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 | ₩3,188 | ₩3,188 | ₩2,788 | ₩2,922 | -8.37% | 55만 |
| 2026.10.08 | ₩2,922 | ₩4,096 | ₩2,908 | ₩3,108 | +6.39% | 451.8만 |
| 2026.10.07 | ₩2,988 | ₩3,382 | ₩2,948 | ₩3,028 | +1.34% | 85.7만 |
| 2026.10.06 | ₩4,282 | ₩4,469 | ₩3,228 | ₩3,335 | -22.12% | 349.8만 |
| 2026.10.05 | ₩6,070 | ₩6,964 | ₩4,176 | ₩5,043 | -16.92% | 2869.2만 |
| 2026.10.02 | ₩4,643 | ₩6,364 | ₩4,109 | ₩4,656 | +0.29% | 1.9억 |
| 2026.10.01 | ₩2,041 | ₩2,508 | ₩1,494 | ₩1,561 | -23.53% | 1743만 |
| 2026.09.30 | ₩2,062 | ₩2,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,068 |
| +0.26% |
| 1만 |
| 2026.09.29 | ₩2,108 | ₩2,108 | ₩1,948 | ₩2,108 | 0.00% | 4.1만 |
|---|
| 2026.09.28 | ₩2,215 | ₩2,228 | ₩2,068 | ₩2,095 | -5.42% | 1.6만 |
|---|
| 2026.09.25 | ₩2,161 | ₩2,305 | ₩2,161 | ₩2,201 | +1.85% | 2.9만 |
|---|
| 2026.09.24 | ₩2,161 | ₩2,255 | ₩2,108 | ₩2,228 | +3.09% | 8.1만 |
|---|
| 2026.09.23 | ₩2,575 | ₩2,575 | ₩2,188 | ₩2,215 | -13.99% | 9.1만 |
|---|
| 2026.09.22 | ₩2,597 | ₩2,608 | ₩2,535 | ₩2,535 | -2.41% | 2.5만 |
|---|
| 2026.09.21 | ₩2,695 | ₩2,802 | ₩2,588 | ₩2,615 | -2.97% | 5.1만 |
|---|
| 2026.09.18 | ₩2,615 | ₩2,695 | ₩2,588 | ₩2,588 | -1.02% | 6.8만 |
|---|
| 2026.09.17 | ₩2,521 | ₩2,722 | ₩2,508 | ₩2,615 | +3.70% | 8.2만 |
|---|
| 2026.09.16 | ₩2,615 | ₩2,668 | ₩2,441 | ₩2,455 | -6.12% | 5.7만 |
|---|
| 2026.09.15 | ₩2,722 | ₩2,762 | ₩2,575 | ₩2,641 | -2.94% | 7.6만 |
|---|
| 2026.09.14 | ₩3,108 | ₩3,309 | ₩2,788 | ₩2,908 | -6.44% | 47.9만 |
|---|
| 2026.09.11 | ₩2,775 | ₩3,002 | ₩2,762 | ₩2,988 | +7.69% | 42.3만 |
|---|
| 2026.09.10 | ₩2,601 | ₩2,788 | ₩2,561 | ₩2,788 | +7.18% | 4.7만 |
|---|
| 2026.09.09 | ₩2,695 | ₩2,708 | ₩2,575 | ₩2,601 | -3.47% | 3.2만 |
|---|
| 2026.09.08 | ₩2,868 | ₩2,868 | ₩2,722 | ₩2,748 | -4.19% | 4.9만 |
|---|
| 2026.09.04 | ₩2,948 | ₩2,988 | ₩2,788 | ₩2,895 | -1.81% | 11.2만 |
|---|
| 2026.09.03 | ₩2,842 | ₩3,055 | ₩2,802 | ₩2,935 | +3.29% | 13.7만 |
|---|
| 2026.09.02 | ₩2,802 | ₩3,002 | ₩2,668 | ₩2,775 | -0.95% | 51.2만 |
|---|
| 2026.09.01 | ₩3,228 | ₩3,829 | ₩2,815 | ₩3,695 | +14.46% | 286.9만 |
|---|
| 2026.08.31 | ₩3,282 | ₩3,375 | ₩3,215 | ₩3,268 | -0.41% | 3만 |
|---|
| 2026.08.28 | ₩3,762 | ₩3,762 | ₩3,268 | ₩3,335 | -11.35% | 12.8만 |
|---|
| 2026.08.27 | ₩4,202 | ₩4,282 | ₩3,369 | ₩3,789 | -9.84% | 163.9만 |
|---|
| 2026.08.26 | ₩5,163 | ₩5,163 | ₩4,869 | ₩5,083 | -1.55% | 1.5만 |
|---|
| 2026.08.25 | ₩5,256 | ₩5,336 | ₩4,749 | ₩5,056 | -3.81% | 26.7만 |
|---|
| 2026.08.24 | ₩6,003 | ₩6,243 | ₩5,742 | ₩6,217 | +3.56% | 3.9만 |
|---|
| 2026.08.21 | ₩6,137 | ₩6,257 | ₩5,930 | ₩6,177 | +0.65% | 1.1만 |
|---|
| 2026.08.20 | ₩5,670 | ₩6,150 | ₩5,670 | ₩6,137 | +8.24% | 1.9만 |
|---|
| 2026.08.19 | ₩5,950 | ₩5,990 | ₩5,770 | ₩5,877 | -1.23% | 1.2만 |
|---|
| 2026.08.18 | ₩5,656 | ₩5,870 | ₩5,630 | ₩5,790 | +2.36% | 4.3천 |
|---|
| 2026.08.17 | ₩5,950 | ₩6,003 | ₩5,555 | ₩5,790 | -2.69% | 5.4천 |
|---|
| 2026.08.14 | ₩5,966 | ₩6,037 | ₩5,923 | ₩5,997 | +0.51% | 1.4만 |
|---|
| 2026.08.13 | ₩5,803 | ₩6,083 | ₩5,803 | ₩6,083 | +4.83% | 8.8천 |
|---|
| 2026.08.12 | ₩6,010 | ₩6,010 | ₩5,643 | ₩5,803 | -3.44% | 1.4만 |
|---|
| 2026.08.11 | ₩5,870 | ₩6,163 | ₩5,870 | ₩6,163 | +5.00% | 7.8천 |
|---|
| 2026.08.10 | ₩5,977 | ₩5,990 | ₩5,616 | ₩5,963 | -0.22% | 1.3만 |
|---|
| 2026.08.07 | ₩5,963 | ₩6,163 | ₩5,803 | ₩6,057 | +1.57% | 3만 |
|---|
| 2026.08.06 | ₩5,630 | ₩6,043 | ₩5,616 | ₩5,883 | +4.50% | 1.1만 |
|---|
| 2026.08.05 | ₩5,350 | ₩5,950 | ₩5,350 | ₩5,857 | +9.48% | 7.4만 |
|---|
| 2026.08.04 | ₩5,470 | ₩6,078 | ₩5,243 | ₩6,030 | +10.24% | 2.8만 |
|---|
| 2026.08.03 | ₩5,216 | ₩5,550 | ₩5,203 | ₩5,350 | +2.56% | 1.2만 |
|---|
| 2026.07.31 | ₩5,267 | ₩5,336 | ₩4,949 | ₩5,256 | -0.20% | 1.6만 |
|---|
| 2026.07.30 | ₩5,003 | ₩5,256 | ₩4,936 | ₩4,989 | -0.27% | 3만 |
|---|
| 2026.07.29 | ₩4,803 | ₩5,336 | ₩4,803 | ₩5,070 | +5.56% | 2.8만 |
|---|
| 2026.07.28 | ₩4,683 | ₩4,989 | ₩4,683 | ₩4,843 | +3.42% | 2.6천 |
|---|
| 2026.07.27 | ₩4,976 | ₩4,976 | ₩4,536 | ₩4,843 | -2.68% | 9.3천 |
|---|
| 2026.07.24 | ₩4,843 | ₩5,043 | ₩4,736 | ₩5,043 | +4.13% | 7천 |
|---|
| 2026.07.23 | ₩4,995 | ₩4,995 | ₩4,829 | ₩4,936 | -1.18% | 4천 |
|---|
| 2026.07.22 | ₩5,150 | ₩5,150 | ₩4,736 | ₩5,110 | -0.78% | 2.1만 |
|---|
| 2026.07.21 | ₩5,123 | ₩5,270 | ₩5,070 | ₩5,150 | +0.52% | 8천 |
|---|
| 2026.07.20 | ₩5,150 | ₩5,316 | ₩5,136 | ₩5,136 | -0.26% | 6.9천 |
|---|
| 2026.07.17 | ₩5,403 | ₩5,483 | ₩5,136 | ₩5,176 | -4.20% | 2.2만 |
|---|
| 2026.07.16 | ₩5,590 | ₩5,723 | ₩5,350 | ₩5,416 | -3.10% | 1.5만 |
|---|
| 2026.07.15 | ₩5,603 | ₩5,750 | ₩5,430 | ₩5,470 | -2.38% | 1.2만 |
|---|
| 2026.07.14 | ₩5,503 | ₩5,723 | ₩5,316 | ₩5,496 | -0.12% | 4.2만 |
|---|
| 2026.07.13 | ₩5,323 | ₩5,500 | ₩5,323 | ₩5,350 | +0.50% | 1.1만 |
|---|
| 2026.07.10 | ₩5,630 | ₩6,070 | ₩5,496 | ₩5,550 | -1.42% | 4만 |
|---|
| 2026.07.09 | ₩5,316 | ₩5,737 | ₩5,146 | ₩5,576 | +4.89% | 1.7만 |
|---|
| 2026.07.08 | ₩5,416 | ₩5,470 | ₩5,290 | ₩5,350 | -1.23% | 1.1만 |
|---|
| 2026.07.07 | ₩5,683 | ₩5,683 | ₩5,296 | ₩5,630 | -0.94% | 3.7만 |
|---|
| 2026.07.06 | ₩6,017 | ₩6,470 | ₩5,603 | ₩5,616 | -6.65% | 7.3만 |
|---|
| 2026.07.02 | ₩6,270 | ₩6,897 | ₩5,950 | ₩5,950 | -5.11% | 2.4만 |
|---|
| 2026.07.01 | ₩5,443 | ₩6,417 | ₩5,416 | ₩6,377 | +17.16% | 4.4만 |
|---|
| 2026.06.30 | ₩5,336 | ₩5,723 | ₩5,219 | ₩5,683 | +6.50% | 1.9만 |
|---|
| 2026.06.29 | ₩5,803 | ₩5,803 | ₩5,323 | ₩5,403 | -6.90% | 1.8만 |
|---|
| 2026.06.26 | ₩5,376 | ₩5,830 | ₩5,350 | ₩5,483 | +1.99% | 2.7만 |
|---|
| 2026.06.25 | ₩5,510 | ₩6,017 | ₩5,330 | ₩5,336 | -3.15% | 4.4만 |
|---|
| 2026.06.24 | ₩5,150 | ₩5,670 | ₩5,083 | ₩5,563 | +8.03% | 7.9만 |
|---|
| 2026.06.23 | ₩5,283 | ₩5,350 | ₩5,123 | ₩5,123 | -3.03% | 2.4만 |
|---|
| 2026.06.22 | ₩5,363 | ₩5,536 | ₩5,190 | ₩5,283 | -1.49% | 3.4만 |
|---|
| 2026.06.18 | ₩6,003 | ₩6,043 | ₩5,056 | ₩5,350 | -10.89% | 9.2만 |
|---|
| 2026.06.17 | ₩6,857 | ₩7,011 | ₩5,763 | ₩5,777 | -15.76% | 10.1만 |
|---|
| 2026.06.16 | ₩7,671 | ₩7,798 | ₩6,684 | ₩6,830 | -10.96% | 11.9만 |
|---|
| 2026.06.15 | ₩7,738 | ₩8,858 | ₩6,977 | ₩7,631 | -1.38% | 38.5만 |
|---|
| 2026.06.12 | ₩8,271 | ₩8,538 | ₩6,991 | ₩7,097 | -14.19% | 1.3만 |
|---|
| 2026.06.11 | ₩9,072 | ₩9,605 | ₩7,524 | ₩8,058 | -11.18% | 2.5만 |
|---|
| 2026.06.10 | ₩9,552 | ₩9,552 | ₩8,912 | ₩9,339 | -2.23% | 6.7천 |
|---|
| 2026.06.09 | ₩8,965 | ₩9,605 | ₩8,645 | ₩9,178 | +2.38% | 1.7만 |
|---|
| 2026.06.08 | ₩10,032 | ₩10,032 | ₩8,645 | ₩8,858 | -11.70% | 2.4만 |
|---|
| 2026.06.05 | ₩12,220 | ₩12,220 | ₩10,833 | ₩11,313 | -7.42% | 1만 |
|---|
| 2026.06.04 | ₩11,740 | ₩12,220 | ₩11,206 | ₩11,900 | +1.36% | 6.3천 |
|---|
| 2026.06.03 | ₩12,007 | ₩12,540 | ₩11,366 | ₩11,420 | -4.89% | 5.6천 |
|---|
| 2026.06.02 | ₩12,647 | ₩12,647 | ₩11,793 | ₩12,007 | -5.06% | 6.6천 |
|---|
| 2026.06.01 | ₩12,807 | ₩13,074 | ₩12,113 | ₩12,327 | -3.75% | 2.5만 |
|---|
| 2026.05.29 | ₩12,220 | ₩12,540 | ₩12,007 | ₩12,220 | 0.00% | 1.8만 |
|---|
| 2026.05.28 | ₩11,206 | ₩13,074 | ₩10,939 | ₩12,274 | +9.52% | 5만 |
|---|
| 2026.05.27 | ₩11,206 | ₩11,366 | ₩10,513 | ₩11,153 | -0.48% | 1.9만 |
|---|
| 2026.05.26 | ₩10,726 | ₩11,633 | ₩10,673 | ₩11,206 | +4.48% | 1.8만 |
|---|
| 2026.05.22 | ₩10,833 | ₩11,100 | ₩10,406 | ₩10,673 | -1.48% | 1.4만 |
|---|
| 2026.05.21 | ₩11,100 | ₩11,100 | ₩10,192 | ₩10,886 | -1.92% | 1.7만 |
|---|
| 2026.05.20 | ₩11,580 | ₩11,580 | ₩10,726 | ₩10,939 | -5.53% | 3.4만 |
|---|
| 2026.05.19 | ₩11,473 | ₩12,060 | ₩11,046 | ₩11,526 | +0.47% | 9.1천 |
|---|
| 2026.05.18 | ₩11,953 | ₩11,953 | ₩10,939 | ₩11,687 | -2.23% | 1.6만 |
|---|
| 2026.05.15 | ₩11,580 | ₩11,900 | ₩11,260 | ₩11,473 | -0.92% | 2.3만 |
|---|
| 2026.05.14 | ₩11,580 | ₩12,594 | ₩10,939 | ₩11,953 | +3.23% | 5.7만 |
|---|
| 2026.05.13 | ₩11,580 | ₩12,007 | ₩11,260 | ₩11,580 | 0.00% | 9.8천 |
|---|
| 2026.05.12 | ₩12,327 | ₩12,327 | ₩11,206 | ₩11,687 | -5.19% | 1.6만 |
|---|
| 2026.05.11 | ₩12,113 | ₩12,487 | ₩11,953 | ₩12,487 | +3.08% | 9.1천 |
|---|
| 2026.05.08 | ₩11,900 | ₩12,380 | ₩11,473 | ₩12,380 | +4.04% | 1.6만 |
|---|
| 2026.05.07 | ₩11,580 | ₩12,434 | ₩11,473 | ₩12,274 | +5.99% | 4.8만 |
|---|
| 2026.05.06 | ₩11,153 | ₩12,220 | ₩10,779 | ₩11,793 | +5.74% | 4.7만 |
|---|
| 2026.05.05 | ₩10,993 | ₩12,914 | ₩10,513 | ₩12,327 | +12.14% | 101.6만 |
|---|
| 2026.05.04 | ₩13,341 | ₩13,341 | ₩12,007 | ₩12,327 | -7.60% | 1.5만 |
|---|
| 2026.05.01 | ₩12,434 | ₩13,074 | ₩11,740 | ₩12,807 | +3.00% | 1.9만 |
|---|
| 2026.04.30 | ₩12,327 | ₩12,807 | ₩11,900 | ₩12,380 | +0.43% | 2.4만 |
|---|
| 2026.04.29 | ₩13,448 | ₩13,448 | ₩11,526 | ₩11,740 | -12.70% | 2.3만 |
|---|
| 2026.04.28 | ₩14,888 | ₩15,369 | ₩12,167 | ₩13,181 | -11.47% | 3.5만 |
|---|
| 2026.04.27 | ₩17,823 | ₩17,823 | ₩15,475 | ₩15,529 | -12.87% | 1.5만 |
|---|
| 2026.04.24 | ₩19,371 | ₩19,371 | ₩17,343 | ₩17,503 | -9.64% | 3.1만 |
|---|
| 2026.04.23 | ₩20,065 | ₩20,065 | ₩18,410 | ₩19,104 | -4.79% | 7.3천 |
|---|
| 2026.04.22 | ₩20,545 | ₩21,078 | ₩19,478 | ₩20,705 | +0.78% | 5.6천 |
|---|
| 2026.04.21 | ₩20,652 | ₩21,345 | ₩19,904 | ₩20,065 | -2.84% | 3.5천 |
|---|
| 2026.04.20 | ₩20,065 | ₩21,078 | ₩19,744 | ₩20,385 | +1.60% | 4.7천 |
|---|
| 2026.04.17 | ₩20,491 | ₩21,292 | ₩20,118 | ₩20,278 | -1.04% | 7천 |
|---|
| 2026.04.16 | ₩20,065 | ₩20,812 | ₩19,798 | ₩20,438 | +1.86% | 1.1만 |
|---|
| 2026.04.15 | ₩19,744 | ₩20,331 | ₩18,944 | ₩19,424 | -1.62% | 1.7만 |
|---|
| 2026.04.14 | ₩18,997 | ₩19,638 | ₩18,517 | ₩19,424 | +2.25% | 8.8천 |
|---|
| 2026.04.13 | ₩18,410 | ₩19,478 | ₩17,610 | ₩19,424 | +5.51% | 1.9만 |
|---|
| 2026.04.10 | ₩18,143 | ₩18,517 | ₩17,236 | ₩17,983 | -0.88% | 8.3천 |
|---|
| 2026.04.09 | ₩18,464 | ₩18,997 | ₩17,076 | ₩17,983 | -2.60% | 1.1만 |
|---|
| 2026.04.08 | ₩19,744 | ₩19,744 | ₩18,197 | ₩18,837 | -4.59% | 1.3만 |
|---|
| 2026.04.07 | ₩18,837 | ₩19,264 | ₩18,197 | ₩18,891 | +0.28% | 8.8천 |
|---|
| 2026.04.06 | ₩18,250 | ₩19,744 | ₩18,143 | ₩19,211 | +5.26% | 9.7천 |
|---|
| 2026.04.02 | ₩19,157 | ₩19,744 | ₩17,663 | ₩18,250 | -4.74% | 1.7만 |
|---|
| 2026.04.01 | ₩19,744 | ₩20,652 | ₩18,677 | ₩19,851 | +0.54% | 6.2만 |
|---|
| 2026.03.31 | ₩19,798 | ₩19,958 | ₩17,930 | ₩19,638 | -0.81% | 6.8천 |
|---|
| 2026.03.30 | ₩19,531 | ₩19,531 | ₩18,143 | ₩18,197 | -6.83% | 4.3천 |
|---|
| 2026.03.27 | ₩19,958 | ₩20,812 | ₩18,143 | ₩19,958 | 0.00% | 1.2만 |
|---|
| 2026.03.26 | ₩20,118 | ₩21,345 | ₩19,371 | ₩20,278 | +0.80% | 1.2만 |
|---|
| 2026.03.25 | ₩19,744 | ₩19,798 | ₩18,410 | ₩19,371 | -1.89% | 6.4천 |
|---|
| 2026.03.24 | ₩18,730 | ₩20,705 | ₩18,677 | ₩19,317 | +3.13% | 5.8천 |
|---|
| 2026.03.23 | ₩19,744 | ₩20,385 | ₩18,517 | ₩19,211 | -2.70% | 1.1만 |
|---|
| 2026.03.20 | ₩19,584 | ₩19,744 | ₩17,877 | ₩18,997 | -3.00% | 1.2만 |
|---|
| 2026.03.19 | ₩19,798 | ₩21,025 | ₩17,610 | ₩19,317 | -2.43% | 1.6만 |
|---|
| 2026.03.18 | ₩24,013 | ₩25,081 | ₩19,638 | ₩19,744 | -17.78% | 3만 |
|---|
| 2026.03.17 | ₩24,814 | ₩25,614 | ₩24,174 | ₩24,280 | -2.15% | 8.9천 |
|---|
| 2026.03.16 | ₩24,547 | ₩26,308 | ₩24,547 | ₩24,814 | +1.09% | 7.8천 |
|---|
| 2026.03.13 | ₩26,468 | ₩26,628 | ₩24,067 | ₩24,600 | -7.06% | 6천 |
|---|
| 2026.03.12 | ₩26,682 | ₩27,749 | ₩25,241 | ₩25,561 | -4.20% | 9.5천 |
|---|
| 2026.03.11 | ₩25,401 | ₩27,269 | ₩25,081 | ₩26,682 | +5.04% | 1.9만 |
|---|
| 2026.03.10 | ₩27,162 | ₩27,162 | ₩25,134 | ₩25,454 | -6.29% | 5천 |
|---|
| 2026.03.09 | ₩25,881 | ₩26,895 | ₩25,134 | ₩26,522 | +2.47% | 7.7천 |
|---|
| 2026.03.06 | ₩27,322 | ₩28,176 | ₩26,255 | ₩26,575 | -2.73% | 1.1만 |
|---|
| 2026.03.05 | ₩29,883 | ₩30,577 | ₩27,482 | ₩27,856 | -6.79% | 8.6천 |
|---|
| 2026.03.04 | ₩28,443 | ₩30,577 | ₩26,735 | ₩29,883 | +5.07% | 7.2천 |
|---|
| 2026.03.03 | ₩26,735 | ₩28,816 | ₩25,614 | ₩27,322 | +2.20% | 7.8천 |
|---|
| 2026.03.02 | ₩26,628 | ₩28,069 | ₩25,081 | ₩26,842 | +0.80% | 6.2천 |
|---|
| 2026.02.27 | ₩28,443 | ₩30,417 | ₩26,735 | ₩26,735 | -6.00% | 6.7천 |
|---|
| 2026.02.26 | ₩28,229 | ₩31,217 | ₩27,215 | ₩28,709 | +1.70% | 9.3천 |
|---|
| 2026.02.25 | ₩26,201 | ₩29,350 | ₩26,201 | ₩28,176 | +7.54% | 7.2천 |
|---|
| 2026.02.24 | ₩25,828 | ₩26,575 | ₩24,814 | ₩25,988 | +0.62% | 3.7천 |
|---|
| 2026.02.23 | ₩26,415 | ₩26,682 | ₩24,280 | ₩24,814 | -6.06% | 4.4천 |
|---|
| 2026.02.20 | ₩26,682 | ₩26,842 | ₩25,614 | ₩26,361 | -1.20% | 8.9천 |
|---|
| 2026.02.19 | ₩28,496 | ₩29,617 | ₩25,935 | ₩26,948 | -5.43% | 1.1만 |
|---|
| 2026.02.18 | ₩30,577 | ₩31,378 | ₩28,282 | ₩28,709 | -6.11% | 7.7천 |
|---|
| 2026.02.17 | ₩31,538 | ₩32,818 | ₩29,937 | ₩30,897 | -2.03% | 5.5천 |
|---|
| 2026.02.13 | ₩32,018 | ₩33,032 | ₩30,417 | ₩31,484 | -1.67% | 8.7천 |
|---|
| 2026.02.12 | ₩32,018 | ₩34,686 | ₩30,417 | ₩32,018 | 0.00% | 1만 |
|---|
| 2026.02.11 | ₩33,352 | ₩35,113 | ₩29,510 | ₩31,111 | -6.72% | 1.9만 |
|---|
| 2026.02.10 | ₩38,422 | ₩38,795 | ₩32,178 | ₩33,299 | -13.33% | 1.8만 |
|---|
| 2026.02.09 | ₩41,677 | ₩42,157 | ₩34,953 | ₩38,795 | -6.91% | 2.4만 |
|---|
| 2026.02.06 | ₩52,830 | ₩52,830 | ₩40,022 | ₩42,851 | -18.89% | 2.7만 |
|---|
| 2026.02.05 | ₩50,695 | ₩53,363 | ₩47,066 | ₩49,628 | -2.11% | 1.9만 |
|---|
| 2026.02.04 | ₩55,498 | ₩55,498 | ₩51,229 | ₩54,430 | -1.92% | 2.4만 |
|---|
| 2026.02.03 | ₩49,628 | ₩57,099 | ₩49,628 | ₩54,964 | +10.75% | 2.9만 |
|---|
| 2026.02.02 | ₩61,368 | ₩61,368 | ₩46,960 | ₩48,827 | -20.43% | 5.5만 |
|---|
| 2026.01.30 | ₩60,300 | ₩61,368 | ₩54,964 | ₩55,765 | -7.52% | 2.6만 |
|---|
| 2026.01.29 | ₩64,569 | ₩64,569 | ₩53,363 | ₩59,767 | -7.44% | 5.7만 |
|---|
| 2026.01.28 | ₩50,161 | ₩63,502 | ₩48,827 | ₩59,767 | +19.15% | 8.7만 |
|---|
| 2026.01.27 | ₩49,628 | ₩50,161 | ₩46,586 | ₩49,841 | +0.43% | 3.8만 |
|---|
| 2026.01.26 | ₩54,964 | ₩54,964 | ₩40,983 | ₩50,161 | -8.74% | 8만 |
|---|
| 2026.01.23 | ₩46,960 | ₩52,456 | ₩44,291 | ₩50,855 | +8.30% | 7.7만 |
|---|
| 2026.01.22 | ₩49,628 | ₩49,628 | ₩45,412 | ₩48,667 | -1.94% | 2.9만 |
|---|
| 2026.01.21 | ₩46,373 | ₩50,588 | ₩42,957 | ₩49,094 | +5.87% | 8만 |
|---|
| 2026.01.20 | ₩38,475 | ₩44,825 | ₩37,674 | ₩42,957 | +11.65% | 4.3만 |
|---|
| 2026.01.16 | ₩37,248 | ₩42,264 | ₩35,913 | ₩40,129 | +7.74% | 4만 |
|---|
| 2026.01.15 | ₩35,860 | ₩38,528 | ₩35,220 | ₩37,087 | +3.42% | 1.8만 |
|---|
| 2026.01.14 | ₩36,020 | ₩37,087 | ₩34,152 | ₩36,287 | +0.74% | 1.3만 |
|---|
| 2026.01.13 | ₩35,166 | ₩38,422 | ₩34,206 | ₩36,821 | +4.70% | 4만 |
|---|
| 2026.01.12 | ₩33,245 | ₩34,953 | ₩32,018 | ₩34,526 | +3.85% | 1.7만 |
|---|
| 2026.01.09 | ₩37,354 | ₩37,354 | ₩33,619 | ₩34,739 | -7.00% | 2.4만 |
|---|
| 2026.01.08 | ₩33,139 | ₩37,888 | ₩31,111 | ₩37,728 | +13.85% | 10만 |
|---|
| 2026.01.07 | ₩35,647 | ₩40,022 | ₩32,178 | ₩34,900 | -2.10% | 183만 |
|---|
| 2026.01.06 | ₩24,547 | ₩26,255 | ₩24,120 | ₩26,201 | +6.74% | 33.6만 |
|---|
| 2026.01.05 | ₩25,828 | ₩25,828 | ₩21,345 | ₩24,440 | -5.37% | 6.1천 |
|---|
| 2026.01.02 | ₩26,041 | ₩26,041 | ₩23,800 | ₩24,654 | -5.33% | 2천 |
|---|
| 2025.12.31 | ₩26,148 | ₩26,148 | ₩23,693 | ₩24,547 | -6.12% | 4.7천 |
|---|
| 2025.12.30 | ₩24,654 | ₩26,148 | ₩24,547 | ₩25,668 | +4.11% | 5.4천 |
|---|
| 2025.12.29 | ₩26,682 | ₩27,215 | ₩23,853 | ₩25,081 | -6.00% | 1.6만 |
|---|
| 2025.12.26 | ₩25,614 | ₩29,190 | ₩25,561 | ₩27,962 | +9.17% | 1.6만 |
|---|
| 2025.12.24 | ₩27,215 | ₩27,269 | ₩24,547 | ₩25,561 | -6.08% | 3.2천 |
|---|
| 2025.12.23 | ₩29,883 | ₩29,990 | ₩27,215 | ₩27,589 | -7.68% | 5.8천 |
|---|
| 2025.12.22 | ₩33,245 | ₩33,779 | ₩29,350 | ₩30,524 | -8.19% | 6.4천 |
|---|
| 2025.12.19 | ₩37,354 | ₩39,489 | ₩32,818 | ₩33,299 | -10.86% | 1.8만 |
|---|
| 2025.12.18 | ₩34,152 | ₩46,426 | ₩33,192 | ₩38,261 | +12.03% | 22.1만 |
|---|
| 2025.12.17 | ₩29,083 | ₩35,540 | ₩27,802 | ₩32,712 | +12.48% | 5.8천 |
|---|
| 2025.12.16 | ₩30,204 | ₩30,524 | ₩29,083 | ₩29,883 | -1.06% | 1.9천 |
|---|
| 2025.12.15 | ₩29,990 | ₩32,018 | ₩28,496 | ₩29,083 | -3.02% | 1.9천 |
|---|
| 2025.12.12 | ₩36,554 | ₩36,554 | ₩29,937 | ₩30,417 | -16.79% | 4.1천 |
|---|
| 2025.12.11 | ₩36,127 | ₩38,955 | ₩34,633 | ₩35,700 | -1.18% | 2.2천 |
|---|
| 2025.12.10 | ₩38,902 | ₩40,876 | ₩36,287 | ₩37,248 | -4.25% | 3.1천 |
|---|
| 2025.12.09 | ₩36,074 | ₩41,623 | ₩34,739 | ₩38,315 | +6.21% | 2.8천 |
|---|
| 2025.12.08 | ₩38,742 | ₩38,742 | ₩35,220 | ₩35,753 | -7.71% | 1.5천 |
|---|
| 2025.12.05 | ₩41,517 | ₩42,157 | ₩34,686 | ₩36,874 | -11.18% | 1.3만 |
|---|
| 2025.12.04 | ₩41,196 | ₩41,623 | ₩38,475 | ₩38,688 | -6.09% | 2.2천 |
|---|
| 2025.12.03 | ₩38,955 | ₩41,623 | ₩38,475 | ₩40,769 | +4.66% | 805 |
|---|
| 2025.12.02 | ₩40,716 | ₩43,171 | ₩38,955 | ₩40,289 | -1.05% | 1.3천 |
|---|
| 2025.12.01 | ₩42,691 | ₩43,224 | ₩37,888 | ₩37,888 | -11.25% | 763 |
|---|
| 2025.11.28 | ₩41,250 | ₩42,691 | ₩40,556 | ₩41,250 | 0.00% | 373 |
|---|
| 2025.11.26 | ₩40,396 | ₩45,839 | ₩40,022 | ₩40,076 | -0.79% | 2.5천 |
|---|
| 2025.11.25 | ₩39,222 | ₩40,396 | ₩38,742 | ₩39,649 | +1.09% | 1.2천 |
|---|
| 2025.11.24 | ₩41,090 | ₩41,090 | ₩38,475 | ₩38,528 | -6.23% | 1.6천 |
|---|
| 2025.11.21 | ₩40,609 | ₩41,356 | ₩39,489 | ₩40,609 | 0.00% | 1.5천 |
|---|
| 2025.11.20 | ₩45,892 | ₩46,373 | ₩41,090 | ₩41,250 | -10.12% | 3.5천 |
|---|
| 2025.11.19 | ₩45,626 | ₩48,561 | ₩43,544 | ₩43,544 | -4.56% | 1.7천 |
|---|
| 2025.11.18 | ₩52,830 | ₩52,830 | ₩45,359 | ₩46,426 | -12.12% | 3.9천 |
|---|
| 2025.11.17 | ₩54,004 | ₩54,217 | ₩49,094 | ₩49,521 | -8.30% | 3.2천 |
|---|
| 2025.11.14 | ₩51,762 | ₩54,430 | ₩48,561 | ₩52,830 | +2.06% | 2.7천 |
|---|
| 2025.11.13 | ₩53,897 | ₩54,804 | ₩50,588 | ₩51,762 | -3.96% | 2.6천 |
|---|
| 2025.11.12 | ₩54,964 | ₩56,031 | ₩54,430 | ₩54,430 | -0.97% | 1.6천 |
|---|
| 2025.11.11 | ₩55,498 | ₩57,099 | ₩53,897 | ₩54,964 | -0.96% | 2.6천 |
|---|
| 2025.11.10 | ₩57,099 | ₩64,036 | ₩53,363 | ₩57,099 | 0.00% | 1.7만 |
|---|
| 2025.11.07 | ₩56,031 | ₩57,099 | ₩55,498 | ₩56,565 | +0.95% | 1.3천 |
|---|
| 2025.11.06 | ₩56,565 | ₩69,372 | ₩53,897 | ₩58,433 | +3.30% | 1.3만 |
|---|
| 2025.11.05 | ₩54,324 | ₩56,832 | ₩53,897 | ₩56,565 | +4.13% | 1.3천 |
|---|
| 2025.11.04 | ₩54,430 | ₩56,031 | ₩53,363 | ₩54,164 | -0.49% | 1.4천 |
|---|
| 2025.11.03 | ₩54,857 | ₩57,099 | ₩54,430 | ₩56,565 | +3.11% | 1.3천 |
|---|
| 2025.10.31 | ₩54,964 | ₩55,498 | ₩53,897 | ₩55,498 | +0.97% | 975 |
|---|
| 2025.10.30 | ₩55,498 | ₩57,099 | ₩53,897 | ₩54,964 | -0.96% | 1.5천 |
|---|
| 2025.10.29 | ₩58,700 | ₩60,300 | ₩57,632 | ₩57,632 | -1.82% | 1.3천 |
|---|
| 2025.10.28 | ₩59,233 | ₩60,781 | ₩58,700 | ₩60,300 | +1.80% | 555 |
|---|
| 2025.10.27 | ₩60,834 | ₩61,901 | ₩59,233 | ₩60,300 | -0.88% | 1.8천 |
|---|
| 2025.10.24 | ₩61,368 | ₩61,368 | ₩57,632 | ₩57,632 | -6.09% | 9.2천 |
|---|
| 2025.10.23 | ₩57,099 | ₩58,700 | ₩57,099 | ₩58,166 | +1.87% | 450 |
|---|
| 2025.10.22 | ₩59,233 | ₩60,300 | ₩57,632 | ₩58,700 | -0.90% | 1.3천 |
|---|
| 2025.10.21 | ₩62,969 | ₩62,969 | ₩60,834 | ₩61,368 | -2.54% | 728 |
|---|
| 2025.10.20 | ₩60,834 | ₩65,103 | ₩58,700 | ₩64,569 | +6.14% | 2.8천 |
|---|
| 2025.10.17 | ₩58,166 | ₩58,700 | ₩55,711 | ₩58,166 | 0.00% | 800 |
|---|
| 2025.10.16 | ₩57,632 | ₩59,233 | ₩57,632 | ₩58,700 | +1.85% | 1.3천 |
|---|
| 2025.10.15 | ₩58,166 | ₩60,087 | ₩56,565 | ₩57,099 | -1.83% | 1.3천 |
|---|
| 2025.10.14 | ₩56,565 | ₩60,461 | ₩54,964 | ₩59,233 | +4.72% | 1.8천 |
|---|
| 2025.10.13 | ₩54,964 | ₩56,565 | ₩54,430 | ₩56,565 | +2.91% | 493 |
|---|
| 2025.10.10 | ₩57,099 | ₩57,899 | ₩54,164 | ₩54,430 | -4.67% | 3.1천 |
|---|