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 | ₩3,199 | ₩3,199 | ₩2,798 | ₩2,931 | -8.37% | 55만 |
| 2026.10.08 | ₩2,931 | ₩4,109 | ₩2,918 | ₩3,119 | +6.39% | 451.8만 |
| 2026.10.07 | ₩2,998 | ₩3,393 | ₩2,958 | ₩3,039 | +1.34% | 85.7만 |
| 2026.10.06 | ₩4,297 | ₩4,484 | ₩3,239 | ₩3,346 | -22.12% | 349.8만 |
| 2026.10.05 | ₩6,091 | ₩6,987 | ₩4,190 | ₩5,060 | -16.92% | 2869.2만 |
| 2026.10.02 | ₩4,658 | ₩6,385 | ₩4,123 | ₩4,672 | +0.29% | 1.9억 |
| 2026.10.01 | ₩2,048 | ₩2,517 | ₩1,499 | ₩1,566 | -23.53% | 1743만 |
| 2026.09.30 | ₩2,069 | ₩2,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,075 |
| +0.26% |
| 1만 |
| 2026.09.29 | ₩2,115 | ₩2,115 | ₩1,954 | ₩2,115 | 0.00% | 4.1만 |
|---|
| 2026.09.28 | ₩2,222 | ₩2,235 | ₩2,075 | ₩2,102 | -5.42% | 1.6만 |
|---|
| 2026.09.25 | ₩2,168 | ₩2,313 | ₩2,168 | ₩2,209 | +1.85% | 2.9만 |
|---|
| 2026.09.24 | ₩2,168 | ₩2,262 | ₩2,115 | ₩2,235 | +3.09% | 8.1만 |
|---|
| 2026.09.23 | ₩2,583 | ₩2,583 | ₩2,195 | ₩2,222 | -13.99% | 9.1만 |
|---|
| 2026.09.22 | ₩2,606 | ₩2,617 | ₩2,543 | ₩2,543 | -2.41% | 2.5만 |
|---|
| 2026.09.21 | ₩2,704 | ₩2,811 | ₩2,597 | ₩2,624 | -2.97% | 5.1만 |
|---|
| 2026.09.18 | ₩2,624 | ₩2,704 | ₩2,597 | ₩2,597 | -1.02% | 6.8만 |
|---|
| 2026.09.17 | ₩2,530 | ₩2,731 | ₩2,517 | ₩2,624 | +3.70% | 8.2만 |
|---|
| 2026.09.16 | ₩2,624 | ₩2,677 | ₩2,450 | ₩2,463 | -6.12% | 5.7만 |
|---|
| 2026.09.15 | ₩2,731 | ₩2,771 | ₩2,583 | ₩2,650 | -2.94% | 7.6만 |
|---|
| 2026.09.14 | ₩3,119 | ₩3,320 | ₩2,798 | ₩2,918 | -6.44% | 47.9만 |
|---|
| 2026.09.11 | ₩2,784 | ₩3,012 | ₩2,771 | ₩2,998 | +7.69% | 42.3만 |
|---|
| 2026.09.10 | ₩2,610 | ₩2,798 | ₩2,570 | ₩2,798 | +7.18% | 4.7만 |
|---|
| 2026.09.09 | ₩2,704 | ₩2,717 | ₩2,583 | ₩2,610 | -3.47% | 3.2만 |
|---|
| 2026.09.08 | ₩2,878 | ₩2,878 | ₩2,731 | ₩2,757 | -4.19% | 4.9만 |
|---|
| 2026.09.04 | ₩2,958 | ₩2,998 | ₩2,798 | ₩2,905 | -1.81% | 11.2만 |
|---|
| 2026.09.03 | ₩2,851 | ₩3,065 | ₩2,811 | ₩2,945 | +3.29% | 13.7만 |
|---|
| 2026.09.02 | ₩2,811 | ₩3,012 | ₩2,677 | ₩2,784 | -0.95% | 51.2만 |
|---|
| 2026.09.01 | ₩3,239 | ₩3,842 | ₩2,824 | ₩3,708 | +14.46% | 286.9만 |
|---|
| 2026.08.31 | ₩3,293 | ₩3,387 | ₩3,226 | ₩3,280 | -0.41% | 3만 |
|---|
| 2026.08.28 | ₩3,775 | ₩3,775 | ₩3,280 | ₩3,346 | -11.35% | 12.8만 |
|---|
| 2026.08.27 | ₩4,217 | ₩4,297 | ₩3,380 | ₩3,802 | -9.84% | 163.9만 |
|---|
| 2026.08.26 | ₩5,180 | ₩5,180 | ₩4,886 | ₩5,100 | -1.55% | 1.5만 |
|---|
| 2026.08.25 | ₩5,274 | ₩5,354 | ₩4,765 | ₩5,073 | -3.81% | 26.7만 |
|---|
| 2026.08.24 | ₩6,024 | ₩6,265 | ₩5,761 | ₩6,238 | +3.56% | 3.9만 |
|---|
| 2026.08.21 | ₩6,157 | ₩6,278 | ₩5,950 | ₩6,198 | +0.65% | 1.1만 |
|---|
| 2026.08.20 | ₩5,689 | ₩6,171 | ₩5,689 | ₩6,157 | +8.24% | 1.9만 |
|---|
| 2026.08.19 | ₩5,970 | ₩6,010 | ₩5,789 | ₩5,896 | -1.23% | 1.2만 |
|---|
| 2026.08.18 | ₩5,676 | ₩5,890 | ₩5,649 | ₩5,809 | +2.36% | 4.3천 |
|---|
| 2026.08.17 | ₩5,970 | ₩6,024 | ₩5,574 | ₩5,809 | -2.69% | 5.4천 |
|---|
| 2026.08.14 | ₩5,986 | ₩6,057 | ₩5,943 | ₩6,017 | +0.51% | 1.4만 |
|---|
| 2026.08.13 | ₩5,823 | ₩6,104 | ₩5,823 | ₩6,104 | +4.83% | 8.8천 |
|---|
| 2026.08.12 | ₩6,030 | ₩6,030 | ₩5,662 | ₩5,823 | -3.44% | 1.4만 |
|---|
| 2026.08.11 | ₩5,890 | ₩6,184 | ₩5,890 | ₩6,184 | +5.00% | 7.8천 |
|---|
| 2026.08.10 | ₩5,997 | ₩6,010 | ₩5,635 | ₩5,983 | -0.22% | 1.3만 |
|---|
| 2026.08.07 | ₩5,983 | ₩6,184 | ₩5,823 | ₩6,077 | +1.57% | 3만 |
|---|
| 2026.08.06 | ₩5,649 | ₩6,064 | ₩5,635 | ₩5,903 | +4.50% | 1.1만 |
|---|
| 2026.08.05 | ₩5,368 | ₩5,970 | ₩5,368 | ₩5,876 | +9.48% | 7.4만 |
|---|
| 2026.08.04 | ₩5,488 | ₩6,099 | ₩5,261 | ₩6,050 | +10.24% | 2.8만 |
|---|
| 2026.08.03 | ₩5,234 | ₩5,568 | ₩5,220 | ₩5,368 | +2.56% | 1.2만 |
|---|
| 2026.07.31 | ₩5,285 | ₩5,354 | ₩4,966 | ₩5,274 | -0.20% | 1.6만 |
|---|
| 2026.07.30 | ₩5,020 | ₩5,274 | ₩4,953 | ₩5,006 | -0.27% | 3만 |
|---|
| 2026.07.29 | ₩4,819 | ₩5,354 | ₩4,819 | ₩5,087 | +5.56% | 2.8만 |
|---|
| 2026.07.28 | ₩4,698 | ₩5,006 | ₩4,698 | ₩4,859 | +3.42% | 2.6천 |
|---|
| 2026.07.27 | ₩4,993 | ₩4,993 | ₩4,551 | ₩4,859 | -2.68% | 9.3천 |
|---|
| 2026.07.24 | ₩4,859 | ₩5,060 | ₩4,752 | ₩5,060 | +4.13% | 7천 |
|---|
| 2026.07.23 | ₩5,012 | ₩5,012 | ₩4,846 | ₩4,953 | -1.18% | 4천 |
|---|
| 2026.07.22 | ₩5,167 | ₩5,167 | ₩4,752 | ₩5,127 | -0.78% | 2.1만 |
|---|
| 2026.07.21 | ₩5,140 | ₩5,287 | ₩5,087 | ₩5,167 | +0.52% | 8천 |
|---|
| 2026.07.20 | ₩5,167 | ₩5,334 | ₩5,154 | ₩5,154 | -0.26% | 6.9천 |
|---|
| 2026.07.17 | ₩5,421 | ₩5,502 | ₩5,154 | ₩5,194 | -4.20% | 2.2만 |
|---|
| 2026.07.16 | ₩5,609 | ₩5,743 | ₩5,368 | ₩5,435 | -3.10% | 1.5만 |
|---|
| 2026.07.15 | ₩5,622 | ₩5,769 | ₩5,448 | ₩5,488 | -2.38% | 1.2만 |
|---|
| 2026.07.14 | ₩5,522 | ₩5,743 | ₩5,334 | ₩5,515 | -0.12% | 4.2만 |
|---|
| 2026.07.13 | ₩5,341 | ₩5,519 | ₩5,341 | ₩5,368 | +0.50% | 1.1만 |
|---|
| 2026.07.10 | ₩5,649 | ₩6,091 | ₩5,515 | ₩5,568 | -1.42% | 4만 |
|---|
| 2026.07.09 | ₩5,334 | ₩5,756 | ₩5,163 | ₩5,595 | +4.89% | 1.7만 |
|---|
| 2026.07.08 | ₩5,435 | ₩5,488 | ₩5,307 | ₩5,368 | -1.23% | 1.1만 |
|---|
| 2026.07.07 | ₩5,702 | ₩5,702 | ₩5,314 | ₩5,649 | -0.94% | 3.7만 |
|---|
| 2026.07.06 | ₩6,037 | ₩6,492 | ₩5,622 | ₩5,635 | -6.65% | 7.3만 |
|---|
| 2026.07.02 | ₩6,291 | ₩6,920 | ₩5,970 | ₩5,970 | -5.11% | 2.4만 |
|---|
| 2026.07.01 | ₩5,461 | ₩6,439 | ₩5,435 | ₩6,398 | +17.16% | 4.4만 |
|---|
| 2026.06.30 | ₩5,354 | ₩5,743 | ₩5,237 | ₩5,702 | +6.50% | 1.9만 |
|---|
| 2026.06.29 | ₩5,823 | ₩5,823 | ₩5,341 | ₩5,421 | -6.90% | 1.8만 |
|---|
| 2026.06.26 | ₩5,394 | ₩5,850 | ₩5,368 | ₩5,502 | +1.99% | 2.7만 |
|---|
| 2026.06.25 | ₩5,528 | ₩6,037 | ₩5,348 | ₩5,354 | -3.15% | 4.4만 |
|---|
| 2026.06.24 | ₩5,167 | ₩5,689 | ₩5,100 | ₩5,582 | +8.03% | 7.9만 |
|---|
| 2026.06.23 | ₩5,301 | ₩5,368 | ₩5,140 | ₩5,140 | -3.03% | 2.4만 |
|---|
| 2026.06.22 | ₩5,381 | ₩5,555 | ₩5,207 | ₩5,301 | -1.49% | 3.4만 |
|---|
| 2026.06.18 | ₩6,024 | ₩6,064 | ₩5,073 | ₩5,368 | -10.89% | 9.2만 |
|---|
| 2026.06.17 | ₩6,880 | ₩7,034 | ₩5,783 | ₩5,796 | -15.76% | 10.1만 |
|---|
| 2026.06.16 | ₩7,697 | ₩7,824 | ₩6,706 | ₩6,854 | -10.96% | 11.9만 |
|---|
| 2026.06.15 | ₩7,764 | ₩8,888 | ₩7,001 | ₩7,657 | -1.38% | 38.5만 |
|---|
| 2026.06.12 | ₩8,299 | ₩8,567 | ₩7,014 | ₩7,121 | -14.19% | 1.3만 |
|---|
| 2026.06.11 | ₩9,102 | ₩9,638 | ₩7,550 | ₩8,085 | -11.18% | 2.5만 |
|---|
| 2026.06.10 | ₩9,584 | ₩9,584 | ₩8,942 | ₩9,370 | -2.23% | 6.7천 |
|---|
| 2026.06.09 | ₩8,995 | ₩9,638 | ₩8,674 | ₩9,209 | +2.38% | 1.7만 |
|---|
| 2026.06.08 | ₩10,066 | ₩10,066 | ₩8,674 | ₩8,888 | -11.70% | 2.4만 |
|---|
| 2026.06.05 | ₩12,261 | ₩12,261 | ₩10,869 | ₩11,351 | -7.42% | 1만 |
|---|
| 2026.06.04 | ₩11,780 | ₩12,261 | ₩11,244 | ₩11,940 | +1.36% | 6.3천 |
|---|
| 2026.06.03 | ₩12,047 | ₩12,583 | ₩11,405 | ₩11,458 | -4.89% | 5.6천 |
|---|
| 2026.06.02 | ₩12,690 | ₩12,690 | ₩11,833 | ₩12,047 | -5.06% | 6.6천 |
|---|
| 2026.06.01 | ₩12,850 | ₩13,118 | ₩12,154 | ₩12,368 | -3.75% | 2.5만 |
|---|
| 2026.05.29 | ₩12,261 | ₩12,583 | ₩12,047 | ₩12,261 | 0.00% | 1.8만 |
|---|
| 2026.05.28 | ₩11,244 | ₩13,118 | ₩10,976 | ₩12,315 | +9.52% | 5만 |
|---|
| 2026.05.27 | ₩11,244 | ₩11,405 | ₩10,548 | ₩11,191 | -0.48% | 1.9만 |
|---|
| 2026.05.26 | ₩10,762 | ₩11,672 | ₩10,709 | ₩11,244 | +4.48% | 1.8만 |
|---|
| 2026.05.22 | ₩10,869 | ₩11,137 | ₩10,441 | ₩10,709 | -1.48% | 1.4만 |
|---|
| 2026.05.21 | ₩11,137 | ₩11,137 | ₩10,227 | ₩10,923 | -1.92% | 1.7만 |
|---|
| 2026.05.20 | ₩11,619 | ₩11,619 | ₩10,762 | ₩10,976 | -5.53% | 3.4만 |
|---|
| 2026.05.19 | ₩11,512 | ₩12,101 | ₩11,083 | ₩11,565 | +0.47% | 9.1천 |
|---|
| 2026.05.18 | ₩11,994 | ₩11,994 | ₩10,976 | ₩11,726 | -2.23% | 1.6만 |
|---|
| 2026.05.15 | ₩11,619 | ₩11,940 | ₩11,298 | ₩11,512 | -0.92% | 2.3만 |
|---|
| 2026.05.14 | ₩11,619 | ₩12,636 | ₩10,976 | ₩11,994 | +3.23% | 5.7만 |
|---|
| 2026.05.13 | ₩11,619 | ₩12,047 | ₩11,298 | ₩11,619 | 0.00% | 9.8천 |
|---|
| 2026.05.12 | ₩12,368 | ₩12,368 | ₩11,244 | ₩11,726 | -5.19% | 1.6만 |
|---|
| 2026.05.11 | ₩12,154 | ₩12,529 | ₩11,994 | ₩12,529 | +3.08% | 9.1천 |
|---|
| 2026.05.08 | ₩11,940 | ₩12,422 | ₩11,512 | ₩12,422 | +4.04% | 1.6만 |
|---|
| 2026.05.07 | ₩11,619 | ₩12,476 | ₩11,512 | ₩12,315 | +5.99% | 4.8만 |
|---|
| 2026.05.06 | ₩11,191 | ₩12,261 | ₩10,816 | ₩11,833 | +5.74% | 4.7만 |
|---|
| 2026.05.05 | ₩11,030 | ₩12,957 | ₩10,548 | ₩12,368 | +12.14% | 101.6만 |
|---|
| 2026.05.04 | ₩13,386 | ₩13,386 | ₩12,047 | ₩12,368 | -7.60% | 1.5만 |
|---|
| 2026.05.01 | ₩12,476 | ₩13,118 | ₩11,780 | ₩12,850 | +3.00% | 1.9만 |
|---|
| 2026.04.30 | ₩12,368 | ₩12,850 | ₩11,940 | ₩12,422 | +0.43% | 2.4만 |
|---|
| 2026.04.29 | ₩13,493 | ₩13,493 | ₩11,565 | ₩11,780 | -12.70% | 2.3만 |
|---|
| 2026.04.28 | ₩14,939 | ₩15,420 | ₩12,208 | ₩13,225 | -11.47% | 3.5만 |
|---|
| 2026.04.27 | ₩17,883 | ₩17,883 | ₩15,528 | ₩15,581 | -12.87% | 1.5만 |
|---|
| 2026.04.24 | ₩19,436 | ₩19,436 | ₩17,402 | ₩17,562 | -9.64% | 3.1만 |
|---|
| 2026.04.23 | ₩20,132 | ₩20,132 | ₩18,472 | ₩19,168 | -4.79% | 7.3천 |
|---|
| 2026.04.22 | ₩20,614 | ₩21,150 | ₩19,543 | ₩20,775 | +0.78% | 5.6천 |
|---|
| 2026.04.21 | ₩20,721 | ₩21,417 | ₩19,972 | ₩20,132 | -2.84% | 3.5천 |
|---|
| 2026.04.20 | ₩20,132 | ₩21,150 | ₩19,811 | ₩20,454 | +1.60% | 4.7천 |
|---|
| 2026.04.17 | ₩20,561 | ₩21,364 | ₩20,186 | ₩20,346 | -1.04% | 7천 |
|---|
| 2026.04.16 | ₩20,132 | ₩20,882 | ₩19,865 | ₩20,507 | +1.86% | 1.1만 |
|---|
| 2026.04.15 | ₩19,811 | ₩20,400 | ₩19,008 | ₩19,490 | -1.62% | 1.7만 |
|---|
| 2026.04.14 | ₩19,061 | ₩19,704 | ₩18,579 | ₩19,490 | +2.25% | 8.8천 |
|---|
| 2026.04.13 | ₩18,472 | ₩19,543 | ₩17,669 | ₩19,490 | +5.51% | 1.9만 |
|---|
| 2026.04.10 | ₩18,205 | ₩18,579 | ₩17,294 | ₩18,044 | -0.88% | 8.3천 |
|---|
| 2026.04.09 | ₩18,526 | ₩19,061 | ₩17,134 | ₩18,044 | -2.60% | 1.1만 |
|---|
| 2026.04.08 | ₩19,811 | ₩19,811 | ₩18,258 | ₩18,901 | -4.59% | 1.3만 |
|---|
| 2026.04.07 | ₩18,901 | ₩19,329 | ₩18,258 | ₩18,954 | +0.28% | 8.8천 |
|---|
| 2026.04.06 | ₩18,312 | ₩19,811 | ₩18,205 | ₩19,276 | +5.26% | 9.7천 |
|---|
| 2026.04.02 | ₩19,222 | ₩19,811 | ₩17,723 | ₩18,312 | -4.74% | 1.7만 |
|---|
| 2026.04.01 | ₩19,811 | ₩20,721 | ₩18,740 | ₩19,918 | +0.54% | 6.2만 |
|---|
| 2026.03.31 | ₩19,865 | ₩20,025 | ₩17,991 | ₩19,704 | -0.81% | 6.8천 |
|---|
| 2026.03.30 | ₩19,597 | ₩19,597 | ₩18,205 | ₩18,258 | -6.83% | 4.3천 |
|---|
| 2026.03.27 | ₩20,025 | ₩20,882 | ₩18,205 | ₩20,025 | 0.00% | 1.2만 |
|---|
| 2026.03.26 | ₩20,186 | ₩21,417 | ₩19,436 | ₩20,346 | +0.80% | 1.2만 |
|---|
| 2026.03.25 | ₩19,811 | ₩19,865 | ₩18,472 | ₩19,436 | -1.89% | 6.4천 |
|---|
| 2026.03.24 | ₩18,794 | ₩20,775 | ₩18,740 | ₩19,383 | +3.13% | 5.8천 |
|---|
| 2026.03.23 | ₩19,811 | ₩20,454 | ₩18,579 | ₩19,276 | -2.70% | 1.1만 |
|---|
| 2026.03.20 | ₩19,650 | ₩19,811 | ₩17,937 | ₩19,061 | -3.00% | 1.2만 |
|---|
| 2026.03.19 | ₩19,865 | ₩21,096 | ₩17,669 | ₩19,383 | -2.43% | 1.6만 |
|---|
| 2026.03.18 | ₩24,094 | ₩25,165 | ₩19,704 | ₩19,811 | -17.78% | 3만 |
|---|
| 2026.03.17 | ₩24,898 | ₩25,701 | ₩24,255 | ₩24,362 | -2.15% | 8.9천 |
|---|
| 2026.03.16 | ₩24,630 | ₩26,397 | ₩24,630 | ₩24,898 | +1.09% | 7.8천 |
|---|
| 2026.03.13 | ₩26,557 | ₩26,718 | ₩24,148 | ₩24,683 | -7.06% | 6천 |
|---|
| 2026.03.12 | ₩26,772 | ₩27,842 | ₩25,326 | ₩25,647 | -4.20% | 9.5천 |
|---|
| 2026.03.11 | ₩25,487 | ₩27,361 | ₩25,165 | ₩26,772 | +5.04% | 1.9만 |
|---|
| 2026.03.10 | ₩27,253 | ₩27,253 | ₩25,219 | ₩25,540 | -6.29% | 5천 |
|---|
| 2026.03.09 | ₩25,968 | ₩26,986 | ₩25,219 | ₩26,611 | +2.47% | 7.7천 |
|---|
| 2026.03.06 | ₩27,414 | ₩28,271 | ₩26,343 | ₩26,665 | -2.73% | 1.1만 |
|---|
| 2026.03.05 | ₩29,984 | ₩30,680 | ₩27,575 | ₩27,950 | -6.79% | 8.6천 |
|---|
| 2026.03.04 | ₩28,539 | ₩30,680 | ₩26,825 | ₩29,984 | +5.07% | 7.2천 |
|---|
| 2026.03.03 | ₩26,825 | ₩28,913 | ₩25,701 | ₩27,414 | +2.20% | 7.8천 |
|---|
| 2026.03.02 | ₩26,718 | ₩28,164 | ₩25,165 | ₩26,932 | +0.80% | 6.2천 |
|---|
| 2026.02.27 | ₩28,539 | ₩30,520 | ₩26,825 | ₩26,825 | -6.00% | 6.7천 |
|---|
| 2026.02.26 | ₩28,324 | ₩31,323 | ₩27,307 | ₩28,806 | +1.70% | 9.3천 |
|---|
| 2026.02.25 | ₩26,290 | ₩29,449 | ₩26,290 | ₩28,271 | +7.54% | 7.2천 |
|---|
| 2026.02.24 | ₩25,915 | ₩26,665 | ₩24,898 | ₩26,076 | +0.62% | 3.7천 |
|---|
| 2026.02.23 | ₩26,504 | ₩26,772 | ₩24,362 | ₩24,898 | -6.06% | 4.4천 |
|---|
| 2026.02.20 | ₩26,772 | ₩26,932 | ₩25,701 | ₩26,450 | -1.20% | 8.9천 |
|---|
| 2026.02.19 | ₩28,592 | ₩29,716 | ₩26,022 | ₩27,039 | -5.43% | 1.1만 |
|---|
| 2026.02.18 | ₩30,680 | ₩31,483 | ₩28,378 | ₩28,806 | -6.11% | 7.7천 |
|---|
| 2026.02.17 | ₩31,644 | ₩32,929 | ₩30,038 | ₩31,002 | -2.03% | 5.5천 |
|---|
| 2026.02.13 | ₩32,126 | ₩33,143 | ₩30,520 | ₩31,590 | -1.67% | 8.7천 |
|---|
| 2026.02.12 | ₩32,126 | ₩34,803 | ₩30,520 | ₩32,126 | 0.00% | 1만 |
|---|
| 2026.02.11 | ₩33,465 | ₩35,231 | ₩29,609 | ₩31,216 | -6.72% | 1.9만 |
|---|
| 2026.02.10 | ₩38,551 | ₩38,926 | ₩32,287 | ₩33,411 | -13.33% | 1.8만 |
|---|
| 2026.02.09 | ₩41,817 | ₩42,299 | ₩35,071 | ₩38,926 | -6.91% | 2.4만 |
|---|
| 2026.02.06 | ₩53,008 | ₩53,008 | ₩40,157 | ₩42,995 | -18.89% | 2.7만 |
|---|
| 2026.02.05 | ₩50,866 | ₩53,543 | ₩47,225 | ₩49,795 | -2.11% | 1.9만 |
|---|
| 2026.02.04 | ₩55,685 | ₩55,685 | ₩51,401 | ₩54,614 | -1.92% | 2.4만 |
|---|
| 2026.02.03 | ₩49,795 | ₩57,291 | ₩49,795 | ₩55,149 | +10.75% | 2.9만 |
|---|
| 2026.02.02 | ₩61,575 | ₩61,575 | ₩47,118 | ₩48,992 | -20.43% | 5.5만 |
|---|
| 2026.01.30 | ₩60,504 | ₩61,575 | ₩55,149 | ₩55,953 | -7.52% | 2.6만 |
|---|
| 2026.01.29 | ₩64,787 | ₩64,787 | ₩53,543 | ₩59,968 | -7.44% | 5.7만 |
|---|
| 2026.01.28 | ₩50,331 | ₩63,716 | ₩48,992 | ₩59,968 | +19.15% | 8.7만 |
|---|
| 2026.01.27 | ₩49,795 | ₩50,331 | ₩46,743 | ₩50,009 | +0.43% | 3.8만 |
|---|
| 2026.01.26 | ₩55,149 | ₩55,149 | ₩41,121 | ₩50,331 | -8.74% | 8만 |
|---|
| 2026.01.23 | ₩47,118 | ₩52,633 | ₩44,441 | ₩51,027 | +8.30% | 7.7만 |
|---|
| 2026.01.22 | ₩49,795 | ₩49,795 | ₩45,565 | ₩48,831 | -1.94% | 2.9만 |
|---|
| 2026.01.21 | ₩46,529 | ₩50,759 | ₩43,102 | ₩49,260 | +5.87% | 8만 |
|---|
| 2026.01.20 | ₩38,605 | ₩44,976 | ₩37,801 | ₩43,102 | +11.65% | 4.3만 |
|---|
| 2026.01.16 | ₩37,373 | ₩42,406 | ₩36,035 | ₩40,264 | +7.74% | 4만 |
|---|
| 2026.01.15 | ₩35,981 | ₩38,658 | ₩35,339 | ₩37,213 | +3.42% | 1.8만 |
|---|
| 2026.01.14 | ₩36,142 | ₩37,213 | ₩34,268 | ₩36,409 | +0.74% | 1.3만 |
|---|
| 2026.01.13 | ₩35,285 | ₩38,551 | ₩34,321 | ₩36,945 | +4.70% | 4만 |
|---|
| 2026.01.12 | ₩33,357 | ₩35,071 | ₩32,126 | ₩34,642 | +3.85% | 1.7만 |
|---|
| 2026.01.09 | ₩37,480 | ₩37,480 | ₩33,732 | ₩34,857 | -7.00% | 2.4만 |
|---|
| 2026.01.08 | ₩33,250 | ₩38,016 | ₩31,216 | ₩37,855 | +13.85% | 10만 |
|---|
| 2026.01.07 | ₩35,767 | ₩40,157 | ₩32,287 | ₩35,017 | -2.10% | 183만 |
|---|
| 2026.01.06 | ₩24,630 | ₩26,343 | ₩24,202 | ₩26,290 | +6.74% | 33.6만 |
|---|
| 2026.01.05 | ₩25,915 | ₩25,915 | ₩21,417 | ₩24,523 | -5.37% | 6.1천 |
|---|
| 2026.01.02 | ₩26,129 | ₩26,129 | ₩23,880 | ₩24,737 | -5.33% | 2천 |
|---|
| 2025.12.31 | ₩26,236 | ₩26,236 | ₩23,773 | ₩24,630 | -6.12% | 4.7천 |
|---|
| 2025.12.30 | ₩24,737 | ₩26,236 | ₩24,630 | ₩25,754 | +4.11% | 5.4천 |
|---|
| 2025.12.29 | ₩26,772 | ₩27,307 | ₩23,934 | ₩25,165 | -6.00% | 1.6만 |
|---|
| 2025.12.26 | ₩25,701 | ₩29,288 | ₩25,647 | ₩28,057 | +9.17% | 1.6만 |
|---|
| 2025.12.24 | ₩27,307 | ₩27,361 | ₩24,630 | ₩25,647 | -6.08% | 3.2천 |
|---|
| 2025.12.23 | ₩29,984 | ₩30,091 | ₩27,307 | ₩27,682 | -7.68% | 5.8천 |
|---|
| 2025.12.22 | ₩33,357 | ₩33,893 | ₩29,449 | ₩30,627 | -8.19% | 6.4천 |
|---|
| 2025.12.19 | ₩37,480 | ₩39,622 | ₩32,929 | ₩33,411 | -10.86% | 1.8만 |
|---|
| 2025.12.18 | ₩34,268 | ₩46,583 | ₩33,304 | ₩38,390 | +12.03% | 22.1만 |
|---|
| 2025.12.17 | ₩29,181 | ₩35,660 | ₩27,896 | ₩32,822 | +12.48% | 5.8천 |
|---|
| 2025.12.16 | ₩30,305 | ₩30,627 | ₩29,181 | ₩29,984 | -1.06% | 1.9천 |
|---|
| 2025.12.15 | ₩30,091 | ₩32,126 | ₩28,592 | ₩29,181 | -3.02% | 1.9천 |
|---|
| 2025.12.12 | ₩36,677 | ₩36,677 | ₩30,038 | ₩30,520 | -16.79% | 4.1천 |
|---|
| 2025.12.11 | ₩36,249 | ₩39,087 | ₩34,750 | ₩35,820 | -1.18% | 2.2천 |
|---|
| 2025.12.10 | ₩39,033 | ₩41,014 | ₩36,409 | ₩37,373 | -4.25% | 3.1천 |
|---|
| 2025.12.09 | ₩36,195 | ₩41,764 | ₩34,857 | ₩38,444 | +6.21% | 2.8천 |
|---|
| 2025.12.08 | ₩38,872 | ₩38,872 | ₩35,339 | ₩35,874 | -7.71% | 1.5천 |
|---|
| 2025.12.05 | ₩41,657 | ₩42,299 | ₩34,803 | ₩36,998 | -11.18% | 1.3만 |
|---|
| 2025.12.04 | ₩41,335 | ₩41,764 | ₩38,605 | ₩38,819 | -6.09% | 2.2천 |
|---|
| 2025.12.03 | ₩39,087 | ₩41,764 | ₩38,605 | ₩40,907 | +4.66% | 805 |
|---|
| 2025.12.02 | ₩40,853 | ₩43,316 | ₩39,087 | ₩40,425 | -1.05% | 1.3천 |
|---|
| 2025.12.01 | ₩42,835 | ₩43,370 | ₩38,016 | ₩38,016 | -11.25% | 763 |
|---|
| 2025.11.28 | ₩41,389 | ₩42,835 | ₩40,693 | ₩41,389 | 0.00% | 373 |
|---|
| 2025.11.26 | ₩40,532 | ₩45,994 | ₩40,157 | ₩40,211 | -0.79% | 2.5천 |
|---|
| 2025.11.25 | ₩39,354 | ₩40,532 | ₩38,872 | ₩39,783 | +1.09% | 1.2천 |
|---|
| 2025.11.24 | ₩41,228 | ₩41,228 | ₩38,605 | ₩38,658 | -6.23% | 1.6천 |
|---|
| 2025.11.21 | ₩40,746 | ₩41,496 | ₩39,622 | ₩40,746 | 0.00% | 1.5천 |
|---|
| 2025.11.20 | ₩46,047 | ₩46,529 | ₩41,228 | ₩41,389 | -10.12% | 3.5천 |
|---|
| 2025.11.19 | ₩45,779 | ₩48,724 | ₩43,691 | ₩43,691 | -4.56% | 1.7천 |
|---|
| 2025.11.18 | ₩53,008 | ₩53,008 | ₩45,512 | ₩46,583 | -12.12% | 3.9천 |
|---|
| 2025.11.17 | ₩54,186 | ₩54,400 | ₩49,260 | ₩49,688 | -8.30% | 3.2천 |
|---|
| 2025.11.14 | ₩51,937 | ₩54,614 | ₩48,724 | ₩53,008 | +2.06% | 2.7천 |
|---|
| 2025.11.13 | ₩54,079 | ₩54,989 | ₩50,759 | ₩51,937 | -3.96% | 2.6천 |
|---|
| 2025.11.12 | ₩55,149 | ₩56,220 | ₩54,614 | ₩54,614 | -0.97% | 1.6천 |
|---|
| 2025.11.11 | ₩55,685 | ₩57,291 | ₩54,079 | ₩55,149 | -0.96% | 2.6천 |
|---|
| 2025.11.10 | ₩57,291 | ₩64,252 | ₩53,543 | ₩57,291 | 0.00% | 1.7만 |
|---|
| 2025.11.07 | ₩56,220 | ₩57,291 | ₩55,685 | ₩56,756 | +0.95% | 1.3천 |
|---|
| 2025.11.06 | ₩56,756 | ₩69,606 | ₩54,079 | ₩58,630 | +3.30% | 1.3만 |
|---|
| 2025.11.05 | ₩54,507 | ₩57,024 | ₩54,079 | ₩56,756 | +4.13% | 1.3천 |
|---|
| 2025.11.04 | ₩54,614 | ₩56,220 | ₩53,543 | ₩54,346 | -0.49% | 1.4천 |
|---|
| 2025.11.03 | ₩55,042 | ₩57,291 | ₩54,614 | ₩56,756 | +3.11% | 1.3천 |
|---|
| 2025.10.31 | ₩55,149 | ₩55,685 | ₩54,079 | ₩55,685 | +0.97% | 975 |
|---|
| 2025.10.30 | ₩55,685 | ₩57,291 | ₩54,079 | ₩55,149 | -0.96% | 1.5천 |
|---|
| 2025.10.29 | ₩58,898 | ₩60,504 | ₩57,827 | ₩57,827 | -1.82% | 1.3천 |
|---|
| 2025.10.28 | ₩59,433 | ₩60,986 | ₩58,898 | ₩60,504 | +1.80% | 555 |
|---|
| 2025.10.27 | ₩61,039 | ₩62,110 | ₩59,433 | ₩60,504 | -0.88% | 1.8천 |
|---|
| 2025.10.24 | ₩61,575 | ₩61,575 | ₩57,827 | ₩57,827 | -6.09% | 9.2천 |
|---|
| 2025.10.23 | ₩57,291 | ₩58,898 | ₩57,291 | ₩58,362 | +1.87% | 450 |
|---|
| 2025.10.22 | ₩59,433 | ₩60,504 | ₩57,827 | ₩58,898 | -0.90% | 1.3천 |
|---|
| 2025.10.21 | ₩63,181 | ₩63,181 | ₩61,039 | ₩61,575 | -2.54% | 728 |
|---|
| 2025.10.20 | ₩61,039 | ₩65,323 | ₩58,898 | ₩64,787 | +6.14% | 2.8천 |
|---|
| 2025.10.17 | ₩58,362 | ₩58,898 | ₩55,899 | ₩58,362 | 0.00% | 800 |
|---|
| 2025.10.16 | ₩57,827 | ₩59,433 | ₩57,827 | ₩58,898 | +1.85% | 1.3천 |
|---|
| 2025.10.15 | ₩58,362 | ₩60,290 | ₩56,756 | ₩57,291 | -1.83% | 1.3천 |
|---|
| 2025.10.14 | ₩56,756 | ₩60,664 | ₩55,149 | ₩59,433 | +4.72% | 1.8천 |
|---|
| 2025.10.13 | ₩55,149 | ₩56,756 | ₩54,614 | ₩56,756 | +2.91% | 493 |
|---|
| 2025.10.10 | ₩57,291 | ₩58,094 | ₩54,346 | ₩54,614 | -4.67% | 3.1천 |
|---|