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 | ₩3,193 | ₩3,193 | ₩2,793 | ₩2,926 | -8.37% | 55만 |
| 2026.10.08 | ₩2,926 | ₩4,102 | ₩2,913 | ₩3,113 | +6.39% | 451.8만 |
| 2026.10.07 | ₩2,993 | ₩3,387 | ₩2,953 | ₩3,033 | +1.34% | 85.7만 |
| 2026.10.06 | ₩4,289 | ₩4,476 | ₩3,234 | ₩3,340 | -22.12% | 349.8만 |
| 2026.10.05 | ₩6,080 | ₩6,975 | ₩4,182 | ₩5,051 | -16.92% | 2869.2만 |
| 2026.10.02 | ₩4,650 | ₩6,374 | ₩4,115 | ₩4,663 | +0.29% | 1.9억 |
| 2026.10.01 | ₩2,044 | ₩2,512 | ₩1,497 | ₩1,563 | -23.53% | 1743만 |
| 2026.09.30 | ₩2,066 | ₩2,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,071 |
| +0.26% |
| 1만 |
| 2026.09.29 | ₩2,111 | ₩2,111 | ₩1,951 | ₩2,111 | 0.00% | 4.1만 |
|---|
| 2026.09.28 | ₩2,218 | ₩2,231 | ₩2,071 | ₩2,098 | -5.42% | 1.6만 |
|---|
| 2026.09.25 | ₩2,165 | ₩2,309 | ₩2,165 | ₩2,205 | +1.85% | 2.9만 |
|---|
| 2026.09.24 | ₩2,165 | ₩2,258 | ₩2,111 | ₩2,231 | +3.09% | 8.1만 |
|---|
| 2026.09.23 | ₩2,579 | ₩2,579 | ₩2,191 | ₩2,218 | -13.99% | 9.1만 |
|---|
| 2026.09.22 | ₩2,602 | ₩2,612 | ₩2,539 | ₩2,539 | -2.41% | 2.5만 |
|---|
| 2026.09.21 | ₩2,699 | ₩2,806 | ₩2,592 | ₩2,619 | -2.97% | 5.1만 |
|---|
| 2026.09.18 | ₩2,619 | ₩2,699 | ₩2,592 | ₩2,592 | -1.02% | 6.8만 |
|---|
| 2026.09.17 | ₩2,525 | ₩2,726 | ₩2,512 | ₩2,619 | +3.70% | 8.2만 |
|---|
| 2026.09.16 | ₩2,619 | ₩2,672 | ₩2,445 | ₩2,459 | -6.12% | 5.7만 |
|---|
| 2026.09.15 | ₩2,726 | ₩2,766 | ₩2,579 | ₩2,646 | -2.94% | 7.6만 |
|---|
| 2026.09.14 | ₩3,113 | ₩3,314 | ₩2,793 | ₩2,913 | -6.44% | 47.9만 |
|---|
| 2026.09.11 | ₩2,779 | ₩3,006 | ₩2,766 | ₩2,993 | +7.69% | 42.3만 |
|---|
| 2026.09.10 | ₩2,606 | ₩2,793 | ₩2,565 | ₩2,793 | +7.18% | 4.7만 |
|---|
| 2026.09.09 | ₩2,699 | ₩2,712 | ₩2,579 | ₩2,606 | -3.47% | 3.2만 |
|---|
| 2026.09.08 | ₩2,873 | ₩2,873 | ₩2,726 | ₩2,753 | -4.19% | 4.9만 |
|---|
| 2026.09.04 | ₩2,953 | ₩2,993 | ₩2,793 | ₩2,900 | -1.81% | 11.2만 |
|---|
| 2026.09.03 | ₩2,846 | ₩3,060 | ₩2,806 | ₩2,940 | +3.29% | 13.7만 |
|---|
| 2026.09.02 | ₩2,806 | ₩3,006 | ₩2,672 | ₩2,779 | -0.95% | 51.2만 |
|---|
| 2026.09.01 | ₩3,234 | ₩3,835 | ₩2,819 | ₩3,701 | +14.46% | 286.9만 |
|---|
| 2026.08.31 | ₩3,287 | ₩3,381 | ₩3,220 | ₩3,274 | -0.41% | 3만 |
|---|
| 2026.08.28 | ₩3,768 | ₩3,768 | ₩3,274 | ₩3,340 | -11.35% | 12.8만 |
|---|
| 2026.08.27 | ₩4,209 | ₩4,289 | ₩3,374 | ₩3,795 | -9.84% | 163.9만 |
|---|
| 2026.08.26 | ₩5,171 | ₩5,171 | ₩4,877 | ₩5,091 | -1.55% | 1.5만 |
|---|
| 2026.08.25 | ₩5,265 | ₩5,345 | ₩4,757 | ₩5,064 | -3.81% | 26.7만 |
|---|
| 2026.08.24 | ₩6,013 | ₩6,253 | ₩5,751 | ₩6,227 | +3.56% | 3.9만 |
|---|
| 2026.08.21 | ₩6,146 | ₩6,267 | ₩5,939 | ₩6,187 | +0.65% | 1.1만 |
|---|
| 2026.08.20 | ₩5,679 | ₩6,160 | ₩5,679 | ₩6,146 | +8.24% | 1.9만 |
|---|
| 2026.08.19 | ₩5,959 | ₩5,999 | ₩5,779 | ₩5,886 | -1.23% | 1.2만 |
|---|
| 2026.08.18 | ₩5,665 | ₩5,879 | ₩5,639 | ₩5,799 | +2.36% | 4.3천 |
|---|
| 2026.08.17 | ₩5,959 | ₩6,013 | ₩5,564 | ₩5,799 | -2.69% | 5.4천 |
|---|
| 2026.08.14 | ₩5,975 | ₩6,046 | ₩5,933 | ₩6,006 | +0.51% | 1.4만 |
|---|
| 2026.08.13 | ₩5,812 | ₩6,093 | ₩5,812 | ₩6,093 | +4.83% | 8.8천 |
|---|
| 2026.08.12 | ₩6,019 | ₩6,019 | ₩5,652 | ₩5,812 | -3.44% | 1.4만 |
|---|
| 2026.08.11 | ₩5,879 | ₩6,173 | ₩5,879 | ₩6,173 | +5.00% | 7.8천 |
|---|
| 2026.08.10 | ₩5,986 | ₩5,999 | ₩5,625 | ₩5,973 | -0.22% | 1.3만 |
|---|
| 2026.08.07 | ₩5,973 | ₩6,173 | ₩5,812 | ₩6,066 | +1.57% | 3만 |
|---|
| 2026.08.06 | ₩5,639 | ₩6,053 | ₩5,625 | ₩5,893 | +4.50% | 1.1만 |
|---|
| 2026.08.05 | ₩5,358 | ₩5,959 | ₩5,358 | ₩5,866 | +9.48% | 7.4만 |
|---|
| 2026.08.04 | ₩5,478 | ₩6,088 | ₩5,251 | ₩6,040 | +10.24% | 2.8만 |
|---|
| 2026.08.03 | ₩5,224 | ₩5,559 | ₩5,211 | ₩5,358 | +2.56% | 1.2만 |
|---|
| 2026.07.31 | ₩5,275 | ₩5,345 | ₩4,957 | ₩5,265 | -0.20% | 1.6만 |
|---|
| 2026.07.30 | ₩5,011 | ₩5,265 | ₩4,944 | ₩4,997 | -0.27% | 3만 |
|---|
| 2026.07.29 | ₩4,810 | ₩5,345 | ₩4,810 | ₩5,077 | +5.56% | 2.8만 |
|---|
| 2026.07.28 | ₩4,690 | ₩4,997 | ₩4,690 | ₩4,850 | +3.42% | 2.6천 |
|---|
| 2026.07.27 | ₩4,984 | ₩4,984 | ₩4,543 | ₩4,850 | -2.68% | 9.3천 |
|---|
| 2026.07.24 | ₩4,850 | ₩5,051 | ₩4,743 | ₩5,051 | +4.13% | 7천 |
|---|
| 2026.07.23 | ₩5,003 | ₩5,003 | ₩4,837 | ₩4,944 | -1.18% | 4천 |
|---|
| 2026.07.22 | ₩5,158 | ₩5,158 | ₩4,743 | ₩5,118 | -0.78% | 2.1만 |
|---|
| 2026.07.21 | ₩5,131 | ₩5,278 | ₩5,077 | ₩5,158 | +0.52% | 8천 |
|---|
| 2026.07.20 | ₩5,158 | ₩5,325 | ₩5,144 | ₩5,144 | -0.26% | 6.9천 |
|---|
| 2026.07.17 | ₩5,412 | ₩5,492 | ₩5,144 | ₩5,184 | -4.20% | 2.2만 |
|---|
| 2026.07.16 | ₩5,599 | ₩5,732 | ₩5,358 | ₩5,425 | -3.10% | 1.5만 |
|---|
| 2026.07.15 | ₩5,612 | ₩5,759 | ₩5,438 | ₩5,478 | -2.38% | 1.2만 |
|---|
| 2026.07.14 | ₩5,512 | ₩5,732 | ₩5,325 | ₩5,505 | -0.12% | 4.2만 |
|---|
| 2026.07.13 | ₩5,331 | ₩5,509 | ₩5,331 | ₩5,358 | +0.50% | 1.1만 |
|---|
| 2026.07.10 | ₩5,639 | ₩6,080 | ₩5,505 | ₩5,559 | -1.42% | 4만 |
|---|
| 2026.07.09 | ₩5,325 | ₩5,746 | ₩5,154 | ₩5,585 | +4.89% | 1.7만 |
|---|
| 2026.07.08 | ₩5,425 | ₩5,478 | ₩5,298 | ₩5,358 | -1.23% | 1.1만 |
|---|
| 2026.07.07 | ₩5,692 | ₩5,692 | ₩5,305 | ₩5,639 | -0.94% | 3.7만 |
|---|
| 2026.07.06 | ₩6,026 | ₩6,480 | ₩5,612 | ₩5,625 | -6.65% | 7.3만 |
|---|
| 2026.07.02 | ₩6,280 | ₩6,908 | ₩5,959 | ₩5,959 | -5.11% | 2.4만 |
|---|
| 2026.07.01 | ₩5,452 | ₩6,427 | ₩5,425 | ₩6,387 | +17.16% | 4.4만 |
|---|
| 2026.06.30 | ₩5,345 | ₩5,732 | ₩5,227 | ₩5,692 | +6.50% | 1.9만 |
|---|
| 2026.06.29 | ₩5,812 | ₩5,812 | ₩5,331 | ₩5,412 | -6.90% | 1.8만 |
|---|
| 2026.06.26 | ₩5,385 | ₩5,839 | ₩5,358 | ₩5,492 | +1.99% | 2.7만 |
|---|
| 2026.06.25 | ₩5,518 | ₩6,026 | ₩5,338 | ₩5,345 | -3.15% | 4.4만 |
|---|
| 2026.06.24 | ₩5,158 | ₩5,679 | ₩5,091 | ₩5,572 | +8.03% | 7.9만 |
|---|
| 2026.06.23 | ₩5,291 | ₩5,358 | ₩5,131 | ₩5,131 | -3.03% | 2.4만 |
|---|
| 2026.06.22 | ₩5,371 | ₩5,545 | ₩5,198 | ₩5,291 | -1.49% | 3.4만 |
|---|
| 2026.06.18 | ₩6,013 | ₩6,053 | ₩5,064 | ₩5,358 | -10.89% | 9.2만 |
|---|
| 2026.06.17 | ₩6,868 | ₩7,022 | ₩5,772 | ₩5,786 | -15.76% | 10.1만 |
|---|
| 2026.06.16 | ₩7,683 | ₩7,810 | ₩6,694 | ₩6,841 | -10.96% | 11.9만 |
|---|
| 2026.06.15 | ₩7,750 | ₩8,872 | ₩6,988 | ₩7,643 | -1.38% | 38.5만 |
|---|
| 2026.06.12 | ₩8,284 | ₩8,552 | ₩7,002 | ₩7,108 | -14.19% | 1.3만 |
|---|
| 2026.06.11 | ₩9,086 | ₩9,620 | ₩7,536 | ₩8,071 | -11.18% | 2.5만 |
|---|
| 2026.06.10 | ₩9,567 | ₩9,567 | ₩8,926 | ₩9,353 | -2.23% | 6.7천 |
|---|
| 2026.06.09 | ₩8,979 | ₩9,620 | ₩8,658 | ₩9,193 | +2.38% | 1.7만 |
|---|
| 2026.06.08 | ₩10,048 | ₩10,048 | ₩8,658 | ₩8,872 | -11.70% | 2.4만 |
|---|
| 2026.06.05 | ₩12,239 | ₩12,239 | ₩10,850 | ₩11,331 | -7.42% | 1만 |
|---|
| 2026.06.04 | ₩11,758 | ₩12,239 | ₩11,224 | ₩11,919 | +1.36% | 6.3천 |
|---|
| 2026.06.03 | ₩12,026 | ₩12,560 | ₩11,384 | ₩11,438 | -4.89% | 5.6천 |
|---|
| 2026.06.02 | ₩12,667 | ₩12,667 | ₩11,812 | ₩12,026 | -5.06% | 6.6천 |
|---|
| 2026.06.01 | ₩12,827 | ₩13,095 | ₩12,133 | ₩12,346 | -3.75% | 2.5만 |
|---|
| 2026.05.29 | ₩12,239 | ₩12,560 | ₩12,026 | ₩12,239 | 0.00% | 1.8만 |
|---|
| 2026.05.28 | ₩11,224 | ₩13,095 | ₩10,957 | ₩12,293 | +9.52% | 5만 |
|---|
| 2026.05.27 | ₩11,224 | ₩11,384 | ₩10,529 | ₩11,170 | -0.48% | 1.9만 |
|---|
| 2026.05.26 | ₩10,743 | ₩11,651 | ₩10,689 | ₩11,224 | +4.48% | 1.8만 |
|---|
| 2026.05.22 | ₩10,850 | ₩11,117 | ₩10,422 | ₩10,689 | -1.48% | 1.4만 |
|---|
| 2026.05.21 | ₩11,117 | ₩11,117 | ₩10,208 | ₩10,903 | -1.92% | 1.7만 |
|---|
| 2026.05.20 | ₩11,598 | ₩11,598 | ₩10,743 | ₩10,957 | -5.53% | 3.4만 |
|---|
| 2026.05.19 | ₩11,491 | ₩12,079 | ₩11,064 | ₩11,545 | +0.47% | 9.1천 |
|---|
| 2026.05.18 | ₩11,972 | ₩11,972 | ₩10,957 | ₩11,705 | -2.23% | 1.6만 |
|---|
| 2026.05.15 | ₩11,598 | ₩11,919 | ₩11,277 | ₩11,491 | -0.92% | 2.3만 |
|---|
| 2026.05.14 | ₩11,598 | ₩12,614 | ₩10,957 | ₩11,972 | +3.23% | 5.7만 |
|---|
| 2026.05.13 | ₩11,598 | ₩12,026 | ₩11,277 | ₩11,598 | 0.00% | 9.8천 |
|---|
| 2026.05.12 | ₩12,346 | ₩12,346 | ₩11,224 | ₩11,705 | -5.19% | 1.6만 |
|---|
| 2026.05.11 | ₩12,133 | ₩12,507 | ₩11,972 | ₩12,507 | +3.08% | 9.1천 |
|---|
| 2026.05.08 | ₩11,919 | ₩12,400 | ₩11,491 | ₩12,400 | +4.04% | 1.6만 |
|---|
| 2026.05.07 | ₩11,598 | ₩12,453 | ₩11,491 | ₩12,293 | +5.99% | 4.8만 |
|---|
| 2026.05.06 | ₩11,170 | ₩12,239 | ₩10,796 | ₩11,812 | +5.74% | 4.7만 |
|---|
| 2026.05.05 | ₩11,010 | ₩12,934 | ₩10,529 | ₩12,346 | +12.14% | 101.6만 |
|---|
| 2026.05.04 | ₩13,362 | ₩13,362 | ₩12,026 | ₩12,346 | -7.60% | 1.5만 |
|---|
| 2026.05.01 | ₩12,453 | ₩13,095 | ₩11,758 | ₩12,827 | +3.00% | 1.9만 |
|---|
| 2026.04.30 | ₩12,346 | ₩12,827 | ₩11,919 | ₩12,400 | +0.43% | 2.4만 |
|---|
| 2026.04.29 | ₩13,469 | ₩13,469 | ₩11,545 | ₩11,758 | -12.70% | 2.3만 |
|---|
| 2026.04.28 | ₩14,912 | ₩15,393 | ₩12,186 | ₩13,201 | -11.47% | 3.5만 |
|---|
| 2026.04.27 | ₩17,851 | ₩17,851 | ₩15,500 | ₩15,553 | -12.87% | 1.5만 |
|---|
| 2026.04.24 | ₩19,401 | ₩19,401 | ₩17,370 | ₩17,531 | -9.64% | 3.1만 |
|---|
| 2026.04.23 | ₩20,096 | ₩20,096 | ₩18,439 | ₩19,134 | -4.79% | 7.3천 |
|---|
| 2026.04.22 | ₩20,577 | ₩21,112 | ₩19,508 | ₩20,738 | +0.78% | 5.6천 |
|---|
| 2026.04.21 | ₩20,684 | ₩21,379 | ₩19,936 | ₩20,096 | -2.84% | 3.5천 |
|---|
| 2026.04.20 | ₩20,096 | ₩21,112 | ₩19,775 | ₩20,417 | +1.60% | 4.7천 |
|---|
| 2026.04.17 | ₩20,524 | ₩21,325 | ₩20,150 | ₩20,310 | -1.04% | 7천 |
|---|
| 2026.04.16 | ₩20,096 | ₩20,844 | ₩19,829 | ₩20,470 | +1.86% | 1.1만 |
|---|
| 2026.04.15 | ₩19,775 | ₩20,363 | ₩18,974 | ₩19,455 | -1.62% | 1.7만 |
|---|
| 2026.04.14 | ₩19,027 | ₩19,669 | ₩18,546 | ₩19,455 | +2.25% | 8.8천 |
|---|
| 2026.04.13 | ₩18,439 | ₩19,508 | ₩17,638 | ₩19,455 | +5.51% | 1.9만 |
|---|
| 2026.04.10 | ₩18,172 | ₩18,546 | ₩17,263 | ₩18,012 | -0.88% | 8.3천 |
|---|
| 2026.04.09 | ₩18,493 | ₩19,027 | ₩17,103 | ₩18,012 | -2.60% | 1.1만 |
|---|
| 2026.04.08 | ₩19,775 | ₩19,775 | ₩18,225 | ₩18,867 | -4.59% | 1.3만 |
|---|
| 2026.04.07 | ₩18,867 | ₩19,294 | ₩18,225 | ₩18,920 | +0.28% | 8.8천 |
|---|
| 2026.04.06 | ₩18,279 | ₩19,775 | ₩18,172 | ₩19,241 | +5.26% | 9.7천 |
|---|
| 2026.04.02 | ₩19,188 | ₩19,775 | ₩17,691 | ₩18,279 | -4.74% | 1.7만 |
|---|
| 2026.04.01 | ₩19,775 | ₩20,684 | ₩18,707 | ₩19,882 | +0.54% | 6.2만 |
|---|
| 2026.03.31 | ₩19,829 | ₩19,989 | ₩17,958 | ₩19,669 | -0.81% | 6.8천 |
|---|
| 2026.03.30 | ₩19,562 | ₩19,562 | ₩18,172 | ₩18,225 | -6.83% | 4.3천 |
|---|
| 2026.03.27 | ₩19,989 | ₩20,844 | ₩18,172 | ₩19,989 | 0.00% | 1.2만 |
|---|
| 2026.03.26 | ₩20,150 | ₩21,379 | ₩19,401 | ₩20,310 | +0.80% | 1.2만 |
|---|
| 2026.03.25 | ₩19,775 | ₩19,829 | ₩18,439 | ₩19,401 | -1.89% | 6.4천 |
|---|
| 2026.03.24 | ₩18,760 | ₩20,738 | ₩18,707 | ₩19,348 | +3.13% | 5.8천 |
|---|
| 2026.03.23 | ₩19,775 | ₩20,417 | ₩18,546 | ₩19,241 | -2.70% | 1.1만 |
|---|
| 2026.03.20 | ₩19,615 | ₩19,775 | ₩17,905 | ₩19,027 | -3.00% | 1.2만 |
|---|
| 2026.03.19 | ₩19,829 | ₩21,058 | ₩17,638 | ₩19,348 | -2.43% | 1.6만 |
|---|
| 2026.03.18 | ₩24,051 | ₩25,120 | ₩19,669 | ₩19,775 | -17.78% | 3만 |
|---|
| 2026.03.17 | ₩24,853 | ₩25,655 | ₩24,212 | ₩24,318 | -2.15% | 8.9천 |
|---|
| 2026.03.16 | ₩24,586 | ₩26,349 | ₩24,586 | ₩24,853 | +1.09% | 7.8천 |
|---|
| 2026.03.13 | ₩26,510 | ₩26,670 | ₩24,105 | ₩24,639 | -7.06% | 6천 |
|---|
| 2026.03.12 | ₩26,724 | ₩27,793 | ₩25,281 | ₩25,601 | -4.20% | 9.5천 |
|---|
| 2026.03.11 | ₩25,441 | ₩27,312 | ₩25,120 | ₩26,724 | +5.04% | 1.9만 |
|---|
| 2026.03.10 | ₩27,205 | ₩27,205 | ₩25,174 | ₩25,494 | -6.29% | 5천 |
|---|
| 2026.03.09 | ₩25,922 | ₩26,937 | ₩25,174 | ₩26,563 | +2.47% | 7.7천 |
|---|
| 2026.03.06 | ₩27,365 | ₩28,220 | ₩26,296 | ₩26,617 | -2.73% | 1.1만 |
|---|
| 2026.03.05 | ₩29,930 | ₩30,625 | ₩27,525 | ₩27,899 | -6.79% | 8.6천 |
|---|
| 2026.03.04 | ₩28,487 | ₩30,625 | ₩26,777 | ₩29,930 | +5.07% | 7.2천 |
|---|
| 2026.03.03 | ₩26,777 | ₩28,861 | ₩25,655 | ₩27,365 | +2.20% | 7.8천 |
|---|
| 2026.03.02 | ₩26,670 | ₩28,113 | ₩25,120 | ₩26,884 | +0.80% | 6.2천 |
|---|
| 2026.02.27 | ₩28,487 | ₩30,465 | ₩26,777 | ₩26,777 | -6.00% | 6.7천 |
|---|
| 2026.02.26 | ₩28,274 | ₩31,267 | ₩27,258 | ₩28,755 | +1.70% | 9.3천 |
|---|
| 2026.02.25 | ₩26,243 | ₩29,396 | ₩26,243 | ₩28,220 | +7.54% | 7.2천 |
|---|
| 2026.02.24 | ₩25,868 | ₩26,617 | ₩24,853 | ₩26,029 | +0.62% | 3.7천 |
|---|
| 2026.02.23 | ₩26,456 | ₩26,724 | ₩24,318 | ₩24,853 | -6.06% | 4.4천 |
|---|
| 2026.02.20 | ₩26,724 | ₩26,884 | ₩25,655 | ₩26,403 | -1.20% | 8.9천 |
|---|
| 2026.02.19 | ₩28,541 | ₩29,663 | ₩25,975 | ₩26,991 | -5.43% | 1.1만 |
|---|
| 2026.02.18 | ₩30,625 | ₩31,427 | ₩28,327 | ₩28,755 | -6.11% | 7.7천 |
|---|
| 2026.02.17 | ₩31,587 | ₩32,870 | ₩29,984 | ₩30,946 | -2.03% | 5.5천 |
|---|
| 2026.02.13 | ₩32,068 | ₩33,084 | ₩30,465 | ₩31,534 | -1.67% | 8.7천 |
|---|
| 2026.02.12 | ₩32,068 | ₩34,741 | ₩30,465 | ₩32,068 | 0.00% | 1만 |
|---|
| 2026.02.11 | ₩33,405 | ₩35,168 | ₩29,556 | ₩31,160 | -6.72% | 1.9만 |
|---|
| 2026.02.10 | ₩38,482 | ₩38,856 | ₩32,229 | ₩33,351 | -13.33% | 1.8만 |
|---|
| 2026.02.09 | ₩41,742 | ₩42,223 | ₩35,008 | ₩38,856 | -6.91% | 2.4만 |
|---|
| 2026.02.06 | ₩52,913 | ₩52,913 | ₩40,085 | ₩42,918 | -18.89% | 2.7만 |
|---|
| 2026.02.05 | ₩50,775 | ₩53,447 | ₩47,140 | ₩49,706 | -2.11% | 1.9만 |
|---|
| 2026.02.04 | ₩55,585 | ₩55,585 | ₩51,309 | ₩54,516 | -1.92% | 2.4만 |
|---|
| 2026.02.03 | ₩49,706 | ₩57,189 | ₩49,706 | ₩55,051 | +10.75% | 2.9만 |
|---|
| 2026.02.02 | ₩61,464 | ₩61,464 | ₩47,034 | ₩48,904 | -20.43% | 5.5만 |
|---|
| 2026.01.30 | ₩60,395 | ₩61,464 | ₩55,051 | ₩55,852 | -7.52% | 2.6만 |
|---|
| 2026.01.29 | ₩64,671 | ₩64,671 | ₩53,447 | ₩59,861 | -7.44% | 5.7만 |
|---|
| 2026.01.28 | ₩50,240 | ₩63,602 | ₩48,904 | ₩59,861 | +19.15% | 8.7만 |
|---|
| 2026.01.27 | ₩49,706 | ₩50,240 | ₩46,659 | ₩49,920 | +0.43% | 3.8만 |
|---|
| 2026.01.26 | ₩55,051 | ₩55,051 | ₩41,047 | ₩50,240 | -8.74% | 8만 |
|---|
| 2026.01.23 | ₩47,034 | ₩52,539 | ₩44,361 | ₩50,935 | +8.30% | 7.7만 |
|---|
| 2026.01.22 | ₩49,706 | ₩49,706 | ₩45,484 | ₩48,744 | -1.94% | 2.9만 |
|---|
| 2026.01.21 | ₩46,446 | ₩50,668 | ₩43,025 | ₩49,171 | +5.87% | 8만 |
|---|
| 2026.01.20 | ₩38,535 | ₩44,896 | ₩37,734 | ₩43,025 | +11.65% | 4.3만 |
|---|
| 2026.01.16 | ₩37,306 | ₩42,330 | ₩35,970 | ₩40,192 | +7.74% | 4만 |
|---|
| 2026.01.15 | ₩35,917 | ₩38,589 | ₩35,275 | ₩37,146 | +3.42% | 1.8만 |
|---|
| 2026.01.14 | ₩36,077 | ₩37,146 | ₩34,206 | ₩36,344 | +0.74% | 1.3만 |
|---|
| 2026.01.13 | ₩35,222 | ₩38,482 | ₩34,260 | ₩36,879 | +4.70% | 4만 |
|---|
| 2026.01.12 | ₩33,298 | ₩35,008 | ₩32,068 | ₩34,580 | +3.85% | 1.7만 |
|---|
| 2026.01.09 | ₩37,413 | ₩37,413 | ₩33,672 | ₩34,794 | -7.00% | 2.4만 |
|---|
| 2026.01.08 | ₩33,191 | ₩37,948 | ₩31,160 | ₩37,787 | +13.85% | 10만 |
|---|
| 2026.01.07 | ₩35,703 | ₩40,085 | ₩32,229 | ₩34,954 | -2.10% | 183만 |
|---|
| 2026.01.06 | ₩24,586 | ₩26,296 | ₩24,158 | ₩26,243 | +6.74% | 33.6만 |
|---|
| 2026.01.05 | ₩25,868 | ₩25,868 | ₩21,379 | ₩24,479 | -5.37% | 6.1천 |
|---|
| 2026.01.02 | ₩26,082 | ₩26,082 | ₩23,837 | ₩24,693 | -5.33% | 2천 |
|---|
| 2025.12.31 | ₩26,189 | ₩26,189 | ₩23,731 | ₩24,586 | -6.12% | 4.7천 |
|---|
| 2025.12.30 | ₩24,693 | ₩26,189 | ₩24,586 | ₩25,708 | +4.11% | 5.4천 |
|---|
| 2025.12.29 | ₩26,724 | ₩27,258 | ₩23,891 | ₩25,120 | -6.00% | 1.6만 |
|---|
| 2025.12.26 | ₩25,655 | ₩29,236 | ₩25,601 | ₩28,006 | +9.17% | 1.6만 |
|---|
| 2025.12.24 | ₩27,258 | ₩27,312 | ₩24,586 | ₩25,601 | -6.08% | 3.2천 |
|---|
| 2025.12.23 | ₩29,930 | ₩30,037 | ₩27,258 | ₩27,632 | -7.68% | 5.8천 |
|---|
| 2025.12.22 | ₩33,298 | ₩33,832 | ₩29,396 | ₩30,572 | -8.19% | 6.4천 |
|---|
| 2025.12.19 | ₩37,413 | ₩39,551 | ₩32,870 | ₩33,351 | -10.86% | 1.8만 |
|---|
| 2025.12.18 | ₩34,206 | ₩46,499 | ₩33,244 | ₩38,322 | +12.03% | 22.1만 |
|---|
| 2025.12.17 | ₩29,129 | ₩35,596 | ₩27,846 | ₩32,763 | +12.48% | 5.8천 |
|---|
| 2025.12.16 | ₩30,251 | ₩30,572 | ₩29,129 | ₩29,930 | -1.06% | 1.9천 |
|---|
| 2025.12.15 | ₩30,037 | ₩32,068 | ₩28,541 | ₩29,129 | -3.02% | 1.9천 |
|---|
| 2025.12.12 | ₩36,611 | ₩36,611 | ₩29,984 | ₩30,465 | -16.79% | 4.1천 |
|---|
| 2025.12.11 | ₩36,184 | ₩39,016 | ₩34,687 | ₩35,756 | -1.18% | 2.2천 |
|---|
| 2025.12.10 | ₩38,963 | ₩40,941 | ₩36,344 | ₩37,306 | -4.25% | 3.1천 |
|---|
| 2025.12.09 | ₩36,130 | ₩41,689 | ₩34,794 | ₩38,375 | +6.21% | 2.8천 |
|---|
| 2025.12.08 | ₩38,803 | ₩38,803 | ₩35,275 | ₩35,810 | -7.71% | 1.5천 |
|---|
| 2025.12.05 | ₩41,582 | ₩42,223 | ₩34,741 | ₩36,932 | -11.18% | 1.3만 |
|---|
| 2025.12.04 | ₩41,261 | ₩41,689 | ₩38,535 | ₩38,749 | -6.09% | 2.2천 |
|---|
| 2025.12.03 | ₩39,016 | ₩41,689 | ₩38,535 | ₩40,834 | +4.66% | 805 |
|---|
| 2025.12.02 | ₩40,780 | ₩43,239 | ₩39,016 | ₩40,353 | -1.05% | 1.3천 |
|---|
| 2025.12.01 | ₩42,758 | ₩43,292 | ₩37,948 | ₩37,948 | -11.25% | 763 |
|---|
| 2025.11.28 | ₩41,315 | ₩42,758 | ₩40,620 | ₩41,315 | 0.00% | 373 |
|---|
| 2025.11.26 | ₩40,460 | ₩45,911 | ₩40,085 | ₩40,139 | -0.79% | 2.5천 |
|---|
| 2025.11.25 | ₩39,284 | ₩40,460 | ₩38,803 | ₩39,711 | +1.09% | 1.2천 |
|---|
| 2025.11.24 | ₩41,154 | ₩41,154 | ₩38,535 | ₩38,589 | -6.23% | 1.6천 |
|---|
| 2025.11.21 | ₩40,673 | ₩41,422 | ₩39,551 | ₩40,673 | 0.00% | 1.5천 |
|---|
| 2025.11.20 | ₩45,965 | ₩46,446 | ₩41,154 | ₩41,315 | -10.12% | 3.5천 |
|---|
| 2025.11.19 | ₩45,697 | ₩48,637 | ₩43,613 | ₩43,613 | -4.56% | 1.7천 |
|---|
| 2025.11.18 | ₩52,913 | ₩52,913 | ₩45,430 | ₩46,499 | -12.12% | 3.9천 |
|---|
| 2025.11.17 | ₩54,089 | ₩54,302 | ₩49,171 | ₩49,599 | -8.30% | 3.2천 |
|---|
| 2025.11.14 | ₩51,844 | ₩54,516 | ₩48,637 | ₩52,913 | +2.06% | 2.7천 |
|---|
| 2025.11.13 | ₩53,982 | ₩54,890 | ₩50,668 | ₩51,844 | -3.96% | 2.6천 |
|---|
| 2025.11.12 | ₩55,051 | ₩56,120 | ₩54,516 | ₩54,516 | -0.97% | 1.6천 |
|---|
| 2025.11.11 | ₩55,585 | ₩57,189 | ₩53,982 | ₩55,051 | -0.96% | 2.6천 |
|---|
| 2025.11.10 | ₩57,189 | ₩64,137 | ₩53,447 | ₩57,189 | 0.00% | 1.7만 |
|---|
| 2025.11.07 | ₩56,120 | ₩57,189 | ₩55,585 | ₩56,654 | +0.95% | 1.3천 |
|---|
| 2025.11.06 | ₩56,654 | ₩69,481 | ₩53,982 | ₩58,525 | +3.30% | 1.3만 |
|---|
| 2025.11.05 | ₩54,409 | ₩56,921 | ₩53,982 | ₩56,654 | +4.13% | 1.3천 |
|---|
| 2025.11.04 | ₩54,516 | ₩56,120 | ₩53,447 | ₩54,249 | -0.49% | 1.4천 |
|---|
| 2025.11.03 | ₩54,944 | ₩57,189 | ₩54,516 | ₩56,654 | +3.11% | 1.3천 |
|---|
| 2025.10.31 | ₩55,051 | ₩55,585 | ₩53,982 | ₩55,585 | +0.97% | 975 |
|---|
| 2025.10.30 | ₩55,585 | ₩57,189 | ₩53,982 | ₩55,051 | -0.96% | 1.5천 |
|---|
| 2025.10.29 | ₩58,792 | ₩60,395 | ₩57,723 | ₩57,723 | -1.82% | 1.3천 |
|---|
| 2025.10.28 | ₩59,326 | ₩60,876 | ₩58,792 | ₩60,395 | +1.80% | 555 |
|---|
| 2025.10.27 | ₩60,930 | ₩61,999 | ₩59,326 | ₩60,395 | -0.88% | 1.8천 |
|---|
| 2025.10.24 | ₩61,464 | ₩61,464 | ₩57,723 | ₩57,723 | -6.09% | 9.2천 |
|---|
| 2025.10.23 | ₩57,189 | ₩58,792 | ₩57,189 | ₩58,257 | +1.87% | 450 |
|---|
| 2025.10.22 | ₩59,326 | ₩60,395 | ₩57,723 | ₩58,792 | -0.90% | 1.3천 |
|---|
| 2025.10.21 | ₩63,068 | ₩63,068 | ₩60,930 | ₩61,464 | -2.54% | 728 |
|---|
| 2025.10.20 | ₩60,930 | ₩65,206 | ₩58,792 | ₩64,671 | +6.14% | 2.8천 |
|---|
| 2025.10.17 | ₩58,257 | ₩58,792 | ₩55,799 | ₩58,257 | 0.00% | 800 |
|---|
| 2025.10.16 | ₩57,723 | ₩59,326 | ₩57,723 | ₩58,792 | +1.85% | 1.3천 |
|---|
| 2025.10.15 | ₩58,257 | ₩60,182 | ₩56,654 | ₩57,189 | -1.83% | 1.3천 |
|---|
| 2025.10.14 | ₩56,654 | ₩60,556 | ₩55,051 | ₩59,326 | +4.72% | 1.8천 |
|---|
| 2025.10.13 | ₩55,051 | ₩56,654 | ₩54,516 | ₩56,654 | +2.91% | 493 |
|---|
| 2025.10.10 | ₩57,189 | ₩57,990 | ₩54,249 | ₩54,516 | -4.67% | 3.1천 |
|---|