 | +1.66% | 36.6만 |
|---|
| 2026.01.21 | ₩10,540 | ₩10,753 | ₩10,233 | ₩10,367 | -1.65% | 48.9만 |
|---|
| 2026.01.20 | ₩10,860 | ₩10,927 | ₩10,393 | ₩10,487 | -3.44% | 36.5만 |
|---|
| 2026.01.16 | ₩11,207 | ₩11,314 | ₩11,020 | ₩11,047 | -1.43% | 34.7만 |
|---|
| 2026.01.15 | ₩11,207 | ₩11,487 | ₩11,167 | ₩11,207 | 0.00% | 25.5만 |
|---|
| 2026.01.14 | ₩11,287 | ₩11,434 | ₩11,074 | ₩11,194 | -0.83% | 21.4만 |
|---|
| 2026.01.13 | ₩11,354 | ₩11,421 | ₩11,180 | ₩11,314 | -0.35% | 31.6만 |
|---|
| 2026.01.12 | ₩11,287 | ₩11,354 | ₩11,100 | ₩11,301 | +0.12% | 23.3만 |
|---|
| 2026.01.09 | ₩11,727 | ₩11,794 | ₩11,367 | ₩11,381 | -2.96% | 26.1만 |
|---|
| 2026.01.08 | ₩11,687 | ₩11,888 | ₩11,607 | ₩11,714 | +0.23% | 25.4만 |
|---|
| 2026.01.07 | ₩11,954 | ₩11,981 | ₩11,180 | ₩11,714 | -2.01% | 72.9만 |
|---|
| 2026.01.06 | ₩12,608 | ₩12,608 | ₩11,914 | ₩11,954 | -5.19% | 48.7만 |
|---|
| 2026.01.05 | ₩12,341 | ₩12,701 | ₩12,274 | ₩12,675 | +2.70% | 46.5만 |
|---|
| 2026.01.02 | ₩12,781 | ₩12,781 | ₩12,328 | ₩12,341 | -3.44% | 35.9만 |
|---|
| 2025.12.31 | ₩12,942 | ₩12,968 | ₩12,661 | ₩12,701 | -1.86% | 37.1만 |
|---|
| 2025.12.30 | ₩13,142 | ₩13,208 | ₩12,982 | ₩12,982 | -1.22% | 54.2만 |
|---|
| 2025.12.29 | ₩13,075 | ₩13,155 | ₩12,955 | ₩13,115 | +0.31% | 48.8만 |
|---|
| 2025.12.26 | ₩12,982 | ₩13,102 | ₩12,915 | ₩13,075 | +0.72% | 29.3만 |
|---|
| 2025.12.24 | ₩13,088 | ₩13,102 | ₩12,848 | ₩12,915 | -1.33% | 29.7만 |
|---|
| 2025.12.23 | ₩12,835 | ₩13,075 | ₩12,675 | ₩13,062 | +1.77% | 64.7만 |
|---|
| 2025.12.22 | ₩12,808 | ₩13,035 | ₩12,661 | ₩12,848 | +0.31% | 64.6만 |
|---|
| 2025.12.19 | ₩12,902 | ₩12,915 | ₩12,701 | ₩12,848 | -0.41% | 130.1만 |
|---|
| 2025.12.18 | ₩13,102 | ₩13,222 | ₩12,848 | ₩12,848 | -1.93% | 57.3만 |
|---|
| 2025.12.17 | ₩13,035 | ₩13,128 | ₩12,795 | ₩12,995 | -0.31% | 48.1만 |
|---|
| 2025.12.16 | ₩13,222 | ₩13,715 | ₩13,048 | ₩13,062 | -1.21% | 65.7만 |
|---|
| 2025.12.15 | ₩12,755 | ₩13,355 | ₩12,435 | ₩13,315 | +4.39% | 50.9만 |
|---|
| 2025.12.12 | ₩13,368 | ₩13,582 | ₩13,142 | ₩13,355 | -0.10% | 38.9만 |
|---|
| 2025.12.11 | ₩12,968 | ₩13,449 | ₩12,955 | ₩13,315 | +2.67% | 32.6만 |
|---|
| 2025.12.10 | ₩12,968 | ₩13,235 | ₩12,848 | ₩12,955 | -0.10% | 45만 |
|---|
| 2025.12.09 | ₩12,368 | ₩13,075 | ₩12,234 | ₩12,968 | +4.85% | 37.4만 |
|---|
| 2025.12.08 | ₩12,048 | ₩12,581 | ₩12,021 | ₩12,461 | +3.43% | 36.9만 |
|---|
| 2025.12.05 | ₩12,061 | ₩12,395 | ₩11,968 | ₩12,008 | -0.44% | 22.4만 |
|---|
| 2025.12.04 | ₩11,968 | ₩12,154 | ₩11,781 | ₩12,128 | +1.34% | 26.8만 |
|---|
| 2025.12.03 | ₩11,714 | ₩11,994 | ₩11,581 | ₩11,968 | +2.16% | 34.6만 |
|---|
| 2025.12.02 | ₩11,928 | ₩11,928 | ₩11,407 | ₩11,714 | -1.79% | 42.8만 |
|---|
| 2025.12.01 | ₩11,781 | ₩12,048 | ₩11,714 | ₩11,914 | +1.13% | 28.2만 |
|---|
| 2025.11.28 | ₩11,687 | ₩12,008 | ₩11,487 | ₩11,901 | +1.83% | 20.3만 |
|---|
| 2025.11.26 | ₩11,874 | ₩11,914 | ₩11,581 | ₩11,661 | -1.80% | 23.4만 |
|---|
| 2025.11.25 | ₩11,848 | ₩12,008 | ₩11,674 | ₩11,914 | +0.56% | 29.6만 |
|---|
| 2025.11.24 | ₩11,474 | ₩11,741 | ₩11,180 | ₩11,727 | +2.21% | 49.2만 |
|---|
| 2025.11.21 | ₩10,753 | ₩11,527 | ₩10,727 | ₩11,407 | +6.08% | 35.9만 |
|---|
| 2025.11.20 | ₩11,020 | ₩11,114 | ₩10,687 | ₩10,727 | -2.66% | 31.9만 |
|---|
| 2025.11.19 | ₩10,834 | ₩10,940 | ₩10,767 | ₩10,820 | -0.12% | 27.3만 |
|---|
| 2025.11.18 | ₩10,393 | ₩10,914 | ₩10,180 | ₩10,847 | +4.36% | 35.4만 |
|---|
| 2025.11.17 | ₩10,367 | ₩10,460 | ₩10,233 | ₩10,433 | +0.64% | 30.7만 |
|---|
| 2025.11.14 | ₩10,553 | ₩10,553 | ₩10,180 | ₩10,407 | -1.39% | 48.6만 |
|---|
| 2025.11.13 | ₩10,834 | ₩10,887 | ₩10,540 | ₩10,633 | -1.85% | 48.5만 |
|---|
| 2025.11.12 | ₩10,393 | ₩11,207 | ₩10,393 | ₩10,967 | +5.52% | 57.6만 |
|---|
| 2025.11.11 | ₩10,874 | ₩10,967 | ₩10,367 | ₩10,407 | -4.29% | 55.5만 |
|---|
| 2025.11.10 | ₩10,513 | ₩11,394 | ₩10,367 | ₩10,794 | +2.66% | 66.9만 |
|---|
| 2025.11.07 | ₩9,619 | ₩10,220 | ₩9,313 | ₩10,033 | +4.30% | 60.7만 |
|---|
| 2025.11.06 | ₩9,926 | ₩10,180 | ₩9,646 | ₩9,673 | -2.55% | 37만 |
|---|
| 2025.11.05 | ₩9,873 | ₩10,060 | ₩9,806 | ₩9,953 | +0.81% | 30.3만 |
|---|
| 2025.11.04 | ₩9,886 | ₩9,966 | ₩9,806 | ₩9,873 | -0.13% | 26.6만 |
|---|
| 2025.11.03 | ₩10,113 | ₩10,166 | ₩9,873 | ₩10,006 | -1.06% | 33만 |
|---|
| 2025.10.31 | ₩10,073 | ₩10,113 | ₩9,966 | ₩10,113 | +0.40% | 27만 |
|---|
| 2025.10.30 | ₩10,273 | ₩10,353 | ₩9,993 | ₩10,020 | -2.47% | 32.5만 |
|---|
| 2025.10.29 | ₩10,166 | ₩10,407 | ₩9,953 | ₩10,313 | +1.44% | 39.5만 |
|---|
| 2025.10.28 | ₩10,153 | ₩10,193 | ₩10,046 | ₩10,113 | -0.39% | 23만 |
|---|
| 2025.10.27 | ₩10,460 | ₩10,460 | ₩10,086 | ₩10,166 | -2.81% | 32.6만 |
|---|
| 2025.10.24 | ₩10,380 | ₩10,593 | ₩10,140 | ₩10,420 | +0.39% | 34.5만 |
|---|
| 2025.10.23 | ₩10,073 | ₩10,313 | ₩9,993 | ₩10,180 | +1.06% | 28.7만 |
|---|
| 2025.10.22 | ₩9,873 | ₩10,140 | ₩9,740 | ₩10,033 | +1.62% | 35.2만 |
|---|
| 2025.10.21 | ₩9,619 | ₩9,940 | ₩9,553 | ₩9,900 | +2.91% | 22.1만 |
|---|
| 2025.10.20 | ₩9,566 | ₩9,659 | ₩9,526 | ₩9,606 | +0.42% | 23.5만 |
|---|
| 2025.10.17 | ₩9,646 | ₩9,713 | ₩9,406 | ₩9,433 | -2.21% | 33.8만 |
|---|
| 2025.10.16 | ₩9,833 | ₩9,913 | ₩9,633 | ₩9,740 | -0.95% | 24.7만 |
|---|
| 2025.10.15 | ₩10,247 | ₩10,247 | ₩9,686 | ₩9,793 | -4.43% | 42.3만 |
|---|
| 2025.10.14 | ₩10,140 | ₩10,513 | ₩10,033 | ₩10,233 | +0.92% | 53.3만 |
|---|
| 2025.10.13 | ₩10,206 | ₩10,500 | ₩10,153 | ₩10,260 | +0.52% | 54.4만 |
|---|
| 2025.10.10 | ₩10,567 | ₩10,927 | ₩10,006 | ₩10,033 | -5.05% | 39.4만 |
|---|