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 | ₩3,206 | ₩3,206 | ₩2,803 | ₩2,937 | -8.37% | 55만 |
| 2026.10.08 | ₩2,937 | ₩4,118 | ₩2,924 | ₩3,125 | +6.39% | 451.8만 |
| 2026.10.07 | ₩3,005 | ₩3,400 | ₩2,964 | ₩3,045 | +1.34% | 85.7만 |
| 2026.10.06 | ₩4,306 | ₩4,493 | ₩3,246 | ₩3,353 | -22.12% | 349.8만 |
| 2026.10.05 | ₩6,103 | ₩7,002 | ₩4,198 | ₩5,070 | -16.92% | 2869.2만 |
| 2026.10.02 | ₩4,668 | ₩6,398 | ₩4,131 | ₩4,681 | +0.29% | 1.9억 |
| 2026.10.01 | ₩2,052 | ₩2,522 | ₩1,502 | ₩1,569 | -23.53% | 1743만 |
| 2026.09.30 | ₩2,074 | ₩2,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,079 |
| +0.26% |
| 1만 |
| 2026.09.29 | ₩2,119 | ₩2,119 | ₩1,958 | ₩2,119 | 0.00% | 4.1만 |
|---|
| 2026.09.28 | ₩2,227 | ₩2,240 | ₩2,079 | ₩2,106 | -5.42% | 1.6만 |
|---|
| 2026.09.25 | ₩2,173 | ₩2,318 | ₩2,173 | ₩2,213 | +1.85% | 2.9만 |
|---|
| 2026.09.24 | ₩2,173 | ₩2,267 | ₩2,119 | ₩2,240 | +3.09% | 8.1만 |
|---|
| 2026.09.23 | ₩2,589 | ₩2,589 | ₩2,200 | ₩2,227 | -13.99% | 9.1만 |
|---|
| 2026.09.22 | ₩2,612 | ₩2,622 | ₩2,548 | ₩2,548 | -2.41% | 2.5만 |
|---|
| 2026.09.21 | ₩2,709 | ₩2,817 | ₩2,602 | ₩2,629 | -2.97% | 5.1만 |
|---|
| 2026.09.18 | ₩2,629 | ₩2,709 | ₩2,602 | ₩2,602 | -1.02% | 6.8만 |
|---|
| 2026.09.17 | ₩2,535 | ₩2,736 | ₩2,522 | ₩2,629 | +3.70% | 8.2만 |
|---|
| 2026.09.16 | ₩2,629 | ₩2,683 | ₩2,455 | ₩2,468 | -6.12% | 5.7만 |
|---|
| 2026.09.15 | ₩2,736 | ₩2,777 | ₩2,589 | ₩2,656 | -2.94% | 7.6만 |
|---|
| 2026.09.14 | ₩3,125 | ₩3,326 | ₩2,803 | ₩2,924 | -6.44% | 47.9만 |
|---|
| 2026.09.11 | ₩2,790 | ₩3,018 | ₩2,777 | ₩3,005 | +7.69% | 42.3만 |
|---|
| 2026.09.10 | ₩2,616 | ₩2,803 | ₩2,575 | ₩2,803 | +7.18% | 4.7만 |
|---|
| 2026.09.09 | ₩2,709 | ₩2,723 | ₩2,589 | ₩2,616 | -3.47% | 3.2만 |
|---|
| 2026.09.08 | ₩2,884 | ₩2,884 | ₩2,736 | ₩2,763 | -4.19% | 4.9만 |
|---|
| 2026.09.04 | ₩2,964 | ₩3,005 | ₩2,803 | ₩2,911 | -1.81% | 11.2만 |
|---|
| 2026.09.03 | ₩2,857 | ₩3,072 | ₩2,817 | ₩2,951 | +3.29% | 13.7만 |
|---|
| 2026.09.02 | ₩2,817 | ₩3,018 | ₩2,683 | ₩2,790 | -0.95% | 51.2만 |
|---|
| 2026.09.01 | ₩3,246 | ₩3,850 | ₩2,830 | ₩3,715 | +14.46% | 286.9만 |
|---|
| 2026.08.31 | ₩3,300 | ₩3,394 | ₩3,233 | ₩3,286 | -0.41% | 3만 |
|---|
| 2026.08.28 | ₩3,782 | ₩3,782 | ₩3,286 | ₩3,353 | -11.35% | 12.8만 |
|---|
| 2026.08.27 | ₩4,225 | ₩4,306 | ₩3,387 | ₩3,809 | -9.84% | 163.9만 |
|---|
| 2026.08.26 | ₩5,191 | ₩5,191 | ₩4,896 | ₩5,110 | -1.55% | 1.5만 |
|---|
| 2026.08.25 | ₩5,285 | ₩5,365 | ₩4,775 | ₩5,084 | -3.81% | 26.7만 |
|---|
| 2026.08.24 | ₩6,036 | ₩6,277 | ₩5,773 | ₩6,251 | +3.56% | 3.9만 |
|---|
| 2026.08.21 | ₩6,170 | ₩6,291 | ₩5,962 | ₩6,210 | +0.65% | 1.1만 |
|---|
| 2026.08.20 | ₩5,701 | ₩6,183 | ₩5,701 | ₩6,170 | +8.24% | 1.9만 |
|---|
| 2026.08.19 | ₩5,982 | ₩6,022 | ₩5,801 | ₩5,908 | -1.23% | 1.2만 |
|---|
| 2026.08.18 | ₩5,687 | ₩5,902 | ₩5,660 | ₩5,821 | +2.36% | 4.3천 |
|---|
| 2026.08.17 | ₩5,982 | ₩6,036 | ₩5,585 | ₩5,821 | -2.69% | 5.4천 |
|---|
| 2026.08.14 | ₩5,998 | ₩6,069 | ₩5,955 | ₩6,029 | +0.51% | 1.4만 |
|---|
| 2026.08.13 | ₩5,835 | ₩6,116 | ₩5,835 | ₩6,116 | +4.83% | 8.8천 |
|---|
| 2026.08.12 | ₩6,043 | ₩6,043 | ₩5,674 | ₩5,835 | -3.44% | 1.4만 |
|---|
| 2026.08.11 | ₩5,902 | ₩6,197 | ₩5,902 | ₩6,197 | +5.00% | 7.8천 |
|---|
| 2026.08.10 | ₩6,009 | ₩6,022 | ₩5,647 | ₩5,996 | -0.22% | 1.3만 |
|---|
| 2026.08.07 | ₩5,996 | ₩6,197 | ₩5,835 | ₩6,090 | +1.57% | 3만 |
|---|
| 2026.08.06 | ₩5,660 | ₩6,076 | ₩5,647 | ₩5,915 | +4.50% | 1.1만 |
|---|
| 2026.08.05 | ₩5,379 | ₩5,982 | ₩5,379 | ₩5,888 | +9.48% | 7.4만 |
|---|
| 2026.08.04 | ₩5,499 | ₩6,111 | ₩5,271 | ₩6,063 | +10.24% | 2.8만 |
|---|
| 2026.08.03 | ₩5,245 | ₩5,580 | ₩5,231 | ₩5,379 | +2.56% | 1.2만 |
|---|
| 2026.07.31 | ₩5,295 | ₩5,365 | ₩4,976 | ₩5,285 | -0.20% | 1.6만 |
|---|
| 2026.07.30 | ₩5,030 | ₩5,285 | ₩4,963 | ₩5,016 | -0.27% | 3만 |
|---|
| 2026.07.29 | ₩4,829 | ₩5,365 | ₩4,829 | ₩5,097 | +5.56% | 2.8만 |
|---|
| 2026.07.28 | ₩4,708 | ₩5,016 | ₩4,708 | ₩4,869 | +3.42% | 2.6천 |
|---|
| 2026.07.27 | ₩5,003 | ₩5,003 | ₩4,560 | ₩4,869 | -2.68% | 9.3천 |
|---|
| 2026.07.24 | ₩4,869 | ₩5,070 | ₩4,762 | ₩5,070 | +4.13% | 7천 |
|---|
| 2026.07.23 | ₩5,022 | ₩5,022 | ₩4,856 | ₩4,963 | -1.18% | 4천 |
|---|
| 2026.07.22 | ₩5,177 | ₩5,177 | ₩4,762 | ₩5,137 | -0.78% | 2.1만 |
|---|
| 2026.07.21 | ₩5,151 | ₩5,298 | ₩5,097 | ₩5,177 | +0.52% | 8천 |
|---|
| 2026.07.20 | ₩5,177 | ₩5,345 | ₩5,164 | ₩5,164 | -0.26% | 6.9천 |
|---|
| 2026.07.17 | ₩5,432 | ₩5,513 | ₩5,164 | ₩5,204 | -4.20% | 2.2만 |
|---|
| 2026.07.16 | ₩5,620 | ₩5,754 | ₩5,379 | ₩5,446 | -3.10% | 1.5만 |
|---|
| 2026.07.15 | ₩5,634 | ₩5,781 | ₩5,459 | ₩5,499 | -2.38% | 1.2만 |
|---|
| 2026.07.14 | ₩5,533 | ₩5,754 | ₩5,345 | ₩5,526 | -0.12% | 4.2만 |
|---|
| 2026.07.13 | ₩5,352 | ₩5,530 | ₩5,352 | ₩5,379 | +0.50% | 1.1만 |
|---|
| 2026.07.10 | ₩5,660 | ₩6,103 | ₩5,526 | ₩5,580 | -1.42% | 4만 |
|---|
| 2026.07.09 | ₩5,345 | ₩5,768 | ₩5,173 | ₩5,607 | +4.89% | 1.7만 |
|---|
| 2026.07.08 | ₩5,446 | ₩5,499 | ₩5,318 | ₩5,379 | -1.23% | 1.1만 |
|---|
| 2026.07.07 | ₩5,714 | ₩5,714 | ₩5,325 | ₩5,660 | -0.94% | 3.7만 |
|---|
| 2026.07.06 | ₩6,049 | ₩6,505 | ₩5,634 | ₩5,647 | -6.65% | 7.3만 |
|---|
| 2026.07.02 | ₩6,304 | ₩6,935 | ₩5,982 | ₩5,982 | -5.11% | 2.4만 |
|---|
| 2026.07.01 | ₩5,473 | ₩6,452 | ₩5,446 | ₩6,411 | +17.16% | 4.4만 |
|---|
| 2026.06.30 | ₩5,365 | ₩5,754 | ₩5,247 | ₩5,714 | +6.50% | 1.9만 |
|---|
| 2026.06.29 | ₩5,835 | ₩5,835 | ₩5,352 | ₩5,432 | -6.90% | 1.8만 |
|---|
| 2026.06.26 | ₩5,405 | ₩5,862 | ₩5,379 | ₩5,513 | +1.99% | 2.7만 |
|---|
| 2026.06.25 | ₩5,540 | ₩6,049 | ₩5,359 | ₩5,365 | -3.15% | 4.4만 |
|---|
| 2026.06.24 | ₩5,177 | ₩5,701 | ₩5,110 | ₩5,593 | +8.03% | 7.9만 |
|---|
| 2026.06.23 | ₩5,312 | ₩5,379 | ₩5,151 | ₩5,151 | -3.03% | 2.4만 |
|---|
| 2026.06.22 | ₩5,392 | ₩5,566 | ₩5,218 | ₩5,312 | -1.49% | 3.4만 |
|---|
| 2026.06.18 | ₩6,036 | ₩6,076 | ₩5,084 | ₩5,379 | -10.89% | 9.2만 |
|---|
| 2026.06.17 | ₩6,894 | ₩7,049 | ₩5,794 | ₩5,808 | -15.76% | 10.1만 |
|---|
| 2026.06.16 | ₩7,713 | ₩7,840 | ₩6,720 | ₩6,868 | -10.96% | 11.9만 |
|---|
| 2026.06.15 | ₩7,780 | ₩8,906 | ₩7,015 | ₩7,672 | -1.38% | 38.5만 |
|---|
| 2026.06.12 | ₩8,316 | ₩8,584 | ₩7,028 | ₩7,136 | -14.19% | 1.3만 |
|---|
| 2026.06.11 | ₩9,121 | ₩9,657 | ₩7,565 | ₩8,102 | -11.18% | 2.5만 |
|---|
| 2026.06.10 | ₩9,604 | ₩9,604 | ₩8,960 | ₩9,389 | -2.23% | 6.7천 |
|---|
| 2026.06.09 | ₩9,014 | ₩9,657 | ₩8,692 | ₩9,228 | +2.38% | 1.7만 |
|---|
| 2026.06.08 | ₩10,087 | ₩10,087 | ₩8,692 | ₩8,906 | -11.70% | 2.4만 |
|---|
| 2026.06.05 | ₩12,286 | ₩12,286 | ₩10,891 | ₩11,374 | -7.42% | 1만 |
|---|
| 2026.06.04 | ₩11,804 | ₩12,286 | ₩11,267 | ₩11,964 | +1.36% | 6.3천 |
|---|
| 2026.06.03 | ₩12,072 | ₩12,608 | ₩11,428 | ₩11,482 | -4.89% | 5.6천 |
|---|
| 2026.06.02 | ₩12,716 | ₩12,716 | ₩11,857 | ₩12,072 | -5.06% | 6.6천 |
|---|
| 2026.06.01 | ₩12,877 | ₩13,145 | ₩12,179 | ₩12,394 | -3.75% | 2.5만 |
|---|
| 2026.05.29 | ₩12,286 | ₩12,608 | ₩12,072 | ₩12,286 | 0.00% | 1.8만 |
|---|
| 2026.05.28 | ₩11,267 | ₩13,145 | ₩10,999 | ₩12,340 | +9.52% | 5만 |
|---|
| 2026.05.27 | ₩11,267 | ₩11,428 | ₩10,570 | ₩11,213 | -0.48% | 1.9만 |
|---|
| 2026.05.26 | ₩10,784 | ₩11,696 | ₩10,730 | ₩11,267 | +4.48% | 1.8만 |
|---|
| 2026.05.22 | ₩10,891 | ₩11,160 | ₩10,462 | ₩10,730 | -1.48% | 1.4만 |
|---|
| 2026.05.21 | ₩11,160 | ₩11,160 | ₩10,248 | ₩10,945 | -1.92% | 1.7만 |
|---|
| 2026.05.20 | ₩11,643 | ₩11,643 | ₩10,784 | ₩10,999 | -5.53% | 3.4만 |
|---|
| 2026.05.19 | ₩11,535 | ₩12,125 | ₩11,106 | ₩11,589 | +0.47% | 9.1천 |
|---|
| 2026.05.18 | ₩12,018 | ₩12,018 | ₩10,999 | ₩11,750 | -2.23% | 1.6만 |
|---|
| 2026.05.15 | ₩11,643 | ₩11,964 | ₩11,321 | ₩11,535 | -0.92% | 2.3만 |
|---|
| 2026.05.14 | ₩11,643 | ₩12,662 | ₩10,999 | ₩12,018 | +3.23% | 5.7만 |
|---|
| 2026.05.13 | ₩11,643 | ₩12,072 | ₩11,321 | ₩11,643 | 0.00% | 9.8천 |
|---|
| 2026.05.12 | ₩12,394 | ₩12,394 | ₩11,267 | ₩11,750 | -5.19% | 1.6만 |
|---|
| 2026.05.11 | ₩12,179 | ₩12,555 | ₩12,018 | ₩12,555 | +3.08% | 9.1천 |
|---|
| 2026.05.08 | ₩11,964 | ₩12,447 | ₩11,535 | ₩12,447 | +4.04% | 1.6만 |
|---|
| 2026.05.07 | ₩11,643 | ₩12,501 | ₩11,535 | ₩12,340 | +5.99% | 4.8만 |
|---|
| 2026.05.06 | ₩11,213 | ₩12,286 | ₩10,838 | ₩11,857 | +5.74% | 4.7만 |
|---|
| 2026.05.05 | ₩11,052 | ₩12,984 | ₩10,570 | ₩12,394 | +12.14% | 101.6만 |
|---|
| 2026.05.04 | ₩13,413 | ₩13,413 | ₩12,072 | ₩12,394 | -7.60% | 1.5만 |
|---|
| 2026.05.01 | ₩12,501 | ₩13,145 | ₩11,804 | ₩12,877 | +3.00% | 1.9만 |
|---|
| 2026.04.30 | ₩12,394 | ₩12,877 | ₩11,964 | ₩12,447 | +0.43% | 2.4만 |
|---|
| 2026.04.29 | ₩13,520 | ₩13,520 | ₩11,589 | ₩11,804 | -12.70% | 2.3만 |
|---|
| 2026.04.28 | ₩14,969 | ₩15,452 | ₩12,233 | ₩13,252 | -11.47% | 3.5만 |
|---|
| 2026.04.27 | ₩17,920 | ₩17,920 | ₩15,559 | ₩15,613 | -12.87% | 1.5만 |
|---|
| 2026.04.24 | ₩19,476 | ₩19,476 | ₩17,437 | ₩17,598 | -9.64% | 3.1만 |
|---|
| 2026.04.23 | ₩20,173 | ₩20,173 | ₩18,510 | ₩19,208 | -4.79% | 7.3천 |
|---|
| 2026.04.22 | ₩20,656 | ₩21,193 | ₩19,583 | ₩20,817 | +0.78% | 5.6천 |
|---|
| 2026.04.21 | ₩20,763 | ₩21,461 | ₩20,012 | ₩20,173 | -2.84% | 3.5천 |
|---|
| 2026.04.20 | ₩20,173 | ₩21,193 | ₩19,851 | ₩20,495 | +1.60% | 4.7천 |
|---|
| 2026.04.17 | ₩20,603 | ₩21,407 | ₩20,227 | ₩20,388 | -1.04% | 7천 |
|---|
| 2026.04.16 | ₩20,173 | ₩20,924 | ₩19,905 | ₩20,549 | +1.86% | 1.1만 |
|---|
| 2026.04.15 | ₩19,851 | ₩20,442 | ₩19,047 | ₩19,529 | -1.62% | 1.7만 |
|---|
| 2026.04.14 | ₩19,100 | ₩19,744 | ₩18,617 | ₩19,529 | +2.25% | 8.8천 |
|---|
| 2026.04.13 | ₩18,510 | ₩19,583 | ₩17,705 | ₩19,529 | +5.51% | 1.9만 |
|---|
| 2026.04.10 | ₩18,242 | ₩18,617 | ₩17,330 | ₩18,081 | -0.88% | 8.3천 |
|---|
| 2026.04.09 | ₩18,564 | ₩19,100 | ₩17,169 | ₩18,081 | -2.60% | 1.1만 |
|---|
| 2026.04.08 | ₩19,851 | ₩19,851 | ₩18,295 | ₩18,939 | -4.59% | 1.3만 |
|---|
| 2026.04.07 | ₩18,939 | ₩19,369 | ₩18,295 | ₩18,993 | +0.28% | 8.8천 |
|---|
| 2026.04.06 | ₩18,349 | ₩19,851 | ₩18,242 | ₩19,315 | +5.26% | 9.7천 |
|---|
| 2026.04.02 | ₩19,261 | ₩19,851 | ₩17,759 | ₩18,349 | -4.74% | 1.7만 |
|---|
| 2026.04.01 | ₩19,851 | ₩20,763 | ₩18,778 | ₩19,959 | +0.54% | 6.2만 |
|---|
| 2026.03.31 | ₩19,905 | ₩20,066 | ₩18,027 | ₩19,744 | -0.81% | 6.8천 |
|---|
| 2026.03.30 | ₩19,637 | ₩19,637 | ₩18,242 | ₩18,295 | -6.83% | 4.3천 |
|---|
| 2026.03.27 | ₩20,066 | ₩20,924 | ₩18,242 | ₩20,066 | 0.00% | 1.2만 |
|---|
| 2026.03.26 | ₩20,227 | ₩21,461 | ₩19,476 | ₩20,388 | +0.80% | 1.2만 |
|---|
| 2026.03.25 | ₩19,851 | ₩19,905 | ₩18,510 | ₩19,476 | -1.89% | 6.4천 |
|---|
| 2026.03.24 | ₩18,832 | ₩20,817 | ₩18,778 | ₩19,422 | +3.13% | 5.8천 |
|---|
| 2026.03.23 | ₩19,851 | ₩20,495 | ₩18,617 | ₩19,315 | -2.70% | 1.1만 |
|---|
| 2026.03.20 | ₩19,690 | ₩19,851 | ₩17,974 | ₩19,100 | -3.00% | 1.2만 |
|---|
| 2026.03.19 | ₩19,905 | ₩21,139 | ₩17,705 | ₩19,422 | -2.43% | 1.6만 |
|---|
| 2026.03.18 | ₩24,144 | ₩25,217 | ₩19,744 | ₩19,851 | -17.78% | 3만 |
|---|
| 2026.03.17 | ₩24,948 | ₩25,753 | ₩24,305 | ₩24,412 | -2.15% | 8.9천 |
|---|
| 2026.03.16 | ₩24,680 | ₩26,451 | ₩24,680 | ₩24,948 | +1.09% | 7.8천 |
|---|
| 2026.03.13 | ₩26,612 | ₩26,773 | ₩24,197 | ₩24,734 | -7.06% | 6천 |
|---|
| 2026.03.12 | ₩26,826 | ₩27,899 | ₩25,378 | ₩25,699 | -4.20% | 9.5천 |
|---|
| 2026.03.11 | ₩25,539 | ₩27,416 | ₩25,217 | ₩26,826 | +5.04% | 1.9만 |
|---|
| 2026.03.10 | ₩27,309 | ₩27,309 | ₩25,270 | ₩25,592 | -6.29% | 5천 |
|---|
| 2026.03.09 | ₩26,021 | ₩27,041 | ₩25,270 | ₩26,665 | +2.47% | 7.7천 |
|---|
| 2026.03.06 | ₩27,470 | ₩28,328 | ₩26,397 | ₩26,719 | -2.73% | 1.1만 |
|---|
| 2026.03.05 | ₩30,045 | ₩30,743 | ₩27,631 | ₩28,007 | -6.79% | 8.6천 |
|---|
| 2026.03.04 | ₩28,597 | ₩30,743 | ₩26,880 | ₩30,045 | +5.07% | 7.2천 |
|---|
| 2026.03.03 | ₩26,880 | ₩28,972 | ₩25,753 | ₩27,470 | +2.20% | 7.8천 |
|---|
| 2026.03.02 | ₩26,773 | ₩28,221 | ₩25,217 | ₩26,987 | +0.80% | 6.2천 |
|---|
| 2026.02.27 | ₩28,597 | ₩30,582 | ₩26,880 | ₩26,880 | -6.00% | 6.7천 |
|---|
| 2026.02.26 | ₩28,382 | ₩31,387 | ₩27,363 | ₩28,865 | +1.70% | 9.3천 |
|---|
| 2026.02.25 | ₩26,343 | ₩29,509 | ₩26,343 | ₩28,328 | +7.54% | 7.2천 |
|---|
| 2026.02.24 | ₩25,968 | ₩26,719 | ₩24,948 | ₩26,129 | +0.62% | 3.7천 |
|---|
| 2026.02.23 | ₩26,558 | ₩26,826 | ₩24,412 | ₩24,948 | -6.06% | 4.4천 |
|---|
| 2026.02.20 | ₩26,826 | ₩26,987 | ₩25,753 | ₩26,504 | -1.20% | 8.9천 |
|---|
| 2026.02.19 | ₩28,650 | ₩29,777 | ₩26,075 | ₩27,094 | -5.43% | 1.1만 |
|---|
| 2026.02.18 | ₩30,743 | ₩31,548 | ₩28,436 | ₩28,865 | -6.11% | 7.7천 |
|---|
| 2026.02.17 | ₩31,709 | ₩32,996 | ₩30,099 | ₩31,065 | -2.03% | 5.5천 |
|---|
| 2026.02.13 | ₩32,191 | ₩33,211 | ₩30,582 | ₩31,655 | -1.67% | 8.7천 |
|---|
| 2026.02.12 | ₩32,191 | ₩34,874 | ₩30,582 | ₩32,191 | 0.00% | 1만 |
|---|
| 2026.02.11 | ₩33,533 | ₩35,303 | ₩29,670 | ₩31,279 | -6.72% | 1.9만 |
|---|
| 2026.02.10 | ₩38,630 | ₩39,005 | ₩32,352 | ₩33,479 | -13.33% | 1.8만 |
|---|
| 2026.02.09 | ₩41,903 | ₩42,385 | ₩35,142 | ₩39,005 | -6.91% | 2.4만 |
|---|
| 2026.02.06 | ₩53,116 | ₩53,116 | ₩40,239 | ₩43,083 | -18.89% | 2.7만 |
|---|
| 2026.02.05 | ₩50,970 | ₩53,652 | ₩47,321 | ₩49,897 | -2.11% | 1.9만 |
|---|
| 2026.02.04 | ₩55,798 | ₩55,798 | ₩51,506 | ₩54,725 | -1.92% | 2.4만 |
|---|
| 2026.02.03 | ₩49,897 | ₩57,408 | ₩49,897 | ₩55,262 | +10.75% | 2.9만 |
|---|
| 2026.02.02 | ₩61,700 | ₩61,700 | ₩47,214 | ₩49,092 | -20.43% | 5.5만 |
|---|
| 2026.01.30 | ₩60,627 | ₩61,700 | ₩55,262 | ₩56,067 | -7.52% | 2.6만 |
|---|
| 2026.01.29 | ₩64,919 | ₩64,919 | ₩53,652 | ₩60,091 | -7.44% | 5.7만 |
|---|
| 2026.01.28 | ₩50,433 | ₩63,846 | ₩49,092 | ₩60,091 | +19.15% | 8.7만 |
|---|
| 2026.01.27 | ₩49,897 | ₩50,433 | ₩46,839 | ₩50,111 | +0.43% | 3.8만 |
|---|
| 2026.01.26 | ₩55,262 | ₩55,262 | ₩41,205 | ₩50,433 | -8.74% | 8만 |
|---|
| 2026.01.23 | ₩47,214 | ₩52,740 | ₩44,531 | ₩51,131 | +8.30% | 7.7만 |
|---|
| 2026.01.22 | ₩49,897 | ₩49,897 | ₩45,658 | ₩48,931 | -1.94% | 2.9만 |
|---|
| 2026.01.21 | ₩46,624 | ₩50,862 | ₩43,190 | ₩49,360 | +5.87% | 8만 |
|---|
| 2026.01.20 | ₩38,683 | ₩45,068 | ₩37,879 | ₩43,190 | +11.65% | 4.3만 |
|---|
| 2026.01.16 | ₩37,449 | ₩42,493 | ₩36,108 | ₩40,347 | +7.74% | 4만 |
|---|
| 2026.01.15 | ₩36,054 | ₩38,737 | ₩35,411 | ₩37,288 | +3.42% | 1.8만 |
|---|
| 2026.01.14 | ₩36,215 | ₩37,288 | ₩34,338 | ₩36,484 | +0.74% | 1.3만 |
|---|
| 2026.01.13 | ₩35,357 | ₩38,630 | ₩34,391 | ₩37,020 | +4.70% | 4만 |
|---|
| 2026.01.12 | ₩33,425 | ₩35,142 | ₩32,191 | ₩34,713 | +3.85% | 1.7만 |
|---|
| 2026.01.09 | ₩37,557 | ₩37,557 | ₩33,801 | ₩34,928 | -7.00% | 2.4만 |
|---|
| 2026.01.08 | ₩33,318 | ₩38,093 | ₩31,279 | ₩37,932 | +13.85% | 10만 |
|---|
| 2026.01.07 | ₩35,840 | ₩40,239 | ₩32,352 | ₩35,089 | -2.10% | 183만 |
|---|
| 2026.01.06 | ₩24,680 | ₩26,397 | ₩24,251 | ₩26,343 | +6.74% | 33.6만 |
|---|
| 2026.01.05 | ₩25,968 | ₩25,968 | ₩21,461 | ₩24,573 | -5.37% | 6.1천 |
|---|
| 2026.01.02 | ₩26,182 | ₩26,182 | ₩23,929 | ₩24,787 | -5.33% | 2천 |
|---|
| 2025.12.31 | ₩26,290 | ₩26,290 | ₩23,822 | ₩24,680 | -6.12% | 4.7천 |
|---|
| 2025.12.30 | ₩24,787 | ₩26,290 | ₩24,680 | ₩25,807 | +4.11% | 5.4천 |
|---|
| 2025.12.29 | ₩26,826 | ₩27,363 | ₩23,983 | ₩25,217 | -6.00% | 1.6만 |
|---|
| 2025.12.26 | ₩25,753 | ₩29,348 | ₩25,699 | ₩28,114 | +9.17% | 1.6만 |
|---|
| 2025.12.24 | ₩27,363 | ₩27,416 | ₩24,680 | ₩25,699 | -6.08% | 3.2천 |
|---|
| 2025.12.23 | ₩30,045 | ₩30,153 | ₩27,363 | ₩27,738 | -7.68% | 5.8천 |
|---|
| 2025.12.22 | ₩33,425 | ₩33,962 | ₩29,509 | ₩30,689 | -8.19% | 6.4천 |
|---|
| 2025.12.19 | ₩37,557 | ₩39,703 | ₩32,996 | ₩33,479 | -10.86% | 1.8만 |
|---|
| 2025.12.18 | ₩34,338 | ₩46,678 | ₩33,372 | ₩38,469 | +12.03% | 22.1만 |
|---|
| 2025.12.17 | ₩29,241 | ₩35,732 | ₩27,953 | ₩32,889 | +12.48% | 5.8천 |
|---|
| 2025.12.16 | ₩30,367 | ₩30,689 | ₩29,241 | ₩30,045 | -1.06% | 1.9천 |
|---|
| 2025.12.15 | ₩30,153 | ₩32,191 | ₩28,650 | ₩29,241 | -3.02% | 1.9천 |
|---|
| 2025.12.12 | ₩36,752 | ₩36,752 | ₩30,099 | ₩30,582 | -16.79% | 4.1천 |
|---|
| 2025.12.11 | ₩36,323 | ₩39,166 | ₩34,820 | ₩35,893 | -1.18% | 2.2천 |
|---|
| 2025.12.10 | ₩39,113 | ₩41,098 | ₩36,484 | ₩37,449 | -4.25% | 3.1천 |
|---|
| 2025.12.09 | ₩36,269 | ₩41,849 | ₩34,928 | ₩38,522 | +6.21% | 2.8천 |
|---|
| 2025.12.08 | ₩38,952 | ₩38,952 | ₩35,411 | ₩35,947 | -7.71% | 1.5천 |
|---|
| 2025.12.05 | ₩41,742 | ₩42,385 | ₩34,874 | ₩37,074 | -11.18% | 1.3만 |
|---|
| 2025.12.04 | ₩41,420 | ₩41,849 | ₩38,683 | ₩38,898 | -6.09% | 2.2천 |
|---|
| 2025.12.03 | ₩39,166 | ₩41,849 | ₩38,683 | ₩40,990 | +4.66% | 805 |
|---|
| 2025.12.02 | ₩40,937 | ₩43,405 | ₩39,166 | ₩40,508 | -1.05% | 1.3천 |
|---|
| 2025.12.01 | ₩42,922 | ₩43,458 | ₩38,093 | ₩38,093 | -11.25% | 763 |
|---|
| 2025.11.28 | ₩41,473 | ₩42,922 | ₩40,776 | ₩41,473 | 0.00% | 373 |
|---|
| 2025.11.26 | ₩40,615 | ₩46,087 | ₩40,239 | ₩40,293 | -0.79% | 2.5천 |
|---|
| 2025.11.25 | ₩39,435 | ₩40,615 | ₩38,952 | ₩39,864 | +1.09% | 1.2천 |
|---|
| 2025.11.24 | ₩41,312 | ₩41,312 | ₩38,683 | ₩38,737 | -6.23% | 1.6천 |
|---|
| 2025.11.21 | ₩40,829 | ₩41,581 | ₩39,703 | ₩40,829 | 0.00% | 1.5천 |
|---|
| 2025.11.20 | ₩46,141 | ₩46,624 | ₩41,312 | ₩41,473 | -10.12% | 3.5천 |
|---|
| 2025.11.19 | ₩45,873 | ₩48,824 | ₩43,780 | ₩43,780 | -4.56% | 1.7천 |
|---|
| 2025.11.18 | ₩53,116 | ₩53,116 | ₩45,605 | ₩46,678 | -12.12% | 3.9천 |
|---|
| 2025.11.17 | ₩54,296 | ₩54,511 | ₩49,360 | ₩49,789 | -8.30% | 3.2천 |
|---|
| 2025.11.14 | ₩52,043 | ₩54,725 | ₩48,824 | ₩53,116 | +2.06% | 2.7천 |
|---|
| 2025.11.13 | ₩54,189 | ₩55,101 | ₩50,862 | ₩52,043 | -3.96% | 2.6천 |
|---|
| 2025.11.12 | ₩55,262 | ₩56,335 | ₩54,725 | ₩54,725 | -0.97% | 1.6천 |
|---|
| 2025.11.11 | ₩55,798 | ₩57,408 | ₩54,189 | ₩55,262 | -0.96% | 2.6천 |
|---|
| 2025.11.10 | ₩57,408 | ₩64,383 | ₩53,652 | ₩57,408 | 0.00% | 1.7만 |
|---|
| 2025.11.07 | ₩56,335 | ₩57,408 | ₩55,798 | ₩56,872 | +0.95% | 1.3천 |
|---|
| 2025.11.06 | ₩56,872 | ₩69,748 | ₩54,189 | ₩58,749 | +3.30% | 1.3만 |
|---|
| 2025.11.05 | ₩54,618 | ₩57,140 | ₩54,189 | ₩56,872 | +4.13% | 1.3천 |
|---|
| 2025.11.04 | ₩54,725 | ₩56,335 | ₩53,652 | ₩54,457 | -0.49% | 1.4천 |
|---|
| 2025.11.03 | ₩55,155 | ₩57,408 | ₩54,725 | ₩56,872 | +3.11% | 1.3천 |
|---|
| 2025.10.31 | ₩55,262 | ₩55,798 | ₩54,189 | ₩55,798 | +0.97% | 975 |
|---|
| 2025.10.30 | ₩55,798 | ₩57,408 | ₩54,189 | ₩55,262 | -0.96% | 1.5천 |
|---|
| 2025.10.29 | ₩59,018 | ₩60,627 | ₩57,945 | ₩57,945 | -1.82% | 1.3천 |
|---|
| 2025.10.28 | ₩59,554 | ₩61,110 | ₩59,018 | ₩60,627 | +1.80% | 555 |
|---|
| 2025.10.27 | ₩61,164 | ₩62,237 | ₩59,554 | ₩60,627 | -0.88% | 1.8천 |
|---|
| 2025.10.24 | ₩61,700 | ₩61,700 | ₩57,945 | ₩57,945 | -6.09% | 9.2천 |
|---|
| 2025.10.23 | ₩57,408 | ₩59,018 | ₩57,408 | ₩58,481 | +1.87% | 450 |
|---|
| 2025.10.22 | ₩59,554 | ₩60,627 | ₩57,945 | ₩59,018 | -0.90% | 1.3천 |
|---|
| 2025.10.21 | ₩63,310 | ₩63,310 | ₩61,164 | ₩61,700 | -2.54% | 728 |
|---|
| 2025.10.20 | ₩61,164 | ₩65,456 | ₩59,018 | ₩64,919 | +6.14% | 2.8천 |
|---|
| 2025.10.17 | ₩58,481 | ₩59,018 | ₩56,013 | ₩58,481 | 0.00% | 800 |
|---|
| 2025.10.16 | ₩57,945 | ₩59,554 | ₩57,945 | ₩59,018 | +1.85% | 1.3천 |
|---|
| 2025.10.15 | ₩58,481 | ₩60,413 | ₩56,872 | ₩57,408 | -1.83% | 1.3천 |
|---|
| 2025.10.14 | ₩56,872 | ₩60,788 | ₩55,262 | ₩59,554 | +4.72% | 1.8천 |
|---|
| 2025.10.13 | ₩55,262 | ₩56,872 | ₩54,725 | ₩56,872 | +2.91% | 493 |
|---|
| 2025.10.10 | ₩57,408 | ₩58,213 | ₩54,457 | ₩54,725 | -4.67% | 3.1천 |
|---|