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 | ₩3,197 | ₩3,197 | ₩2,796 | ₩2,930 | -8.37% | 55만 |
| 2026.10.08 | ₩2,930 | ₩4,107 | ₩2,916 | ₩3,117 | +6.39% | 451.8만 |
| 2026.10.07 | ₩2,997 | ₩3,391 | ₩2,956 | ₩3,037 | +1.34% | 85.7만 |
| 2026.10.06 | ₩4,294 | ₩4,482 | ₩3,237 | ₩3,344 | -22.12% | 349.8만 |
| 2026.10.05 | ₩6,087 | ₩6,983 | ₩4,187 | ₩5,057 | -16.92% | 2869.2만 |
| 2026.10.02 | ₩4,655 | ₩6,381 | ₩4,120 | ₩4,669 | +0.29% | 1.9억 |
| 2026.10.01 | ₩2,047 | ₩2,515 | ₩1,498 | ₩1,565 | -23.53% | 1743만 |
| 2026.09.30 | ₩2,068 | ₩2,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,074 |
| +0.26% |
| 1만 |
| 2026.09.29 | ₩2,114 | ₩2,114 | ₩1,953 | ₩2,114 | 0.00% | 4.1만 |
|---|
| 2026.09.28 | ₩2,221 | ₩2,234 | ₩2,074 | ₩2,100 | -5.42% | 1.6만 |
|---|
| 2026.09.25 | ₩2,167 | ₩2,312 | ₩2,167 | ₩2,207 | +1.85% | 2.9만 |
|---|
| 2026.09.24 | ₩2,167 | ₩2,261 | ₩2,114 | ₩2,234 | +3.09% | 8.1만 |
|---|
| 2026.09.23 | ₩2,582 | ₩2,582 | ₩2,194 | ₩2,221 | -13.99% | 9.1만 |
|---|
| 2026.09.22 | ₩2,605 | ₩2,615 | ₩2,542 | ₩2,542 | -2.41% | 2.5만 |
|---|
| 2026.09.21 | ₩2,702 | ₩2,809 | ₩2,595 | ₩2,622 | -2.97% | 5.1만 |
|---|
| 2026.09.18 | ₩2,622 | ₩2,702 | ₩2,595 | ₩2,595 | -1.02% | 6.8만 |
|---|
| 2026.09.17 | ₩2,528 | ₩2,729 | ₩2,515 | ₩2,622 | +3.70% | 8.2만 |
|---|
| 2026.09.16 | ₩2,622 | ₩2,676 | ₩2,448 | ₩2,462 | -6.12% | 5.7만 |
|---|
| 2026.09.15 | ₩2,729 | ₩2,769 | ₩2,582 | ₩2,649 | -2.94% | 7.6만 |
|---|
| 2026.09.14 | ₩3,117 | ₩3,318 | ₩2,796 | ₩2,916 | -6.44% | 47.9만 |
|---|
| 2026.09.11 | ₩2,783 | ₩3,010 | ₩2,769 | ₩2,997 | +7.69% | 42.3만 |
|---|
| 2026.09.10 | ₩2,609 | ₩2,796 | ₩2,569 | ₩2,796 | +7.18% | 4.7만 |
|---|
| 2026.09.09 | ₩2,702 | ₩2,716 | ₩2,582 | ₩2,609 | -3.47% | 3.2만 |
|---|
| 2026.09.08 | ₩2,876 | ₩2,876 | ₩2,729 | ₩2,756 | -4.19% | 4.9만 |
|---|
| 2026.09.04 | ₩2,956 | ₩2,997 | ₩2,796 | ₩2,903 | -1.81% | 11.2만 |
|---|
| 2026.09.03 | ₩2,849 | ₩3,064 | ₩2,809 | ₩2,943 | +3.29% | 13.7만 |
|---|
| 2026.09.02 | ₩2,809 | ₩3,010 | ₩2,676 | ₩2,783 | -0.95% | 51.2만 |
|---|
| 2026.09.01 | ₩3,237 | ₩3,839 | ₩2,823 | ₩3,706 | +14.46% | 286.9만 |
|---|
| 2026.08.31 | ₩3,291 | ₩3,385 | ₩3,224 | ₩3,278 | -0.41% | 3만 |
|---|
| 2026.08.28 | ₩3,773 | ₩3,773 | ₩3,278 | ₩3,344 | -11.35% | 12.8만 |
|---|
| 2026.08.27 | ₩4,214 | ₩4,294 | ₩3,378 | ₩3,799 | -9.84% | 163.9만 |
|---|
| 2026.08.26 | ₩5,177 | ₩5,177 | ₩4,883 | ₩5,097 | -1.55% | 1.5만 |
|---|
| 2026.08.25 | ₩5,271 | ₩5,351 | ₩4,762 | ₩5,070 | -3.81% | 26.7만 |
|---|
| 2026.08.24 | ₩6,020 | ₩6,261 | ₩5,758 | ₩6,234 | +3.56% | 3.9만 |
|---|
| 2026.08.21 | ₩6,154 | ₩6,274 | ₩5,946 | ₩6,194 | +0.65% | 1.1만 |
|---|
| 2026.08.20 | ₩5,686 | ₩6,167 | ₩5,686 | ₩6,154 | +8.24% | 1.9만 |
|---|
| 2026.08.19 | ₩5,966 | ₩6,007 | ₩5,786 | ₩5,893 | -1.23% | 1.2만 |
|---|
| 2026.08.18 | ₩5,672 | ₩5,886 | ₩5,645 | ₩5,806 | +2.36% | 4.3천 |
|---|
| 2026.08.17 | ₩5,966 | ₩6,020 | ₩5,571 | ₩5,806 | -2.69% | 5.4천 |
|---|
| 2026.08.14 | ₩5,983 | ₩6,053 | ₩5,940 | ₩6,013 | +0.51% | 1.4만 |
|---|
| 2026.08.13 | ₩5,819 | ₩6,100 | ₩5,819 | ₩6,100 | +4.83% | 8.8천 |
|---|
| 2026.08.12 | ₩6,027 | ₩6,027 | ₩5,659 | ₩5,819 | -3.44% | 1.4만 |
|---|
| 2026.08.11 | ₩5,886 | ₩6,181 | ₩5,886 | ₩6,181 | +5.00% | 7.8천 |
|---|
| 2026.08.10 | ₩5,993 | ₩6,007 | ₩5,632 | ₩5,980 | -0.22% | 1.3만 |
|---|
| 2026.08.07 | ₩5,980 | ₩6,181 | ₩5,819 | ₩6,074 | +1.57% | 3만 |
|---|
| 2026.08.06 | ₩5,645 | ₩6,060 | ₩5,632 | ₩5,900 | +4.50% | 1.1만 |
|---|
| 2026.08.05 | ₩5,364 | ₩5,966 | ₩5,364 | ₩5,873 | +9.48% | 7.4만 |
|---|
| 2026.08.04 | ₩5,485 | ₩6,095 | ₩5,257 | ₩6,047 | +10.24% | 2.8만 |
|---|
| 2026.08.03 | ₩5,231 | ₩5,565 | ₩5,217 | ₩5,364 | +2.56% | 1.2만 |
|---|
| 2026.07.31 | ₩5,282 | ₩5,351 | ₩4,963 | ₩5,271 | -0.20% | 1.6만 |
|---|
| 2026.07.30 | ₩5,017 | ₩5,271 | ₩4,950 | ₩5,003 | -0.27% | 3만 |
|---|
| 2026.07.29 | ₩4,816 | ₩5,351 | ₩4,816 | ₩5,084 | +5.56% | 2.8만 |
|---|
| 2026.07.28 | ₩4,696 | ₩5,003 | ₩4,696 | ₩4,856 | +3.42% | 2.6천 |
|---|
| 2026.07.27 | ₩4,990 | ₩4,990 | ₩4,548 | ₩4,856 | -2.68% | 9.3천 |
|---|
| 2026.07.24 | ₩4,856 | ₩5,057 | ₩4,749 | ₩5,057 | +4.13% | 7천 |
|---|
| 2026.07.23 | ₩5,009 | ₩5,009 | ₩4,843 | ₩4,950 | -1.18% | 4천 |
|---|
| 2026.07.22 | ₩5,164 | ₩5,164 | ₩4,749 | ₩5,124 | -0.78% | 2.1만 |
|---|
| 2026.07.21 | ₩5,137 | ₩5,284 | ₩5,084 | ₩5,164 | +0.52% | 8천 |
|---|
| 2026.07.20 | ₩5,164 | ₩5,331 | ₩5,150 | ₩5,150 | -0.26% | 6.9천 |
|---|
| 2026.07.17 | ₩5,418 | ₩5,498 | ₩5,150 | ₩5,191 | -4.20% | 2.2만 |
|---|
| 2026.07.16 | ₩5,605 | ₩5,739 | ₩5,364 | ₩5,431 | -3.10% | 1.5만 |
|---|
| 2026.07.15 | ₩5,619 | ₩5,766 | ₩5,445 | ₩5,485 | -2.38% | 1.2만 |
|---|
| 2026.07.14 | ₩5,518 | ₩5,739 | ₩5,331 | ₩5,512 | -0.12% | 4.2만 |
|---|
| 2026.07.13 | ₩5,338 | ₩5,516 | ₩5,338 | ₩5,364 | +0.50% | 1.1만 |
|---|
| 2026.07.10 | ₩5,645 | ₩6,087 | ₩5,512 | ₩5,565 | -1.42% | 4만 |
|---|
| 2026.07.09 | ₩5,331 | ₩5,752 | ₩5,160 | ₩5,592 | +4.89% | 1.7만 |
|---|
| 2026.07.08 | ₩5,431 | ₩5,485 | ₩5,304 | ₩5,364 | -1.23% | 1.1만 |
|---|
| 2026.07.07 | ₩5,699 | ₩5,699 | ₩5,311 | ₩5,645 | -0.94% | 3.7만 |
|---|
| 2026.07.06 | ₩6,033 | ₩6,488 | ₩5,619 | ₩5,632 | -6.65% | 7.3만 |
|---|
| 2026.07.02 | ₩6,288 | ₩6,916 | ₩5,966 | ₩5,966 | -5.11% | 2.4만 |
|---|
| 2026.07.01 | ₩5,458 | ₩6,435 | ₩5,431 | ₩6,395 | +17.16% | 4.4만 |
|---|
| 2026.06.30 | ₩5,351 | ₩5,739 | ₩5,233 | ₩5,699 | +6.50% | 1.9만 |
|---|
| 2026.06.29 | ₩5,819 | ₩5,819 | ₩5,338 | ₩5,418 | -6.90% | 1.8만 |
|---|
| 2026.06.26 | ₩5,391 | ₩5,846 | ₩5,364 | ₩5,498 | +1.99% | 2.7만 |
|---|
| 2026.06.25 | ₩5,525 | ₩6,033 | ₩5,344 | ₩5,351 | -3.15% | 4.4만 |
|---|
| 2026.06.24 | ₩5,164 | ₩5,686 | ₩5,097 | ₩5,579 | +8.03% | 7.9만 |
|---|
| 2026.06.23 | ₩5,298 | ₩5,364 | ₩5,137 | ₩5,137 | -3.03% | 2.4만 |
|---|
| 2026.06.22 | ₩5,378 | ₩5,552 | ₩5,204 | ₩5,298 | -1.49% | 3.4만 |
|---|
| 2026.06.18 | ₩6,020 | ₩6,060 | ₩5,070 | ₩5,364 | -10.89% | 9.2만 |
|---|
| 2026.06.17 | ₩6,876 | ₩7,030 | ₩5,779 | ₩5,793 | -15.76% | 10.1만 |
|---|
| 2026.06.16 | ₩7,692 | ₩7,819 | ₩6,702 | ₩6,849 | -10.96% | 11.9만 |
|---|
| 2026.06.15 | ₩7,759 | ₩8,883 | ₩6,997 | ₩7,652 | -1.38% | 38.5만 |
|---|
| 2026.06.12 | ₩8,294 | ₩8,562 | ₩7,010 | ₩7,117 | -14.19% | 1.3만 |
|---|
| 2026.06.11 | ₩9,097 | ₩9,632 | ₩7,545 | ₩8,080 | -11.18% | 2.5만 |
|---|
| 2026.06.10 | ₩9,579 | ₩9,579 | ₩8,936 | ₩9,364 | -2.23% | 6.7천 |
|---|
| 2026.06.09 | ₩8,990 | ₩9,632 | ₩8,669 | ₩9,204 | +2.38% | 1.7만 |
|---|
| 2026.06.08 | ₩10,060 | ₩10,060 | ₩8,669 | ₩8,883 | -11.70% | 2.4만 |
|---|
| 2026.06.05 | ₩12,254 | ₩12,254 | ₩10,863 | ₩11,344 | -7.42% | 1만 |
|---|
| 2026.06.04 | ₩11,772 | ₩12,254 | ₩11,237 | ₩11,933 | +1.36% | 6.3천 |
|---|
| 2026.06.03 | ₩12,040 | ₩12,575 | ₩11,398 | ₩11,451 | -4.89% | 5.6천 |
|---|
| 2026.06.02 | ₩12,682 | ₩12,682 | ₩11,826 | ₩12,040 | -5.06% | 6.6천 |
|---|
| 2026.06.01 | ₩12,843 | ₩13,110 | ₩12,147 | ₩12,361 | -3.75% | 2.5만 |
|---|
| 2026.05.29 | ₩12,254 | ₩12,575 | ₩12,040 | ₩12,254 | 0.00% | 1.8만 |
|---|
| 2026.05.28 | ₩11,237 | ₩13,110 | ₩10,970 | ₩12,308 | +9.52% | 5만 |
|---|
| 2026.05.27 | ₩11,237 | ₩11,398 | ₩10,542 | ₩11,184 | -0.48% | 1.9만 |
|---|
| 2026.05.26 | ₩10,756 | ₩11,665 | ₩10,702 | ₩11,237 | +4.48% | 1.8만 |
|---|
| 2026.05.22 | ₩10,863 | ₩11,130 | ₩10,435 | ₩10,702 | -1.48% | 1.4만 |
|---|
| 2026.05.21 | ₩11,130 | ₩11,130 | ₩10,221 | ₩10,916 | -1.92% | 1.7만 |
|---|
| 2026.05.20 | ₩11,612 | ₩11,612 | ₩10,756 | ₩10,970 | -5.53% | 3.4만 |
|---|
| 2026.05.19 | ₩11,505 | ₩12,094 | ₩11,077 | ₩11,558 | +0.47% | 9.1천 |
|---|
| 2026.05.18 | ₩11,987 | ₩11,987 | ₩10,970 | ₩11,719 | -2.23% | 1.6만 |
|---|
| 2026.05.15 | ₩11,612 | ₩11,933 | ₩11,291 | ₩11,505 | -0.92% | 2.3만 |
|---|
| 2026.05.14 | ₩11,612 | ₩12,629 | ₩10,970 | ₩11,987 | +3.23% | 5.7만 |
|---|
| 2026.05.13 | ₩11,612 | ₩12,040 | ₩11,291 | ₩11,612 | 0.00% | 9.8천 |
|---|
| 2026.05.12 | ₩12,361 | ₩12,361 | ₩11,237 | ₩11,719 | -5.19% | 1.6만 |
|---|
| 2026.05.11 | ₩12,147 | ₩12,522 | ₩11,987 | ₩12,522 | +3.08% | 9.1천 |
|---|
| 2026.05.08 | ₩11,933 | ₩12,415 | ₩11,505 | ₩12,415 | +4.04% | 1.6만 |
|---|
| 2026.05.07 | ₩11,612 | ₩12,468 | ₩11,505 | ₩12,308 | +5.99% | 4.8만 |
|---|
| 2026.05.06 | ₩11,184 | ₩12,254 | ₩10,809 | ₩11,826 | +5.74% | 4.7만 |
|---|
| 2026.05.05 | ₩11,023 | ₩12,950 | ₩10,542 | ₩12,361 | +12.14% | 101.6만 |
|---|
| 2026.05.04 | ₩13,378 | ₩13,378 | ₩12,040 | ₩12,361 | -7.60% | 1.5만 |
|---|
| 2026.05.01 | ₩12,468 | ₩13,110 | ₩11,772 | ₩12,843 | +3.00% | 1.9만 |
|---|
| 2026.04.30 | ₩12,361 | ₩12,843 | ₩11,933 | ₩12,415 | +0.43% | 2.4만 |
|---|
| 2026.04.29 | ₩13,485 | ₩13,485 | ₩11,558 | ₩11,772 | -12.70% | 2.3만 |
|---|
| 2026.04.28 | ₩14,930 | ₩15,411 | ₩12,201 | ₩13,217 | -11.47% | 3.5만 |
|---|
| 2026.04.27 | ₩17,873 | ₩17,873 | ₩15,518 | ₩15,572 | -12.87% | 1.5만 |
|---|
| 2026.04.24 | ₩19,425 | ₩19,425 | ₩17,391 | ₩17,552 | -9.64% | 3.1만 |
|---|
| 2026.04.23 | ₩20,120 | ₩20,120 | ₩18,461 | ₩19,157 | -4.79% | 7.3천 |
|---|
| 2026.04.22 | ₩20,602 | ₩21,137 | ₩19,532 | ₩20,762 | +0.78% | 5.6천 |
|---|
| 2026.04.21 | ₩20,709 | ₩21,404 | ₩19,960 | ₩20,120 | -2.84% | 3.5천 |
|---|
| 2026.04.20 | ₩20,120 | ₩21,137 | ₩19,799 | ₩20,441 | +1.60% | 4.7천 |
|---|
| 2026.04.17 | ₩20,548 | ₩21,351 | ₩20,174 | ₩20,334 | -1.04% | 7천 |
|---|
| 2026.04.16 | ₩20,120 | ₩20,869 | ₩19,853 | ₩20,495 | +1.86% | 1.1만 |
|---|
| 2026.04.15 | ₩19,799 | ₩20,388 | ₩18,996 | ₩19,478 | -1.62% | 1.7만 |
|---|
| 2026.04.14 | ₩19,050 | ₩19,692 | ₩18,568 | ₩19,478 | +2.25% | 8.8천 |
|---|
| 2026.04.13 | ₩18,461 | ₩19,532 | ₩17,659 | ₩19,478 | +5.51% | 1.9만 |
|---|
| 2026.04.10 | ₩18,194 | ₩18,568 | ₩17,284 | ₩18,033 | -0.88% | 8.3천 |
|---|
| 2026.04.09 | ₩18,515 | ₩19,050 | ₩17,124 | ₩18,033 | -2.60% | 1.1만 |
|---|
| 2026.04.08 | ₩19,799 | ₩19,799 | ₩18,247 | ₩18,889 | -4.59% | 1.3만 |
|---|
| 2026.04.07 | ₩18,889 | ₩19,318 | ₩18,247 | ₩18,943 | +0.28% | 8.8천 |
|---|
| 2026.04.06 | ₩18,301 | ₩19,799 | ₩18,194 | ₩19,264 | +5.26% | 9.7천 |
|---|
| 2026.04.02 | ₩19,211 | ₩19,799 | ₩17,712 | ₩18,301 | -4.74% | 1.7만 |
|---|
| 2026.04.01 | ₩19,799 | ₩20,709 | ₩18,729 | ₩19,906 | +0.54% | 6.2만 |
|---|
| 2026.03.31 | ₩19,853 | ₩20,013 | ₩17,980 | ₩19,692 | -0.81% | 6.8천 |
|---|
| 2026.03.30 | ₩19,585 | ₩19,585 | ₩18,194 | ₩18,247 | -6.83% | 4.3천 |
|---|
| 2026.03.27 | ₩20,013 | ₩20,869 | ₩18,194 | ₩20,013 | 0.00% | 1.2만 |
|---|
| 2026.03.26 | ₩20,174 | ₩21,404 | ₩19,425 | ₩20,334 | +0.80% | 1.2만 |
|---|
| 2026.03.25 | ₩19,799 | ₩19,853 | ₩18,461 | ₩19,425 | -1.89% | 6.4천 |
|---|
| 2026.03.24 | ₩18,782 | ₩20,762 | ₩18,729 | ₩19,371 | +3.13% | 5.8천 |
|---|
| 2026.03.23 | ₩19,799 | ₩20,441 | ₩18,568 | ₩19,264 | -2.70% | 1.1만 |
|---|
| 2026.03.20 | ₩19,639 | ₩19,799 | ₩17,926 | ₩19,050 | -3.00% | 1.2만 |
|---|
| 2026.03.19 | ₩19,853 | ₩21,083 | ₩17,659 | ₩19,371 | -2.43% | 1.6만 |
|---|
| 2026.03.18 | ₩24,080 | ₩25,150 | ₩19,692 | ₩19,799 | -17.78% | 3만 |
|---|
| 2026.03.17 | ₩24,883 | ₩25,685 | ₩24,241 | ₩24,348 | -2.15% | 8.9천 |
|---|
| 2026.03.16 | ₩24,615 | ₩26,381 | ₩24,615 | ₩24,883 | +1.09% | 7.8천 |
|---|
| 2026.03.13 | ₩26,542 | ₩26,702 | ₩24,134 | ₩24,669 | -7.06% | 6천 |
|---|
| 2026.03.12 | ₩26,756 | ₩27,826 | ₩25,311 | ₩25,632 | -4.20% | 9.5천 |
|---|
| 2026.03.11 | ₩25,471 | ₩27,344 | ₩25,150 | ₩26,756 | +5.04% | 1.9만 |
|---|
| 2026.03.10 | ₩27,237 | ₩27,237 | ₩25,204 | ₩25,525 | -6.29% | 5천 |
|---|
| 2026.03.09 | ₩25,953 | ₩26,970 | ₩25,204 | ₩26,595 | +2.47% | 7.7천 |
|---|
| 2026.03.06 | ₩27,398 | ₩28,254 | ₩26,328 | ₩26,649 | -2.73% | 1.1만 |
|---|
| 2026.03.05 | ₩29,966 | ₩30,662 | ₩27,558 | ₩27,933 | -6.79% | 8.6천 |
|---|
| 2026.03.04 | ₩28,521 | ₩30,662 | ₩26,809 | ₩29,966 | +5.07% | 7.2천 |
|---|
| 2026.03.03 | ₩26,809 | ₩28,896 | ₩25,685 | ₩27,398 | +2.20% | 7.8천 |
|---|
| 2026.03.02 | ₩26,702 | ₩28,147 | ₩25,150 | ₩26,916 | +0.80% | 6.2천 |
|---|
| 2026.02.27 | ₩28,521 | ₩30,501 | ₩26,809 | ₩26,809 | -6.00% | 6.7천 |
|---|
| 2026.02.26 | ₩28,307 | ₩31,304 | ₩27,291 | ₩28,789 | +1.70% | 9.3천 |
|---|
| 2026.02.25 | ₩26,274 | ₩29,431 | ₩26,274 | ₩28,254 | +7.54% | 7.2천 |
|---|
| 2026.02.24 | ₩25,899 | ₩26,649 | ₩24,883 | ₩26,060 | +0.62% | 3.7천 |
|---|
| 2026.02.23 | ₩26,488 | ₩26,756 | ₩24,348 | ₩24,883 | -6.06% | 4.4천 |
|---|
| 2026.02.20 | ₩26,756 | ₩26,916 | ₩25,685 | ₩26,435 | -1.20% | 8.9천 |
|---|
| 2026.02.19 | ₩28,575 | ₩29,699 | ₩26,006 | ₩27,023 | -5.43% | 1.1만 |
|---|
| 2026.02.18 | ₩30,662 | ₩31,465 | ₩28,361 | ₩28,789 | -6.11% | 7.7천 |
|---|
| 2026.02.17 | ₩31,625 | ₩32,909 | ₩30,020 | ₩30,983 | -2.03% | 5.5천 |
|---|
| 2026.02.13 | ₩32,107 | ₩33,123 | ₩30,501 | ₩31,572 | -1.67% | 8.7천 |
|---|
| 2026.02.12 | ₩32,107 | ₩34,782 | ₩30,501 | ₩32,107 | 0.00% | 1만 |
|---|
| 2026.02.11 | ₩33,445 | ₩35,210 | ₩29,592 | ₩31,197 | -6.72% | 1.9만 |
|---|
| 2026.02.10 | ₩38,528 | ₩38,903 | ₩32,267 | ₩33,391 | -13.33% | 1.8만 |
|---|
| 2026.02.09 | ₩41,792 | ₩42,274 | ₩35,050 | ₩38,903 | -6.91% | 2.4만 |
|---|
| 2026.02.06 | ₩52,976 | ₩52,976 | ₩40,133 | ₩42,969 | -18.89% | 2.7만 |
|---|
| 2026.02.05 | ₩50,836 | ₩53,511 | ₩47,197 | ₩49,765 | -2.11% | 1.9만 |
|---|
| 2026.02.04 | ₩55,652 | ₩55,652 | ₩51,371 | ₩54,581 | -1.92% | 2.4만 |
|---|
| 2026.02.03 | ₩49,765 | ₩57,257 | ₩49,765 | ₩55,117 | +10.75% | 2.9만 |
|---|
| 2026.02.02 | ₩61,538 | ₩61,538 | ₩47,090 | ₩48,963 | -20.43% | 5.5만 |
|---|
| 2026.01.30 | ₩60,468 | ₩61,538 | ₩55,117 | ₩55,919 | -7.52% | 2.6만 |
|---|
| 2026.01.29 | ₩64,749 | ₩64,749 | ₩53,511 | ₩59,933 | -7.44% | 5.7만 |
|---|
| 2026.01.28 | ₩50,301 | ₩63,678 | ₩48,963 | ₩59,933 | +19.15% | 8.7만 |
|---|
| 2026.01.27 | ₩49,765 | ₩50,301 | ₩46,715 | ₩49,979 | +0.43% | 3.8만 |
|---|
| 2026.01.26 | ₩55,117 | ₩55,117 | ₩41,097 | ₩50,301 | -8.74% | 8만 |
|---|
| 2026.01.23 | ₩47,090 | ₩52,602 | ₩44,414 | ₩50,996 | +8.30% | 7.7만 |
|---|
| 2026.01.22 | ₩49,765 | ₩49,765 | ₩45,538 | ₩48,802 | -1.94% | 2.9만 |
|---|
| 2026.01.21 | ₩46,501 | ₩50,729 | ₩43,077 | ₩49,230 | +5.87% | 8만 |
|---|
| 2026.01.20 | ₩38,582 | ₩44,949 | ₩37,779 | ₩43,077 | +11.65% | 4.3만 |
|---|
| 2026.01.16 | ₩37,351 | ₩42,381 | ₩36,013 | ₩40,240 | +7.74% | 4만 |
|---|
| 2026.01.15 | ₩35,960 | ₩38,635 | ₩35,317 | ₩37,190 | +3.42% | 1.8만 |
|---|
| 2026.01.14 | ₩36,120 | ₩37,190 | ₩34,247 | ₩36,388 | +0.74% | 1.3만 |
|---|
| 2026.01.13 | ₩35,264 | ₩38,528 | ₩34,301 | ₩36,923 | +4.70% | 4만 |
|---|
| 2026.01.12 | ₩33,337 | ₩35,050 | ₩32,107 | ₩34,622 | +3.85% | 1.7만 |
|---|
| 2026.01.09 | ₩37,458 | ₩37,458 | ₩33,712 | ₩34,836 | -7.00% | 2.4만 |
|---|
| 2026.01.08 | ₩33,230 | ₩37,993 | ₩31,197 | ₩37,832 | +13.85% | 10만 |
|---|
| 2026.01.07 | ₩35,745 | ₩40,133 | ₩32,267 | ₩34,996 | -2.10% | 183만 |
|---|
| 2026.01.06 | ₩24,615 | ₩26,328 | ₩24,187 | ₩26,274 | +6.74% | 33.6만 |
|---|
| 2026.01.05 | ₩25,899 | ₩25,899 | ₩21,404 | ₩24,508 | -5.37% | 6.1천 |
|---|
| 2026.01.02 | ₩26,113 | ₩26,113 | ₩23,866 | ₩24,722 | -5.33% | 2천 |
|---|
| 2025.12.31 | ₩26,220 | ₩26,220 | ₩23,759 | ₩24,615 | -6.12% | 4.7천 |
|---|
| 2025.12.30 | ₩24,722 | ₩26,220 | ₩24,615 | ₩25,739 | +4.11% | 5.4천 |
|---|
| 2025.12.29 | ₩26,756 | ₩27,291 | ₩23,920 | ₩25,150 | -6.00% | 1.6만 |
|---|
| 2025.12.26 | ₩25,685 | ₩29,271 | ₩25,632 | ₩28,040 | +9.17% | 1.6만 |
|---|
| 2025.12.24 | ₩27,291 | ₩27,344 | ₩24,615 | ₩25,632 | -6.08% | 3.2천 |
|---|
| 2025.12.23 | ₩29,966 | ₩30,073 | ₩27,291 | ₩27,665 | -7.68% | 5.8천 |
|---|
| 2025.12.22 | ₩33,337 | ₩33,873 | ₩29,431 | ₩30,608 | -8.19% | 6.4천 |
|---|
| 2025.12.19 | ₩37,458 | ₩39,598 | ₩32,909 | ₩33,391 | -10.86% | 1.8만 |
|---|
| 2025.12.18 | ₩34,247 | ₩46,555 | ₩33,284 | ₩38,368 | +12.03% | 22.1만 |
|---|
| 2025.12.17 | ₩29,164 | ₩35,638 | ₩27,879 | ₩32,802 | +12.48% | 5.8천 |
|---|
| 2025.12.16 | ₩30,287 | ₩30,608 | ₩29,164 | ₩29,966 | -1.06% | 1.9천 |
|---|
| 2025.12.15 | ₩30,073 | ₩32,107 | ₩28,575 | ₩29,164 | -3.02% | 1.9천 |
|---|
| 2025.12.12 | ₩36,655 | ₩36,655 | ₩30,020 | ₩30,501 | -16.79% | 4.1천 |
|---|
| 2025.12.11 | ₩36,227 | ₩39,063 | ₩34,729 | ₩35,799 | -1.18% | 2.2천 |
|---|
| 2025.12.10 | ₩39,010 | ₩40,990 | ₩36,388 | ₩37,351 | -4.25% | 3.1천 |
|---|
| 2025.12.09 | ₩36,174 | ₩41,739 | ₩34,836 | ₩38,421 | +6.21% | 2.8천 |
|---|
| 2025.12.08 | ₩38,849 | ₩38,849 | ₩35,317 | ₩35,853 | -7.71% | 1.5천 |
|---|
| 2025.12.05 | ₩41,632 | ₩42,274 | ₩34,782 | ₩36,976 | -11.18% | 1.3만 |
|---|
| 2025.12.04 | ₩41,311 | ₩41,739 | ₩38,582 | ₩38,796 | -6.09% | 2.2천 |
|---|
| 2025.12.03 | ₩39,063 | ₩41,739 | ₩38,582 | ₩40,883 | +4.66% | 805 |
|---|
| 2025.12.02 | ₩40,829 | ₩43,291 | ₩39,063 | ₩40,401 | -1.05% | 1.3천 |
|---|
| 2025.12.01 | ₩42,809 | ₩43,344 | ₩37,993 | ₩37,993 | -11.25% | 763 |
|---|
| 2025.11.28 | ₩41,364 | ₩42,809 | ₩40,669 | ₩41,364 | 0.00% | 373 |
|---|
| 2025.11.26 | ₩40,508 | ₩45,966 | ₩40,133 | ₩40,187 | -0.79% | 2.5천 |
|---|
| 2025.11.25 | ₩39,331 | ₩40,508 | ₩38,849 | ₩39,759 | +1.09% | 1.2천 |
|---|
| 2025.11.24 | ₩41,204 | ₩41,204 | ₩38,582 | ₩38,635 | -6.23% | 1.6천 |
|---|
| 2025.11.21 | ₩40,722 | ₩41,471 | ₩39,598 | ₩40,722 | 0.00% | 1.5천 |
|---|
| 2025.11.20 | ₩46,020 | ₩46,501 | ₩41,204 | ₩41,364 | -10.12% | 3.5천 |
|---|
| 2025.11.19 | ₩45,752 | ₩48,695 | ₩43,665 | ₩43,665 | -4.56% | 1.7천 |
|---|
| 2025.11.18 | ₩52,976 | ₩52,976 | ₩45,485 | ₩46,555 | -12.12% | 3.9천 |
|---|
| 2025.11.17 | ₩54,153 | ₩54,367 | ₩49,230 | ₩49,658 | -8.30% | 3.2천 |
|---|
| 2025.11.14 | ₩51,906 | ₩54,581 | ₩48,695 | ₩52,976 | +2.06% | 2.7천 |
|---|
| 2025.11.13 | ₩54,046 | ₩54,956 | ₩50,729 | ₩51,906 | -3.96% | 2.6천 |
|---|
| 2025.11.12 | ₩55,117 | ₩56,187 | ₩54,581 | ₩54,581 | -0.97% | 1.6천 |
|---|
| 2025.11.11 | ₩55,652 | ₩57,257 | ₩54,046 | ₩55,117 | -0.96% | 2.6천 |
|---|
| 2025.11.10 | ₩57,257 | ₩64,213 | ₩53,511 | ₩57,257 | 0.00% | 1.7만 |
|---|
| 2025.11.07 | ₩56,187 | ₩57,257 | ₩55,652 | ₩56,722 | +0.95% | 1.3천 |
|---|
| 2025.11.06 | ₩56,722 | ₩69,565 | ₩54,046 | ₩58,595 | +3.30% | 1.3만 |
|---|
| 2025.11.05 | ₩54,474 | ₩56,989 | ₩54,046 | ₩56,722 | +4.13% | 1.3천 |
|---|
| 2025.11.04 | ₩54,581 | ₩56,187 | ₩53,511 | ₩54,314 | -0.49% | 1.4천 |
|---|
| 2025.11.03 | ₩55,010 | ₩57,257 | ₩54,581 | ₩56,722 | +3.11% | 1.3천 |
|---|
| 2025.10.31 | ₩55,117 | ₩55,652 | ₩54,046 | ₩55,652 | +0.97% | 975 |
|---|
| 2025.10.30 | ₩55,652 | ₩57,257 | ₩54,046 | ₩55,117 | -0.96% | 1.5천 |
|---|
| 2025.10.29 | ₩58,862 | ₩60,468 | ₩57,792 | ₩57,792 | -1.82% | 1.3천 |
|---|
| 2025.10.28 | ₩59,397 | ₩60,949 | ₩58,862 | ₩60,468 | +1.80% | 555 |
|---|
| 2025.10.27 | ₩61,003 | ₩62,073 | ₩59,397 | ₩60,468 | -0.88% | 1.8천 |
|---|
| 2025.10.24 | ₩61,538 | ₩61,538 | ₩57,792 | ₩57,792 | -6.09% | 9.2천 |
|---|
| 2025.10.23 | ₩57,257 | ₩58,862 | ₩57,257 | ₩58,327 | +1.87% | 450 |
|---|
| 2025.10.22 | ₩59,397 | ₩60,468 | ₩57,792 | ₩58,862 | -0.90% | 1.3천 |
|---|
| 2025.10.21 | ₩63,143 | ₩63,143 | ₩61,003 | ₩61,538 | -2.54% | 728 |
|---|
| 2025.10.20 | ₩61,003 | ₩65,284 | ₩58,862 | ₩64,749 | +6.14% | 2.8천 |
|---|
| 2025.10.17 | ₩58,327 | ₩58,862 | ₩55,866 | ₩58,327 | 0.00% | 800 |
|---|
| 2025.10.16 | ₩57,792 | ₩59,397 | ₩57,792 | ₩58,862 | +1.85% | 1.3천 |
|---|
| 2025.10.15 | ₩58,327 | ₩60,254 | ₩56,722 | ₩57,257 | -1.83% | 1.3천 |
|---|
| 2025.10.14 | ₩56,722 | ₩60,628 | ₩55,117 | ₩59,397 | +4.72% | 1.8천 |
|---|
| 2025.10.13 | ₩55,117 | ₩56,722 | ₩54,581 | ₩56,722 | +2.91% | 493 |
|---|
| 2025.10.10 | ₩57,257 | ₩58,060 | ₩54,314 | ₩54,581 | -4.67% | 3.1천 |
|---|