시장 데이터를 불러오는 중
전체 종목
Alpha Modus Holdings, Inc. - Class A Common Stock 과거 주가
Alpha Modus Holdings, Inc. - Class A Common Stock · AMOD · NASDAQ
주요 사업 분야는 다각화 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alpha Modus Holdings, Inc. - Class A Common Stock · AMOD · NASDAQ
주요 사업 분야는 다각화 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,205 | ₩3,205 | ₩2,802 | ₩2,937 | -8.37% | 55만 |
| 2026.10.08 | ₩2,937 | ₩4,117 | ₩2,923 | ₩3,124 | +6.39% | 451.8만 |
| 2026.10.07 | ₩3,004 | ₩3,399 | ₩2,963 | ₩3,044 | +1.34% | 85.7만 |
| 2026.10.06 | ₩4,304 | ₩4,492 | ₩3,245 | ₩3,352 | -22.12% | 349.8만 |
| 2026.10.05 | ₩6,101 | ₩6,999 | ₩4,197 | ₩5,069 | -16.92% | 2869.2만 |
| 2026.10.02 | ₩4,666 | ₩6,396 | ₩4,130 | ₩4,680 | +0.29% | 1.9억 |
| 2026.10.01 | ₩2,052 | ₩2,521 | ₩1,502 | ₩1,569 | -23.53% | 1743만 |
| 2026.09.30 | ₩2,073 | ₩2,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,052 |
| ₩2,078 |
| +0.26% |
| 1만 |
| 2026.09.29 | ₩2,119 | ₩2,119 | ₩1,958 | ₩2,119 | 0.00% | 4.1만 |
|---|
| 2026.09.28 | ₩2,226 | ₩2,239 | ₩2,078 | ₩2,105 | -5.42% | 1.6만 |
|---|
| 2026.09.25 | ₩2,172 | ₩2,317 | ₩2,172 | ₩2,212 | +1.85% | 2.9만 |
|---|
| 2026.09.24 | ₩2,172 | ₩2,266 | ₩2,119 | ₩2,239 | +3.09% | 8.1만 |
|---|
| 2026.09.23 | ₩2,588 | ₩2,588 | ₩2,199 | ₩2,226 | -13.99% | 9.1만 |
|---|
| 2026.09.22 | ₩2,611 | ₩2,621 | ₩2,548 | ₩2,548 | -2.41% | 2.5만 |
|---|
| 2026.09.21 | ₩2,709 | ₩2,816 | ₩2,601 | ₩2,628 | -2.97% | 5.1만 |
|---|
| 2026.09.18 | ₩2,628 | ₩2,709 | ₩2,601 | ₩2,601 | -1.02% | 6.8만 |
|---|
| 2026.09.17 | ₩2,534 | ₩2,735 | ₩2,521 | ₩2,628 | +3.70% | 8.2만 |
|---|
| 2026.09.16 | ₩2,628 | ₩2,682 | ₩2,454 | ₩2,467 | -6.12% | 5.7만 |
|---|
| 2026.09.15 | ₩2,735 | ₩2,776 | ₩2,588 | ₩2,655 | -2.94% | 7.6만 |
|---|
| 2026.09.14 | ₩3,124 | ₩3,325 | ₩2,802 | ₩2,923 | -6.44% | 47.9만 |
|---|
| 2026.09.11 | ₩2,789 | ₩3,017 | ₩2,776 | ₩3,004 | +7.69% | 42.3만 |
|---|
| 2026.09.10 | ₩2,615 | ₩2,802 | ₩2,575 | ₩2,802 | +7.18% | 4.7만 |
|---|
| 2026.09.09 | ₩2,709 | ₩2,722 | ₩2,588 | ₩2,615 | -3.47% | 3.2만 |
|---|
| 2026.09.08 | ₩2,883 | ₩2,883 | ₩2,735 | ₩2,762 | -4.19% | 4.9만 |
|---|
| 2026.09.04 | ₩2,963 | ₩3,004 | ₩2,802 | ₩2,910 | -1.81% | 11.2만 |
|---|
| 2026.09.03 | ₩2,856 | ₩3,071 | ₩2,816 | ₩2,950 | +3.29% | 13.7만 |
|---|
| 2026.09.02 | ₩2,816 | ₩3,017 | ₩2,682 | ₩2,789 | -0.95% | 51.2만 |
|---|
| 2026.09.01 | ₩3,245 | ₩3,848 | ₩2,829 | ₩3,714 | +14.46% | 286.9만 |
|---|
| 2026.08.31 | ₩3,299 | ₩3,392 | ₩3,232 | ₩3,285 | -0.41% | 3만 |
|---|
| 2026.08.28 | ₩3,781 | ₩3,781 | ₩3,285 | ₩3,352 | -11.35% | 12.8만 |
|---|
| 2026.08.27 | ₩4,224 | ₩4,304 | ₩3,386 | ₩3,808 | -9.84% | 163.9만 |
|---|
| 2026.08.26 | ₩5,189 | ₩5,189 | ₩4,894 | ₩5,109 | -1.55% | 1.5만 |
|---|
| 2026.08.25 | ₩5,283 | ₩5,364 | ₩4,774 | ₩5,082 | -3.81% | 26.7만 |
|---|
| 2026.08.24 | ₩6,034 | ₩6,275 | ₩5,771 | ₩6,249 | +3.56% | 3.9만 |
|---|
| 2026.08.21 | ₩6,168 | ₩6,289 | ₩5,960 | ₩6,208 | +0.65% | 1.1만 |
|---|
| 2026.08.20 | ₩5,699 | ₩6,182 | ₩5,699 | ₩6,168 | +8.24% | 1.9만 |
|---|
| 2026.08.19 | ₩5,980 | ₩6,021 | ₩5,799 | ₩5,907 | -1.23% | 1.2만 |
|---|
| 2026.08.18 | ₩5,685 | ₩5,900 | ₩5,659 | ₩5,820 | +2.36% | 4.3천 |
|---|
| 2026.08.17 | ₩5,980 | ₩6,034 | ₩5,584 | ₩5,820 | -2.69% | 5.4천 |
|---|
| 2026.08.14 | ₩5,997 | ₩6,068 | ₩5,954 | ₩6,027 | +0.51% | 1.4만 |
|---|
| 2026.08.13 | ₩5,833 | ₩6,115 | ₩5,833 | ₩6,115 | +4.83% | 8.8천 |
|---|
| 2026.08.12 | ₩6,041 | ₩6,041 | ₩5,672 | ₩5,833 | -3.44% | 1.4만 |
|---|
| 2026.08.11 | ₩5,900 | ₩6,195 | ₩5,900 | ₩6,195 | +5.00% | 7.8천 |
|---|
| 2026.08.10 | ₩6,007 | ₩6,021 | ₩5,645 | ₩5,994 | -0.22% | 1.3만 |
|---|
| 2026.08.07 | ₩5,994 | ₩6,195 | ₩5,833 | ₩6,088 | +1.57% | 3만 |
|---|
| 2026.08.06 | ₩5,659 | ₩6,074 | ₩5,645 | ₩5,913 | +4.50% | 1.1만 |
|---|
| 2026.08.05 | ₩5,377 | ₩5,980 | ₩5,377 | ₩5,887 | +9.48% | 7.4만 |
|---|
| 2026.08.04 | ₩5,498 | ₩6,109 | ₩5,270 | ₩6,061 | +10.24% | 2.8만 |
|---|
| 2026.08.03 | ₩5,243 | ₩5,578 | ₩5,230 | ₩5,377 | +2.56% | 1.2만 |
|---|
| 2026.07.31 | ₩5,294 | ₩5,364 | ₩4,975 | ₩5,283 | -0.20% | 1.6만 |
|---|
| 2026.07.30 | ₩5,028 | ₩5,283 | ₩4,961 | ₩5,015 | -0.27% | 3만 |
|---|
| 2026.07.29 | ₩4,827 | ₩5,364 | ₩4,827 | ₩5,095 | +5.56% | 2.8만 |
|---|
| 2026.07.28 | ₩4,707 | ₩5,015 | ₩4,707 | ₩4,867 | +3.42% | 2.6천 |
|---|
| 2026.07.27 | ₩5,002 | ₩5,002 | ₩4,559 | ₩4,867 | -2.68% | 9.3천 |
|---|
| 2026.07.24 | ₩4,867 | ₩5,069 | ₩4,760 | ₩5,069 | +4.13% | 7천 |
|---|
| 2026.07.23 | ₩5,020 | ₩5,020 | ₩4,854 | ₩4,961 | -1.18% | 4천 |
|---|
| 2026.07.22 | ₩5,176 | ₩5,176 | ₩4,760 | ₩5,136 | -0.78% | 2.1만 |
|---|
| 2026.07.21 | ₩5,149 | ₩5,297 | ₩5,095 | ₩5,176 | +0.52% | 8천 |
|---|
| 2026.07.20 | ₩5,176 | ₩5,343 | ₩5,162 | ₩5,162 | -0.26% | 6.9천 |
|---|
| 2026.07.17 | ₩5,431 | ₩5,511 | ₩5,162 | ₩5,203 | -4.20% | 2.2만 |
|---|
| 2026.07.16 | ₩5,618 | ₩5,752 | ₩5,377 | ₩5,444 | -3.10% | 1.5만 |
|---|
| 2026.07.15 | ₩5,632 | ₩5,779 | ₩5,457 | ₩5,498 | -2.38% | 1.2만 |
|---|
| 2026.07.14 | ₩5,531 | ₩5,752 | ₩5,343 | ₩5,525 | -0.12% | 4.2만 |
|---|
| 2026.07.13 | ₩5,350 | ₩5,529 | ₩5,350 | ₩5,377 | +0.50% | 1.1만 |
|---|
| 2026.07.10 | ₩5,659 | ₩6,101 | ₩5,525 | ₩5,578 | -1.42% | 4만 |
|---|
| 2026.07.09 | ₩5,343 | ₩5,766 | ₩5,172 | ₩5,605 | +4.89% | 1.7만 |
|---|
| 2026.07.08 | ₩5,444 | ₩5,498 | ₩5,317 | ₩5,377 | -1.23% | 1.1만 |
|---|
| 2026.07.07 | ₩5,712 | ₩5,712 | ₩5,323 | ₩5,659 | -0.94% | 3.7만 |
|---|
| 2026.07.06 | ₩6,047 | ₩6,503 | ₩5,632 | ₩5,645 | -6.65% | 7.3만 |
|---|
| 2026.07.02 | ₩6,302 | ₩6,932 | ₩5,980 | ₩5,980 | -5.11% | 2.4만 |
|---|
| 2026.07.01 | ₩5,471 | ₩6,450 | ₩5,444 | ₩6,410 | +17.16% | 4.4만 |
|---|
| 2026.06.30 | ₩5,364 | ₩5,752 | ₩5,246 | ₩5,712 | +6.50% | 1.9만 |
|---|
| 2026.06.29 | ₩5,833 | ₩5,833 | ₩5,350 | ₩5,431 | -6.90% | 1.8만 |
|---|
| 2026.06.26 | ₩5,404 | ₩5,860 | ₩5,377 | ₩5,511 | +1.99% | 2.7만 |
|---|
| 2026.06.25 | ₩5,538 | ₩6,047 | ₩5,357 | ₩5,364 | -3.15% | 4.4만 |
|---|
| 2026.06.24 | ₩5,176 | ₩5,699 | ₩5,109 | ₩5,592 | +8.03% | 7.9만 |
|---|
| 2026.06.23 | ₩5,310 | ₩5,377 | ₩5,149 | ₩5,149 | -3.03% | 2.4만 |
|---|
| 2026.06.22 | ₩5,390 | ₩5,565 | ₩5,216 | ₩5,310 | -1.49% | 3.4만 |
|---|
| 2026.06.18 | ₩6,034 | ₩6,074 | ₩5,082 | ₩5,377 | -10.89% | 9.2만 |
|---|
| 2026.06.17 | ₩6,892 | ₩7,046 | ₩5,793 | ₩5,806 | -15.76% | 10.1만 |
|---|
| 2026.06.16 | ₩7,710 | ₩7,838 | ₩6,718 | ₩6,865 | -10.96% | 11.9만 |
|---|
| 2026.06.15 | ₩7,777 | ₩8,904 | ₩7,013 | ₩7,670 | -1.38% | 38.5만 |
|---|
| 2026.06.12 | ₩8,314 | ₩8,582 | ₩7,026 | ₩7,134 | -14.19% | 1.3만 |
|---|
| 2026.06.11 | ₩9,118 | ₩9,654 | ₩7,563 | ₩8,099 | -11.18% | 2.5만 |
|---|
| 2026.06.10 | ₩9,601 | ₩9,601 | ₩8,957 | ₩9,386 | -2.23% | 6.7천 |
|---|
| 2026.06.09 | ₩9,011 | ₩9,654 | ₩8,689 | ₩9,225 | +2.38% | 1.7만 |
|---|
| 2026.06.08 | ₩10,084 | ₩10,084 | ₩8,689 | ₩8,904 | -11.70% | 2.4만 |
|---|
| 2026.06.05 | ₩12,283 | ₩12,283 | ₩10,888 | ₩11,371 | -7.42% | 1만 |
|---|
| 2026.06.04 | ₩11,800 | ₩12,283 | ₩11,264 | ₩11,961 | +1.36% | 6.3천 |
|---|
| 2026.06.03 | ₩12,068 | ₩12,604 | ₩11,424 | ₩11,478 | -4.89% | 5.6천 |
|---|
| 2026.06.02 | ₩12,712 | ₩12,712 | ₩11,854 | ₩12,068 | -5.06% | 6.6천 |
|---|
| 2026.06.01 | ₩12,873 | ₩13,141 | ₩12,175 | ₩12,390 | -3.75% | 2.5만 |
|---|
| 2026.05.29 | ₩12,283 | ₩12,604 | ₩12,068 | ₩12,283 | 0.00% | 1.8만 |
|---|
| 2026.05.28 | ₩11,264 | ₩13,141 | ₩10,995 | ₩12,336 | +9.52% | 5만 |
|---|
| 2026.05.27 | ₩11,264 | ₩11,424 | ₩10,566 | ₩11,210 | -0.48% | 1.9만 |
|---|
| 2026.05.26 | ₩10,781 | ₩11,693 | ₩10,727 | ₩11,264 | +4.48% | 1.8만 |
|---|
| 2026.05.22 | ₩10,888 | ₩11,156 | ₩10,459 | ₩10,727 | -1.48% | 1.4만 |
|---|
| 2026.05.21 | ₩11,156 | ₩11,156 | ₩10,244 | ₩10,942 | -1.92% | 1.7만 |
|---|
| 2026.05.20 | ₩11,639 | ₩11,639 | ₩10,781 | ₩10,995 | -5.53% | 3.4만 |
|---|
| 2026.05.19 | ₩11,532 | ₩12,122 | ₩11,103 | ₩11,585 | +0.47% | 9.1천 |
|---|
| 2026.05.18 | ₩12,014 | ₩12,014 | ₩10,995 | ₩11,746 | -2.23% | 1.6만 |
|---|
| 2026.05.15 | ₩11,639 | ₩11,961 | ₩11,317 | ₩11,532 | -0.92% | 2.3만 |
|---|
| 2026.05.14 | ₩11,639 | ₩12,658 | ₩10,995 | ₩12,014 | +3.23% | 5.7만 |
|---|
| 2026.05.13 | ₩11,639 | ₩12,068 | ₩11,317 | ₩11,639 | 0.00% | 9.8천 |
|---|
| 2026.05.12 | ₩12,390 | ₩12,390 | ₩11,264 | ₩11,746 | -5.19% | 1.6만 |
|---|
| 2026.05.11 | ₩12,175 | ₩12,551 | ₩12,014 | ₩12,551 | +3.08% | 9.1천 |
|---|
| 2026.05.08 | ₩11,961 | ₩12,444 | ₩11,532 | ₩12,444 | +4.04% | 1.6만 |
|---|
| 2026.05.07 | ₩11,639 | ₩12,497 | ₩11,532 | ₩12,336 | +5.99% | 4.8만 |
|---|
| 2026.05.06 | ₩11,210 | ₩12,283 | ₩10,834 | ₩11,854 | +5.74% | 4.7만 |
|---|
| 2026.05.05 | ₩11,049 | ₩12,980 | ₩10,566 | ₩12,390 | +12.14% | 101.6만 |
|---|
| 2026.05.04 | ₩13,409 | ₩13,409 | ₩12,068 | ₩12,390 | -7.60% | 1.5만 |
|---|
| 2026.05.01 | ₩12,497 | ₩13,141 | ₩11,800 | ₩12,873 | +3.00% | 1.9만 |
|---|
| 2026.04.30 | ₩12,390 | ₩12,873 | ₩11,961 | ₩12,444 | +0.43% | 2.4만 |
|---|
| 2026.04.29 | ₩13,516 | ₩13,516 | ₩11,585 | ₩11,800 | -12.70% | 2.3만 |
|---|
| 2026.04.28 | ₩14,964 | ₩15,447 | ₩12,229 | ₩13,248 | -11.47% | 3.5만 |
|---|
| 2026.04.27 | ₩17,914 | ₩17,914 | ₩15,554 | ₩15,608 | -12.87% | 1.5만 |
|---|
| 2026.04.24 | ₩19,470 | ₩19,470 | ₩17,432 | ₩17,593 | -9.64% | 3.1만 |
|---|
| 2026.04.23 | ₩20,167 | ₩20,167 | ₩18,504 | ₩19,202 | -4.79% | 7.3천 |
|---|
| 2026.04.22 | ₩20,650 | ₩21,186 | ₩19,577 | ₩20,811 | +0.78% | 5.6천 |
|---|
| 2026.04.21 | ₩20,757 | ₩21,454 | ₩20,006 | ₩20,167 | -2.84% | 3.5천 |
|---|
| 2026.04.20 | ₩20,167 | ₩21,186 | ₩19,845 | ₩20,489 | +1.60% | 4.7천 |
|---|
| 2026.04.17 | ₩20,596 | ₩21,401 | ₩20,221 | ₩20,382 | -1.04% | 7천 |
|---|
| 2026.04.16 | ₩20,167 | ₩20,918 | ₩19,899 | ₩20,543 | +1.86% | 1.1만 |
|---|
| 2026.04.15 | ₩19,845 | ₩20,435 | ₩19,041 | ₩19,524 | -1.62% | 1.7만 |
|---|
| 2026.04.14 | ₩19,094 | ₩19,738 | ₩18,612 | ₩19,524 | +2.25% | 8.8천 |
|---|
| 2026.04.13 | ₩18,504 | ₩19,577 | ₩17,700 | ₩19,524 | +5.51% | 1.9만 |
|---|
| 2026.04.10 | ₩18,236 | ₩18,612 | ₩17,324 | ₩18,075 | -0.88% | 8.3천 |
|---|
| 2026.04.09 | ₩18,558 | ₩19,094 | ₩17,164 | ₩18,075 | -2.60% | 1.1만 |
|---|
| 2026.04.08 | ₩19,845 | ₩19,845 | ₩18,290 | ₩18,934 | -4.59% | 1.3만 |
|---|
| 2026.04.07 | ₩18,934 | ₩19,363 | ₩18,290 | ₩18,987 | +0.28% | 8.8천 |
|---|
| 2026.04.06 | ₩18,344 | ₩19,845 | ₩18,236 | ₩19,309 | +5.26% | 9.7천 |
|---|
| 2026.04.02 | ₩19,255 | ₩19,845 | ₩17,754 | ₩18,344 | -4.74% | 1.7만 |
|---|
| 2026.04.01 | ₩19,845 | ₩20,757 | ₩18,773 | ₩19,953 | +0.54% | 6.2만 |
|---|
| 2026.03.31 | ₩19,899 | ₩20,060 | ₩18,022 | ₩19,738 | -0.81% | 6.8천 |
|---|
| 2026.03.30 | ₩19,631 | ₩19,631 | ₩18,236 | ₩18,290 | -6.83% | 4.3천 |
|---|
| 2026.03.27 | ₩20,060 | ₩20,918 | ₩18,236 | ₩20,060 | 0.00% | 1.2만 |
|---|
| 2026.03.26 | ₩20,221 | ₩21,454 | ₩19,470 | ₩20,382 | +0.80% | 1.2만 |
|---|
| 2026.03.25 | ₩19,845 | ₩19,899 | ₩18,504 | ₩19,470 | -1.89% | 6.4천 |
|---|
| 2026.03.24 | ₩18,826 | ₩20,811 | ₩18,773 | ₩19,416 | +3.13% | 5.8천 |
|---|
| 2026.03.23 | ₩19,845 | ₩20,489 | ₩18,612 | ₩19,309 | -2.70% | 1.1만 |
|---|
| 2026.03.20 | ₩19,684 | ₩19,845 | ₩17,968 | ₩19,094 | -3.00% | 1.2만 |
|---|
| 2026.03.19 | ₩19,899 | ₩21,133 | ₩17,700 | ₩19,416 | -2.43% | 1.6만 |
|---|
| 2026.03.18 | ₩24,136 | ₩25,209 | ₩19,738 | ₩19,845 | -17.78% | 3만 |
|---|
| 2026.03.17 | ₩24,941 | ₩25,745 | ₩24,297 | ₩24,404 | -2.15% | 8.9천 |
|---|
| 2026.03.16 | ₩24,673 | ₩26,443 | ₩24,673 | ₩24,941 | +1.09% | 7.8천 |
|---|
| 2026.03.13 | ₩26,603 | ₩26,764 | ₩24,190 | ₩24,726 | -7.06% | 6천 |
|---|
| 2026.03.12 | ₩26,818 | ₩27,891 | ₩25,370 | ₩25,692 | -4.20% | 9.5천 |
|---|
| 2026.03.11 | ₩25,531 | ₩27,408 | ₩25,209 | ₩26,818 | +5.04% | 1.9만 |
|---|
| 2026.03.10 | ₩27,301 | ₩27,301 | ₩25,263 | ₩25,584 | -6.29% | 5천 |
|---|
| 2026.03.09 | ₩26,013 | ₩27,033 | ₩25,263 | ₩26,657 | +2.47% | 7.7천 |
|---|
| 2026.03.06 | ₩27,462 | ₩28,320 | ₩26,389 | ₩26,711 | -2.73% | 1.1만 |
|---|
| 2026.03.05 | ₩30,036 | ₩30,733 | ₩27,623 | ₩27,998 | -6.79% | 8.6천 |
|---|
| 2026.03.04 | ₩28,588 | ₩30,733 | ₩26,872 | ₩30,036 | +5.07% | 7.2천 |
|---|
| 2026.03.03 | ₩26,872 | ₩28,963 | ₩25,745 | ₩27,462 | +2.20% | 7.8천 |
|---|
| 2026.03.02 | ₩26,764 | ₩28,213 | ₩25,209 | ₩26,979 | +0.80% | 6.2천 |
|---|
| 2026.02.27 | ₩28,588 | ₩30,573 | ₩26,872 | ₩26,872 | -6.00% | 6.7천 |
|---|
| 2026.02.26 | ₩28,373 | ₩31,377 | ₩27,354 | ₩28,856 | +1.70% | 9.3천 |
|---|
| 2026.02.25 | ₩26,335 | ₩29,500 | ₩26,335 | ₩28,320 | +7.54% | 7.2천 |
|---|
| 2026.02.24 | ₩25,960 | ₩26,711 | ₩24,941 | ₩26,121 | +0.62% | 3.7천 |
|---|
| 2026.02.23 | ₩26,550 | ₩26,818 | ₩24,404 | ₩24,941 | -6.06% | 4.4천 |
|---|
| 2026.02.20 | ₩26,818 | ₩26,979 | ₩25,745 | ₩26,496 | -1.20% | 8.9천 |
|---|
| 2026.02.19 | ₩28,642 | ₩29,768 | ₩26,067 | ₩27,086 | -5.43% | 1.1만 |
|---|
| 2026.02.18 | ₩30,733 | ₩31,538 | ₩28,427 | ₩28,856 | -6.11% | 7.7천 |
|---|
| 2026.02.17 | ₩31,699 | ₩32,986 | ₩30,090 | ₩31,055 | -2.03% | 5.5천 |
|---|
| 2026.02.13 | ₩32,182 | ₩33,201 | ₩30,573 | ₩31,645 | -1.67% | 8.7천 |
|---|
| 2026.02.12 | ₩32,182 | ₩34,863 | ₩30,573 | ₩32,182 | 0.00% | 1만 |
|---|
| 2026.02.11 | ₩33,523 | ₩35,292 | ₩29,661 | ₩31,270 | -6.72% | 1.9만 |
|---|
| 2026.02.10 | ₩38,618 | ₩38,993 | ₩32,343 | ₩33,469 | -13.33% | 1.8만 |
|---|
| 2026.02.09 | ₩41,890 | ₩42,372 | ₩35,132 | ₩38,993 | -6.91% | 2.4만 |
|---|
| 2026.02.06 | ₩53,100 | ₩53,100 | ₩40,227 | ₩43,070 | -18.89% | 2.7만 |
|---|
| 2026.02.05 | ₩50,954 | ₩53,636 | ₩47,307 | ₩49,881 | -2.11% | 1.9만 |
|---|
| 2026.02.04 | ₩55,781 | ₩55,781 | ₩51,491 | ₩54,709 | -1.92% | 2.4만 |
|---|
| 2026.02.03 | ₩49,881 | ₩57,391 | ₩49,881 | ₩55,245 | +10.75% | 2.9만 |
|---|
| 2026.02.02 | ₩61,681 | ₩61,681 | ₩47,200 | ₩49,077 | -20.43% | 5.5만 |
|---|
| 2026.01.30 | ₩60,609 | ₩61,681 | ₩55,245 | ₩56,050 | -7.52% | 2.6만 |
|---|
| 2026.01.29 | ₩64,900 | ₩64,900 | ₩53,636 | ₩60,072 | -7.44% | 5.7만 |
|---|
| 2026.01.28 | ₩50,418 | ₩63,827 | ₩49,077 | ₩60,072 | +19.15% | 8.7만 |
|---|
| 2026.01.27 | ₩49,881 | ₩50,418 | ₩46,824 | ₩50,096 | +0.43% | 3.8만 |
|---|
| 2026.01.26 | ₩55,245 | ₩55,245 | ₩41,192 | ₩50,418 | -8.74% | 8만 |
|---|
| 2026.01.23 | ₩47,200 | ₩52,724 | ₩44,518 | ₩51,115 | +8.30% | 7.7만 |
|---|
| 2026.01.22 | ₩49,881 | ₩49,881 | ₩45,644 | ₩48,916 | -1.94% | 2.9만 |
|---|
| 2026.01.21 | ₩46,610 | ₩50,847 | ₩43,177 | ₩49,345 | +5.87% | 8만 |
|---|
| 2026.01.20 | ₩38,672 | ₩45,054 | ₩37,867 | ₩43,177 | +11.65% | 4.3만 |
|---|
| 2026.01.16 | ₩37,438 | ₩42,480 | ₩36,097 | ₩40,334 | +7.74% | 4만 |
|---|
| 2026.01.15 | ₩36,043 | ₩38,725 | ₩35,400 | ₩37,277 | +3.42% | 1.8만 |
|---|
| 2026.01.14 | ₩36,204 | ₩37,277 | ₩34,327 | ₩36,472 | +0.74% | 1.3만 |
|---|
| 2026.01.13 | ₩35,346 | ₩38,618 | ₩34,381 | ₩37,009 | +4.70% | 4만 |
|---|
| 2026.01.12 | ₩33,415 | ₩35,132 | ₩32,182 | ₩34,702 | +3.85% | 1.7만 |
|---|
| 2026.01.09 | ₩37,545 | ₩37,545 | ₩33,791 | ₩34,917 | -7.00% | 2.4만 |
|---|
| 2026.01.08 | ₩33,308 | ₩38,082 | ₩31,270 | ₩37,921 | +13.85% | 10만 |
|---|
| 2026.01.07 | ₩35,829 | ₩40,227 | ₩32,343 | ₩35,078 | -2.10% | 183만 |
|---|
| 2026.01.06 | ₩24,673 | ₩26,389 | ₩24,243 | ₩26,335 | +6.74% | 33.6만 |
|---|
| 2026.01.05 | ₩25,960 | ₩25,960 | ₩21,454 | ₩24,565 | -5.37% | 6.1천 |
|---|
| 2026.01.02 | ₩26,174 | ₩26,174 | ₩23,922 | ₩24,780 | -5.33% | 2천 |
|---|
| 2025.12.31 | ₩26,282 | ₩26,282 | ₩23,814 | ₩24,673 | -6.12% | 4.7천 |
|---|
| 2025.12.30 | ₩24,780 | ₩26,282 | ₩24,673 | ₩25,799 | +4.11% | 5.4천 |
|---|
| 2025.12.29 | ₩26,818 | ₩27,354 | ₩23,975 | ₩25,209 | -6.00% | 1.6만 |
|---|
| 2025.12.26 | ₩25,745 | ₩29,339 | ₩25,692 | ₩28,105 | +9.17% | 1.6만 |
|---|
| 2025.12.24 | ₩27,354 | ₩27,408 | ₩24,673 | ₩25,692 | -6.08% | 3.2천 |
|---|
| 2025.12.23 | ₩30,036 | ₩30,143 | ₩27,354 | ₩27,730 | -7.68% | 5.8천 |
|---|
| 2025.12.22 | ₩33,415 | ₩33,952 | ₩29,500 | ₩30,680 | -8.19% | 6.4천 |
|---|
| 2025.12.19 | ₩37,545 | ₩39,691 | ₩32,986 | ₩33,469 | -10.86% | 1.8만 |
|---|
| 2025.12.18 | ₩34,327 | ₩46,663 | ₩33,362 | ₩38,457 | +12.03% | 22.1만 |
|---|
| 2025.12.17 | ₩29,232 | ₩35,722 | ₩27,944 | ₩32,879 | +12.48% | 5.8천 |
|---|
| 2025.12.16 | ₩30,358 | ₩30,680 | ₩29,232 | ₩30,036 | -1.06% | 1.9천 |
|---|
| 2025.12.15 | ₩30,143 | ₩32,182 | ₩28,642 | ₩29,232 | -3.02% | 1.9천 |
|---|
| 2025.12.12 | ₩36,741 | ₩36,741 | ₩30,090 | ₩30,573 | -16.79% | 4.1천 |
|---|
| 2025.12.11 | ₩36,312 | ₩39,154 | ₩34,810 | ₩35,882 | -1.18% | 2.2천 |
|---|
| 2025.12.10 | ₩39,101 | ₩41,085 | ₩36,472 | ₩37,438 | -4.25% | 3.1천 |
|---|
| 2025.12.09 | ₩36,258 | ₩41,836 | ₩34,917 | ₩38,511 | +6.21% | 2.8천 |
|---|
| 2025.12.08 | ₩38,940 | ₩38,940 | ₩35,400 | ₩35,936 | -7.71% | 1.5천 |
|---|
| 2025.12.05 | ₩41,729 | ₩42,372 | ₩34,863 | ₩37,062 | -11.18% | 1.3만 |
|---|
| 2025.12.04 | ₩41,407 | ₩41,836 | ₩38,672 | ₩38,886 | -6.09% | 2.2천 |
|---|
| 2025.12.03 | ₩39,154 | ₩41,836 | ₩38,672 | ₩40,978 | +4.66% | 805 |
|---|
| 2025.12.02 | ₩40,924 | ₩43,392 | ₩39,154 | ₩40,495 | -1.05% | 1.3천 |
|---|
| 2025.12.01 | ₩42,909 | ₩43,445 | ₩38,082 | ₩38,082 | -11.25% | 763 |
|---|
| 2025.11.28 | ₩41,461 | ₩42,909 | ₩40,763 | ₩41,461 | 0.00% | 373 |
|---|
| 2025.11.26 | ₩40,602 | ₩46,073 | ₩40,227 | ₩40,281 | -0.79% | 2.5천 |
|---|
| 2025.11.25 | ₩39,422 | ₩40,602 | ₩38,940 | ₩39,852 | +1.09% | 1.2천 |
|---|
| 2025.11.24 | ₩41,300 | ₩41,300 | ₩38,672 | ₩38,725 | -6.23% | 1.6천 |
|---|
| 2025.11.21 | ₩40,817 | ₩41,568 | ₩39,691 | ₩40,817 | 0.00% | 1.5천 |
|---|
| 2025.11.20 | ₩46,127 | ₩46,610 | ₩41,300 | ₩41,461 | -10.12% | 3.5천 |
|---|
| 2025.11.19 | ₩45,859 | ₩48,809 | ₩43,767 | ₩43,767 | -4.56% | 1.7천 |
|---|
| 2025.11.18 | ₩53,100 | ₩53,100 | ₩45,591 | ₩46,663 | -12.12% | 3.9천 |
|---|
| 2025.11.17 | ₩54,280 | ₩54,494 | ₩49,345 | ₩49,774 | -8.30% | 3.2천 |
|---|
| 2025.11.14 | ₩52,027 | ₩54,709 | ₩48,809 | ₩53,100 | +2.06% | 2.7천 |
|---|
| 2025.11.13 | ₩54,172 | ₩55,084 | ₩50,847 | ₩52,027 | -3.96% | 2.6천 |
|---|
| 2025.11.12 | ₩55,245 | ₩56,318 | ₩54,709 | ₩54,709 | -0.97% | 1.6천 |
|---|
| 2025.11.11 | ₩55,781 | ₩57,391 | ₩54,172 | ₩55,245 | -0.96% | 2.6천 |
|---|
| 2025.11.10 | ₩57,391 | ₩64,363 | ₩53,636 | ₩57,391 | 0.00% | 1.7만 |
|---|
| 2025.11.07 | ₩56,318 | ₩57,391 | ₩55,781 | ₩56,854 | +0.95% | 1.3천 |
|---|
| 2025.11.06 | ₩56,854 | ₩69,727 | ₩54,172 | ₩58,731 | +3.30% | 1.3만 |
|---|
| 2025.11.05 | ₩54,601 | ₩57,122 | ₩54,172 | ₩56,854 | +4.13% | 1.3천 |
|---|
| 2025.11.04 | ₩54,709 | ₩56,318 | ₩53,636 | ₩54,441 | -0.49% | 1.4천 |
|---|
| 2025.11.03 | ₩55,138 | ₩57,391 | ₩54,709 | ₩56,854 | +3.11% | 1.3천 |
|---|
| 2025.10.31 | ₩55,245 | ₩55,781 | ₩54,172 | ₩55,781 | +0.97% | 975 |
|---|
| 2025.10.30 | ₩55,781 | ₩57,391 | ₩54,172 | ₩55,245 | -0.96% | 1.5천 |
|---|
| 2025.10.29 | ₩59,000 | ₩60,609 | ₩57,927 | ₩57,927 | -1.82% | 1.3천 |
|---|
| 2025.10.28 | ₩59,536 | ₩61,091 | ₩59,000 | ₩60,609 | +1.80% | 555 |
|---|
| 2025.10.27 | ₩61,145 | ₩62,218 | ₩59,536 | ₩60,609 | -0.88% | 1.8천 |
|---|
| 2025.10.24 | ₩61,681 | ₩61,681 | ₩57,927 | ₩57,927 | -6.09% | 9.2천 |
|---|
| 2025.10.23 | ₩57,391 | ₩59,000 | ₩57,391 | ₩58,463 | +1.87% | 450 |
|---|
| 2025.10.22 | ₩59,536 | ₩60,609 | ₩57,927 | ₩59,000 | -0.90% | 1.3천 |
|---|
| 2025.10.21 | ₩63,290 | ₩63,290 | ₩61,145 | ₩61,681 | -2.54% | 728 |
|---|
| 2025.10.20 | ₩61,145 | ₩65,436 | ₩59,000 | ₩64,900 | +6.14% | 2.8천 |
|---|
| 2025.10.17 | ₩58,463 | ₩59,000 | ₩55,996 | ₩58,463 | 0.00% | 800 |
|---|
| 2025.10.16 | ₩57,927 | ₩59,536 | ₩57,927 | ₩59,000 | +1.85% | 1.3천 |
|---|
| 2025.10.15 | ₩58,463 | ₩60,394 | ₩56,854 | ₩57,391 | -1.83% | 1.3천 |
|---|
| 2025.10.14 | ₩56,854 | ₩60,770 | ₩55,245 | ₩59,536 | +4.72% | 1.8천 |
|---|
| 2025.10.13 | ₩55,245 | ₩56,854 | ₩54,709 | ₩56,854 | +2.91% | 493 |
|---|
| 2025.10.10 | ₩57,391 | ₩58,195 | ₩54,441 | ₩54,709 | -4.67% | 3.1천 |
|---|