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 | ₩3,196 | ₩3,196 | ₩2,795 | ₩2,928 | -8.37% | 55만 |
| 2026.10.08 | ₩2,928 | ₩4,105 | ₩2,915 | ₩3,116 | +6.39% | 451.8만 |
| 2026.10.07 | ₩2,995 | ₩3,390 | ₩2,955 | ₩3,035 | +1.34% | 85.7만 |
| 2026.10.06 | ₩4,292 | ₩4,479 | ₩3,236 | ₩3,343 | -22.12% | 349.8만 |
| 2026.10.05 | ₩6,084 | ₩6,980 | ₩4,185 | ₩5,054 | -16.92% | 2869.2만 |
| 2026.10.02 | ₩4,653 | ₩6,378 | ₩4,118 | ₩4,667 | +0.29% | 1.9억 |
| 2026.10.01 | ₩2,046 | ₩2,514 | ₩1,498 | ₩1,564 | -23.53% | 1743만 |
| 2026.09.30 | ₩2,067 | ₩2,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,073 |
| +0.26% |
| 1만 |
| 2026.09.29 | ₩2,113 | ₩2,113 | ₩1,952 | ₩2,113 | 0.00% | 4.1만 |
|---|
| 2026.09.28 | ₩2,220 | ₩2,233 | ₩2,073 | ₩2,099 | -5.42% | 1.6만 |
|---|
| 2026.09.25 | ₩2,166 | ₩2,311 | ₩2,166 | ₩2,206 | +1.85% | 2.9만 |
|---|
| 2026.09.24 | ₩2,166 | ₩2,260 | ₩2,113 | ₩2,233 | +3.09% | 8.1만 |
|---|
| 2026.09.23 | ₩2,581 | ₩2,581 | ₩2,193 | ₩2,220 | -13.99% | 9.1만 |
|---|
| 2026.09.22 | ₩2,603 | ₩2,614 | ₩2,541 | ₩2,541 | -2.41% | 2.5만 |
|---|
| 2026.09.21 | ₩2,701 | ₩2,808 | ₩2,594 | ₩2,621 | -2.97% | 5.1만 |
|---|
| 2026.09.18 | ₩2,621 | ₩2,701 | ₩2,594 | ₩2,594 | -1.02% | 6.8만 |
|---|
| 2026.09.17 | ₩2,527 | ₩2,728 | ₩2,514 | ₩2,621 | +3.70% | 8.2만 |
|---|
| 2026.09.16 | ₩2,621 | ₩2,674 | ₩2,447 | ₩2,460 | -6.12% | 5.7만 |
|---|
| 2026.09.15 | ₩2,728 | ₩2,768 | ₩2,581 | ₩2,648 | -2.94% | 7.6만 |
|---|
| 2026.09.14 | ₩3,116 | ₩3,316 | ₩2,795 | ₩2,915 | -6.44% | 47.9만 |
|---|
| 2026.09.11 | ₩2,781 | ₩3,009 | ₩2,768 | ₩2,995 | +7.69% | 42.3만 |
|---|
| 2026.09.10 | ₩2,607 | ₩2,795 | ₩2,567 | ₩2,795 | +7.18% | 4.7만 |
|---|
| 2026.09.09 | ₩2,701 | ₩2,714 | ₩2,581 | ₩2,607 | -3.47% | 3.2만 |
|---|
| 2026.09.08 | ₩2,875 | ₩2,875 | ₩2,728 | ₩2,755 | -4.19% | 4.9만 |
|---|
| 2026.09.04 | ₩2,955 | ₩2,995 | ₩2,795 | ₩2,902 | -1.81% | 11.2만 |
|---|
| 2026.09.03 | ₩2,848 | ₩3,062 | ₩2,808 | ₩2,942 | +3.29% | 13.7만 |
|---|
| 2026.09.02 | ₩2,808 | ₩3,009 | ₩2,674 | ₩2,781 | -0.95% | 51.2만 |
|---|
| 2026.09.01 | ₩3,236 | ₩3,838 | ₩2,821 | ₩3,704 | +14.46% | 286.9만 |
|---|
| 2026.08.31 | ₩3,289 | ₩3,383 | ₩3,223 | ₩3,276 | -0.41% | 3만 |
|---|
| 2026.08.28 | ₩3,771 | ₩3,771 | ₩3,276 | ₩3,343 | -11.35% | 12.8만 |
|---|
| 2026.08.27 | ₩4,212 | ₩4,292 | ₩3,376 | ₩3,797 | -9.84% | 163.9만 |
|---|
| 2026.08.26 | ₩5,175 | ₩5,175 | ₩4,881 | ₩5,095 | -1.55% | 1.5만 |
|---|
| 2026.08.25 | ₩5,268 | ₩5,349 | ₩4,760 | ₩5,068 | -3.81% | 26.7만 |
|---|
| 2026.08.24 | ₩6,017 | ₩6,258 | ₩5,755 | ₩6,231 | +3.56% | 3.9만 |
|---|
| 2026.08.21 | ₩6,151 | ₩6,271 | ₩5,944 | ₩6,191 | +0.65% | 1.1만 |
|---|
| 2026.08.20 | ₩5,683 | ₩6,164 | ₩5,683 | ₩6,151 | +8.24% | 1.9만 |
|---|
| 2026.08.19 | ₩5,964 | ₩6,004 | ₩5,783 | ₩5,890 | -1.23% | 1.2만 |
|---|
| 2026.08.18 | ₩5,669 | ₩5,883 | ₩5,643 | ₩5,803 | +2.36% | 4.3천 |
|---|
| 2026.08.17 | ₩5,964 | ₩6,017 | ₩5,568 | ₩5,803 | -2.69% | 5.4천 |
|---|
| 2026.08.14 | ₩5,980 | ₩6,051 | ₩5,937 | ₩6,010 | +0.51% | 1.4만 |
|---|
| 2026.08.13 | ₩5,817 | ₩6,097 | ₩5,817 | ₩6,097 | +4.83% | 8.8천 |
|---|
| 2026.08.12 | ₩6,024 | ₩6,024 | ₩5,656 | ₩5,817 | -3.44% | 1.4만 |
|---|
| 2026.08.11 | ₩5,883 | ₩6,178 | ₩5,883 | ₩6,178 | +5.00% | 7.8천 |
|---|
| 2026.08.10 | ₩5,990 | ₩6,004 | ₩5,629 | ₩5,977 | -0.22% | 1.3만 |
|---|
| 2026.08.07 | ₩5,977 | ₩6,178 | ₩5,817 | ₩6,071 | +1.57% | 3만 |
|---|
| 2026.08.06 | ₩5,643 | ₩6,057 | ₩5,629 | ₩5,897 | +4.50% | 1.1만 |
|---|
| 2026.08.05 | ₩5,362 | ₩5,964 | ₩5,362 | ₩5,870 | +9.48% | 7.4만 |
|---|
| 2026.08.04 | ₩5,482 | ₩6,092 | ₩5,255 | ₩6,044 | +10.24% | 2.8만 |
|---|
| 2026.08.03 | ₩5,228 | ₩5,563 | ₩5,215 | ₩5,362 | +2.56% | 1.2만 |
|---|
| 2026.07.31 | ₩5,279 | ₩5,349 | ₩4,961 | ₩5,268 | -0.20% | 1.6만 |
|---|
| 2026.07.30 | ₩5,014 | ₩5,268 | ₩4,947 | ₩5,001 | -0.27% | 3만 |
|---|
| 2026.07.29 | ₩4,814 | ₩5,349 | ₩4,814 | ₩5,081 | +5.56% | 2.8만 |
|---|
| 2026.07.28 | ₩4,693 | ₩5,001 | ₩4,693 | ₩4,854 | +3.42% | 2.6천 |
|---|
| 2026.07.27 | ₩4,988 | ₩4,988 | ₩4,546 | ₩4,854 | -2.68% | 9.3천 |
|---|
| 2026.07.24 | ₩4,854 | ₩5,054 | ₩4,747 | ₩5,054 | +4.13% | 7천 |
|---|
| 2026.07.23 | ₩5,006 | ₩5,006 | ₩4,840 | ₩4,947 | -1.18% | 4천 |
|---|
| 2026.07.22 | ₩5,161 | ₩5,161 | ₩4,747 | ₩5,121 | -0.78% | 2.1만 |
|---|
| 2026.07.21 | ₩5,135 | ₩5,282 | ₩5,081 | ₩5,161 | +0.52% | 8천 |
|---|
| 2026.07.20 | ₩5,161 | ₩5,329 | ₩5,148 | ₩5,148 | -0.26% | 6.9천 |
|---|
| 2026.07.17 | ₩5,415 | ₩5,496 | ₩5,148 | ₩5,188 | -4.20% | 2.2만 |
|---|
| 2026.07.16 | ₩5,603 | ₩5,736 | ₩5,362 | ₩5,429 | -3.10% | 1.5만 |
|---|
| 2026.07.15 | ₩5,616 | ₩5,763 | ₩5,442 | ₩5,482 | -2.38% | 1.2만 |
|---|
| 2026.07.14 | ₩5,516 | ₩5,736 | ₩5,329 | ₩5,509 | -0.12% | 4.2만 |
|---|
| 2026.07.13 | ₩5,335 | ₩5,513 | ₩5,335 | ₩5,362 | +0.50% | 1.1만 |
|---|
| 2026.07.10 | ₩5,643 | ₩6,084 | ₩5,509 | ₩5,563 | -1.42% | 4만 |
|---|
| 2026.07.09 | ₩5,329 | ₩5,750 | ₩5,157 | ₩5,589 | +4.89% | 1.7만 |
|---|
| 2026.07.08 | ₩5,429 | ₩5,482 | ₩5,302 | ₩5,362 | -1.23% | 1.1만 |
|---|
| 2026.07.07 | ₩5,696 | ₩5,696 | ₩5,308 | ₩5,643 | -0.94% | 3.7만 |
|---|
| 2026.07.06 | ₩6,031 | ₩6,485 | ₩5,616 | ₩5,629 | -6.65% | 7.3만 |
|---|
| 2026.07.02 | ₩6,285 | ₩6,913 | ₩5,964 | ₩5,964 | -5.11% | 2.4만 |
|---|
| 2026.07.01 | ₩5,456 | ₩6,432 | ₩5,429 | ₩6,392 | +17.16% | 4.4만 |
|---|
| 2026.06.30 | ₩5,349 | ₩5,736 | ₩5,231 | ₩5,696 | +6.50% | 1.9만 |
|---|
| 2026.06.29 | ₩5,817 | ₩5,817 | ₩5,335 | ₩5,415 | -6.90% | 1.8만 |
|---|
| 2026.06.26 | ₩5,389 | ₩5,843 | ₩5,362 | ₩5,496 | +1.99% | 2.7만 |
|---|
| 2026.06.25 | ₩5,522 | ₩6,031 | ₩5,342 | ₩5,349 | -3.15% | 4.4만 |
|---|
| 2026.06.24 | ₩5,161 | ₩5,683 | ₩5,095 | ₩5,576 | +8.03% | 7.9만 |
|---|
| 2026.06.23 | ₩5,295 | ₩5,362 | ₩5,135 | ₩5,135 | -3.03% | 2.4만 |
|---|
| 2026.06.22 | ₩5,375 | ₩5,549 | ₩5,201 | ₩5,295 | -1.49% | 3.4만 |
|---|
| 2026.06.18 | ₩6,017 | ₩6,057 | ₩5,068 | ₩5,362 | -10.89% | 9.2만 |
|---|
| 2026.06.17 | ₩6,873 | ₩7,027 | ₩5,776 | ₩5,790 | -15.76% | 10.1만 |
|---|
| 2026.06.16 | ₩7,689 | ₩7,816 | ₩6,699 | ₩6,846 | -10.96% | 11.9만 |
|---|
| 2026.06.15 | ₩7,755 | ₩8,879 | ₩6,993 | ₩7,648 | -1.38% | 38.5만 |
|---|
| 2026.06.12 | ₩8,290 | ₩8,558 | ₩7,007 | ₩7,114 | -14.19% | 1.3만 |
|---|
| 2026.06.11 | ₩9,093 | ₩9,627 | ₩7,541 | ₩8,076 | -11.18% | 2.5만 |
|---|
| 2026.06.10 | ₩9,574 | ₩9,574 | ₩8,932 | ₩9,360 | -2.23% | 6.7천 |
|---|
| 2026.06.09 | ₩8,986 | ₩9,627 | ₩8,665 | ₩9,200 | +2.38% | 1.7만 |
|---|
| 2026.06.08 | ₩10,055 | ₩10,055 | ₩8,665 | ₩8,879 | -11.70% | 2.4만 |
|---|
| 2026.06.05 | ₩12,248 | ₩12,248 | ₩10,858 | ₩11,339 | -7.42% | 1만 |
|---|
| 2026.06.04 | ₩11,767 | ₩12,248 | ₩11,232 | ₩11,927 | +1.36% | 6.3천 |
|---|
| 2026.06.03 | ₩12,034 | ₩12,569 | ₩11,392 | ₩11,446 | -4.89% | 5.6천 |
|---|
| 2026.06.02 | ₩12,676 | ₩12,676 | ₩11,820 | ₩12,034 | -5.06% | 6.6천 |
|---|
| 2026.06.01 | ₩12,837 | ₩13,104 | ₩12,141 | ₩12,355 | -3.75% | 2.5만 |
|---|
| 2026.05.29 | ₩12,248 | ₩12,569 | ₩12,034 | ₩12,248 | 0.00% | 1.8만 |
|---|
| 2026.05.28 | ₩11,232 | ₩13,104 | ₩10,965 | ₩12,302 | +9.52% | 5만 |
|---|
| 2026.05.27 | ₩11,232 | ₩11,392 | ₩10,537 | ₩11,178 | -0.48% | 1.9만 |
|---|
| 2026.05.26 | ₩10,751 | ₩11,660 | ₩10,697 | ₩11,232 | +4.48% | 1.8만 |
|---|
| 2026.05.22 | ₩10,858 | ₩11,125 | ₩10,430 | ₩10,697 | -1.48% | 1.4만 |
|---|
| 2026.05.21 | ₩11,125 | ₩11,125 | ₩10,216 | ₩10,911 | -1.92% | 1.7만 |
|---|
| 2026.05.20 | ₩11,606 | ₩11,606 | ₩10,751 | ₩10,965 | -5.53% | 3.4만 |
|---|
| 2026.05.19 | ₩11,499 | ₩12,088 | ₩11,072 | ₩11,553 | +0.47% | 9.1천 |
|---|
| 2026.05.18 | ₩11,981 | ₩11,981 | ₩10,965 | ₩11,713 | -2.23% | 1.6만 |
|---|
| 2026.05.15 | ₩11,606 | ₩11,927 | ₩11,285 | ₩11,499 | -0.92% | 2.3만 |
|---|
| 2026.05.14 | ₩11,606 | ₩12,623 | ₩10,965 | ₩11,981 | +3.23% | 5.7만 |
|---|
| 2026.05.13 | ₩11,606 | ₩12,034 | ₩11,285 | ₩11,606 | 0.00% | 9.8천 |
|---|
| 2026.05.12 | ₩12,355 | ₩12,355 | ₩11,232 | ₩11,713 | -5.19% | 1.6만 |
|---|
| 2026.05.11 | ₩12,141 | ₩12,516 | ₩11,981 | ₩12,516 | +3.08% | 9.1천 |
|---|
| 2026.05.08 | ₩11,927 | ₩12,409 | ₩11,499 | ₩12,409 | +4.04% | 1.6만 |
|---|
| 2026.05.07 | ₩11,606 | ₩12,462 | ₩11,499 | ₩12,302 | +5.99% | 4.8만 |
|---|
| 2026.05.06 | ₩11,178 | ₩12,248 | ₩10,804 | ₩11,820 | +5.74% | 4.7만 |
|---|
| 2026.05.05 | ₩11,018 | ₩12,944 | ₩10,537 | ₩12,355 | +12.14% | 101.6만 |
|---|
| 2026.05.04 | ₩13,371 | ₩13,371 | ₩12,034 | ₩12,355 | -7.60% | 1.5만 |
|---|
| 2026.05.01 | ₩12,462 | ₩13,104 | ₩11,767 | ₩12,837 | +3.00% | 1.9만 |
|---|
| 2026.04.30 | ₩12,355 | ₩12,837 | ₩11,927 | ₩12,409 | +0.43% | 2.4만 |
|---|
| 2026.04.29 | ₩13,478 | ₩13,478 | ₩11,553 | ₩11,767 | -12.70% | 2.3만 |
|---|
| 2026.04.28 | ₩14,922 | ₩15,404 | ₩12,195 | ₩13,211 | -11.47% | 3.5만 |
|---|
| 2026.04.27 | ₩17,864 | ₩17,864 | ₩15,511 | ₩15,564 | -12.87% | 1.5만 |
|---|
| 2026.04.24 | ₩19,415 | ₩19,415 | ₩17,383 | ₩17,543 | -9.64% | 3.1만 |
|---|
| 2026.04.23 | ₩20,111 | ₩20,111 | ₩18,453 | ₩19,148 | -4.79% | 7.3천 |
|---|
| 2026.04.22 | ₩20,592 | ₩21,127 | ₩19,522 | ₩20,752 | +0.78% | 5.6천 |
|---|
| 2026.04.21 | ₩20,699 | ₩21,394 | ₩19,950 | ₩20,111 | -2.84% | 3.5천 |
|---|
| 2026.04.20 | ₩20,111 | ₩21,127 | ₩19,790 | ₩20,431 | +1.60% | 4.7천 |
|---|
| 2026.04.17 | ₩20,538 | ₩21,341 | ₩20,164 | ₩20,325 | -1.04% | 7천 |
|---|
| 2026.04.16 | ₩20,111 | ₩20,859 | ₩19,843 | ₩20,485 | +1.86% | 1.1만 |
|---|
| 2026.04.15 | ₩19,790 | ₩20,378 | ₩18,987 | ₩19,469 | -1.62% | 1.7만 |
|---|
| 2026.04.14 | ₩19,041 | ₩19,683 | ₩18,560 | ₩19,469 | +2.25% | 8.8천 |
|---|
| 2026.04.13 | ₩18,453 | ₩19,522 | ₩17,650 | ₩19,469 | +5.51% | 1.9만 |
|---|
| 2026.04.10 | ₩18,185 | ₩18,560 | ₩17,276 | ₩18,025 | -0.88% | 8.3천 |
|---|
| 2026.04.09 | ₩18,506 | ₩19,041 | ₩17,115 | ₩18,025 | -2.60% | 1.1만 |
|---|
| 2026.04.08 | ₩19,790 | ₩19,790 | ₩18,239 | ₩18,880 | -4.59% | 1.3만 |
|---|
| 2026.04.07 | ₩18,880 | ₩19,308 | ₩18,239 | ₩18,934 | +0.28% | 8.8천 |
|---|
| 2026.04.06 | ₩18,292 | ₩19,790 | ₩18,185 | ₩19,255 | +5.26% | 9.7천 |
|---|
| 2026.04.02 | ₩19,201 | ₩19,790 | ₩17,704 | ₩18,292 | -4.74% | 1.7만 |
|---|
| 2026.04.01 | ₩19,790 | ₩20,699 | ₩18,720 | ₩19,897 | +0.54% | 6.2만 |
|---|
| 2026.03.31 | ₩19,843 | ₩20,004 | ₩17,971 | ₩19,683 | -0.81% | 6.8천 |
|---|
| 2026.03.30 | ₩19,576 | ₩19,576 | ₩18,185 | ₩18,239 | -6.83% | 4.3천 |
|---|
| 2026.03.27 | ₩20,004 | ₩20,859 | ₩18,185 | ₩20,004 | 0.00% | 1.2만 |
|---|
| 2026.03.26 | ₩20,164 | ₩21,394 | ₩19,415 | ₩20,325 | +0.80% | 1.2만 |
|---|
| 2026.03.25 | ₩19,790 | ₩19,843 | ₩18,453 | ₩19,415 | -1.89% | 6.4천 |
|---|
| 2026.03.24 | ₩18,773 | ₩20,752 | ₩18,720 | ₩19,362 | +3.13% | 5.8천 |
|---|
| 2026.03.23 | ₩19,790 | ₩20,431 | ₩18,560 | ₩19,255 | -2.70% | 1.1만 |
|---|
| 2026.03.20 | ₩19,629 | ₩19,790 | ₩17,918 | ₩19,041 | -3.00% | 1.2만 |
|---|
| 2026.03.19 | ₩19,843 | ₩21,073 | ₩17,650 | ₩19,362 | -2.43% | 1.6만 |
|---|
| 2026.03.18 | ₩24,069 | ₩25,138 | ₩19,683 | ₩19,790 | -17.78% | 3만 |
|---|
| 2026.03.17 | ₩24,871 | ₩25,673 | ₩24,229 | ₩24,336 | -2.15% | 8.9천 |
|---|
| 2026.03.16 | ₩24,603 | ₩26,368 | ₩24,603 | ₩24,871 | +1.09% | 7.8천 |
|---|
| 2026.03.13 | ₩26,529 | ₩26,689 | ₩24,122 | ₩24,657 | -7.06% | 6천 |
|---|
| 2026.03.12 | ₩26,743 | ₩27,813 | ₩25,299 | ₩25,620 | -4.20% | 9.5천 |
|---|
| 2026.03.11 | ₩25,459 | ₩27,331 | ₩25,138 | ₩26,743 | +5.04% | 1.9만 |
|---|
| 2026.03.10 | ₩27,224 | ₩27,224 | ₩25,192 | ₩25,513 | -6.29% | 5천 |
|---|
| 2026.03.09 | ₩25,941 | ₩26,957 | ₩25,192 | ₩26,582 | +2.47% | 7.7천 |
|---|
| 2026.03.06 | ₩27,385 | ₩28,240 | ₩26,315 | ₩26,636 | -2.73% | 1.1만 |
|---|
| 2026.03.05 | ₩29,952 | ₩30,647 | ₩27,545 | ₩27,919 | -6.79% | 8.6천 |
|---|
| 2026.03.04 | ₩28,508 | ₩30,647 | ₩26,796 | ₩29,952 | +5.07% | 7.2천 |
|---|
| 2026.03.03 | ₩26,796 | ₩28,882 | ₩25,673 | ₩27,385 | +2.20% | 7.8천 |
|---|
| 2026.03.02 | ₩26,689 | ₩28,133 | ₩25,138 | ₩26,903 | +0.80% | 6.2천 |
|---|
| 2026.02.27 | ₩28,508 | ₩30,487 | ₩26,796 | ₩26,796 | -6.00% | 6.7천 |
|---|
| 2026.02.26 | ₩28,294 | ₩31,289 | ₩27,278 | ₩28,775 | +1.70% | 9.3천 |
|---|
| 2026.02.25 | ₩26,261 | ₩29,417 | ₩26,261 | ₩28,240 | +7.54% | 7.2천 |
|---|
| 2026.02.24 | ₩25,887 | ₩26,636 | ₩24,871 | ₩26,047 | +0.62% | 3.7천 |
|---|
| 2026.02.23 | ₩26,475 | ₩26,743 | ₩24,336 | ₩24,871 | -6.06% | 4.4천 |
|---|
| 2026.02.20 | ₩26,743 | ₩26,903 | ₩25,673 | ₩26,422 | -1.20% | 8.9천 |
|---|
| 2026.02.19 | ₩28,561 | ₩29,685 | ₩25,994 | ₩27,010 | -5.43% | 1.1만 |
|---|
| 2026.02.18 | ₩30,647 | ₩31,450 | ₩28,347 | ₩28,775 | -6.11% | 7.7천 |
|---|
| 2026.02.17 | ₩31,610 | ₩32,894 | ₩30,005 | ₩30,968 | -2.03% | 5.5천 |
|---|
| 2026.02.13 | ₩32,091 | ₩33,108 | ₩30,487 | ₩31,557 | -1.67% | 8.7천 |
|---|
| 2026.02.12 | ₩32,091 | ₩34,766 | ₩30,487 | ₩32,091 | 0.00% | 1만 |
|---|
| 2026.02.11 | ₩33,429 | ₩35,194 | ₩29,578 | ₩31,182 | -6.72% | 1.9만 |
|---|
| 2026.02.10 | ₩38,510 | ₩38,884 | ₩32,252 | ₩33,375 | -13.33% | 1.8만 |
|---|
| 2026.02.09 | ₩41,772 | ₩42,254 | ₩35,033 | ₩38,884 | -6.91% | 2.4만 |
|---|
| 2026.02.06 | ₩52,951 | ₩52,951 | ₩40,114 | ₩42,949 | -18.89% | 2.7만 |
|---|
| 2026.02.05 | ₩50,811 | ₩53,486 | ₩47,174 | ₩49,742 | -2.11% | 1.9만 |
|---|
| 2026.02.04 | ₩55,625 | ₩55,625 | ₩51,346 | ₩54,555 | -1.92% | 2.4만 |
|---|
| 2026.02.03 | ₩49,742 | ₩57,230 | ₩49,742 | ₩55,090 | +10.75% | 2.9만 |
|---|
| 2026.02.02 | ₩61,508 | ₩61,508 | ₩47,067 | ₩48,939 | -20.43% | 5.5만 |
|---|
| 2026.01.30 | ₩60,439 | ₩61,508 | ₩55,090 | ₩55,892 | -7.52% | 2.6만 |
|---|
| 2026.01.29 | ₩64,718 | ₩64,718 | ₩53,486 | ₩59,904 | -7.44% | 5.7만 |
|---|
| 2026.01.28 | ₩50,276 | ₩63,648 | ₩48,939 | ₩59,904 | +19.15% | 8.7만 |
|---|
| 2026.01.27 | ₩49,742 | ₩50,276 | ₩46,693 | ₩49,956 | +0.43% | 3.8만 |
|---|
| 2026.01.26 | ₩55,090 | ₩55,090 | ₩41,077 | ₩50,276 | -8.74% | 8만 |
|---|
| 2026.01.23 | ₩47,067 | ₩52,576 | ₩44,393 | ₩50,972 | +8.30% | 7.7만 |
|---|
| 2026.01.22 | ₩49,742 | ₩49,742 | ₩45,516 | ₩48,779 | -1.94% | 2.9만 |
|---|
| 2026.01.21 | ₩46,479 | ₩50,704 | ₩43,056 | ₩49,207 | +5.87% | 8만 |
|---|
| 2026.01.20 | ₩38,563 | ₩44,928 | ₩37,761 | ₩43,056 | +11.65% | 4.3만 |
|---|
| 2026.01.16 | ₩37,333 | ₩42,361 | ₩35,996 | ₩40,221 | +7.74% | 4만 |
|---|
| 2026.01.15 | ₩35,942 | ₩38,617 | ₩35,300 | ₩37,172 | +3.42% | 1.8만 |
|---|
| 2026.01.14 | ₩36,103 | ₩37,172 | ₩34,231 | ₩36,370 | +0.74% | 1.3만 |
|---|
| 2026.01.13 | ₩35,247 | ₩38,510 | ₩34,284 | ₩36,905 | +4.70% | 4만 |
|---|
| 2026.01.12 | ₩33,322 | ₩35,033 | ₩32,091 | ₩34,605 | +3.85% | 1.7만 |
|---|
| 2026.01.09 | ₩37,440 | ₩37,440 | ₩33,696 | ₩34,819 | -7.00% | 2.4만 |
|---|
| 2026.01.08 | ₩33,215 | ₩37,975 | ₩31,182 | ₩37,814 | +13.85% | 10만 |
|---|
| 2026.01.07 | ₩35,728 | ₩40,114 | ₩32,252 | ₩34,980 | -2.10% | 183만 |
|---|
| 2026.01.06 | ₩24,603 | ₩26,315 | ₩24,175 | ₩26,261 | +6.74% | 33.6만 |
|---|
| 2026.01.05 | ₩25,887 | ₩25,887 | ₩21,394 | ₩24,496 | -5.37% | 6.1천 |
|---|
| 2026.01.02 | ₩26,101 | ₩26,101 | ₩23,855 | ₩24,710 | -5.33% | 2천 |
|---|
| 2025.12.31 | ₩26,208 | ₩26,208 | ₩23,748 | ₩24,603 | -6.12% | 4.7천 |
|---|
| 2025.12.30 | ₩24,710 | ₩26,208 | ₩24,603 | ₩25,727 | +4.11% | 5.4천 |
|---|
| 2025.12.29 | ₩26,743 | ₩27,278 | ₩23,908 | ₩25,138 | -6.00% | 1.6만 |
|---|
| 2025.12.26 | ₩25,673 | ₩29,257 | ₩25,620 | ₩28,026 | +9.17% | 1.6만 |
|---|
| 2025.12.24 | ₩27,278 | ₩27,331 | ₩24,603 | ₩25,620 | -6.08% | 3.2천 |
|---|
| 2025.12.23 | ₩29,952 | ₩30,059 | ₩27,278 | ₩27,652 | -7.68% | 5.8천 |
|---|
| 2025.12.22 | ₩33,322 | ₩33,856 | ₩29,417 | ₩30,594 | -8.19% | 6.4천 |
|---|
| 2025.12.19 | ₩37,440 | ₩39,579 | ₩32,894 | ₩33,375 | -10.86% | 1.8만 |
|---|
| 2025.12.18 | ₩34,231 | ₩46,532 | ₩33,268 | ₩38,349 | +12.03% | 22.1만 |
|---|
| 2025.12.17 | ₩29,150 | ₩35,621 | ₩27,866 | ₩32,787 | +12.48% | 5.8천 |
|---|
| 2025.12.16 | ₩30,273 | ₩30,594 | ₩29,150 | ₩29,952 | -1.06% | 1.9천 |
|---|
| 2025.12.15 | ₩30,059 | ₩32,091 | ₩28,561 | ₩29,150 | -3.02% | 1.9천 |
|---|
| 2025.12.12 | ₩36,638 | ₩36,638 | ₩30,005 | ₩30,487 | -16.79% | 4.1천 |
|---|
| 2025.12.11 | ₩36,210 | ₩39,044 | ₩34,712 | ₩35,782 | -1.18% | 2.2천 |
|---|
| 2025.12.10 | ₩38,991 | ₩40,970 | ₩36,370 | ₩37,333 | -4.25% | 3.1천 |
|---|
| 2025.12.09 | ₩36,156 | ₩41,719 | ₩34,819 | ₩38,403 | +6.21% | 2.8천 |
|---|
| 2025.12.08 | ₩38,831 | ₩38,831 | ₩35,300 | ₩35,835 | -7.71% | 1.5천 |
|---|
| 2025.12.05 | ₩41,612 | ₩42,254 | ₩34,766 | ₩36,959 | -11.18% | 1.3만 |
|---|
| 2025.12.04 | ₩41,291 | ₩41,719 | ₩38,563 | ₩38,777 | -6.09% | 2.2천 |
|---|
| 2025.12.03 | ₩39,044 | ₩41,719 | ₩38,563 | ₩40,863 | +4.66% | 805 |
|---|
| 2025.12.02 | ₩40,810 | ₩43,270 | ₩39,044 | ₩40,382 | -1.05% | 1.3천 |
|---|
| 2025.12.01 | ₩42,788 | ₩43,323 | ₩37,975 | ₩37,975 | -11.25% | 763 |
|---|
| 2025.11.28 | ₩41,344 | ₩42,788 | ₩40,649 | ₩41,344 | 0.00% | 373 |
|---|
| 2025.11.26 | ₩40,489 | ₩45,944 | ₩40,114 | ₩40,168 | -0.79% | 2.5천 |
|---|
| 2025.11.25 | ₩39,312 | ₩40,489 | ₩38,831 | ₩39,740 | +1.09% | 1.2천 |
|---|
| 2025.11.24 | ₩41,184 | ₩41,184 | ₩38,563 | ₩38,617 | -6.23% | 1.6천 |
|---|
| 2025.11.21 | ₩40,703 | ₩41,451 | ₩39,579 | ₩40,703 | 0.00% | 1.5천 |
|---|
| 2025.11.20 | ₩45,998 | ₩46,479 | ₩41,184 | ₩41,344 | -10.12% | 3.5천 |
|---|
| 2025.11.19 | ₩45,730 | ₩48,672 | ₩43,644 | ₩43,644 | -4.56% | 1.7천 |
|---|
| 2025.11.18 | ₩52,951 | ₩52,951 | ₩45,463 | ₩46,532 | -12.12% | 3.9천 |
|---|
| 2025.11.17 | ₩54,127 | ₩54,341 | ₩49,207 | ₩49,635 | -8.30% | 3.2천 |
|---|
| 2025.11.14 | ₩51,881 | ₩54,555 | ₩48,672 | ₩52,951 | +2.06% | 2.7천 |
|---|
| 2025.11.13 | ₩54,020 | ₩54,930 | ₩50,704 | ₩51,881 | -3.96% | 2.6천 |
|---|
| 2025.11.12 | ₩55,090 | ₩56,160 | ₩54,555 | ₩54,555 | -0.97% | 1.6천 |
|---|
| 2025.11.11 | ₩55,625 | ₩57,230 | ₩54,020 | ₩55,090 | -0.96% | 2.6천 |
|---|
| 2025.11.10 | ₩57,230 | ₩64,183 | ₩53,486 | ₩57,230 | 0.00% | 1.7만 |
|---|
| 2025.11.07 | ₩56,160 | ₩57,230 | ₩55,625 | ₩56,695 | +0.95% | 1.3천 |
|---|
| 2025.11.06 | ₩56,695 | ₩69,531 | ₩54,020 | ₩58,567 | +3.30% | 1.3만 |
|---|
| 2025.11.05 | ₩54,448 | ₩56,962 | ₩54,020 | ₩56,695 | +4.13% | 1.3천 |
|---|
| 2025.11.04 | ₩54,555 | ₩56,160 | ₩53,486 | ₩54,288 | -0.49% | 1.4천 |
|---|
| 2025.11.03 | ₩54,983 | ₩57,230 | ₩54,555 | ₩56,695 | +3.11% | 1.3천 |
|---|
| 2025.10.31 | ₩55,090 | ₩55,625 | ₩54,020 | ₩55,625 | +0.97% | 975 |
|---|
| 2025.10.30 | ₩55,625 | ₩57,230 | ₩54,020 | ₩55,090 | -0.96% | 1.5천 |
|---|
| 2025.10.29 | ₩58,834 | ₩60,439 | ₩57,764 | ₩57,764 | -1.82% | 1.3천 |
|---|
| 2025.10.28 | ₩59,369 | ₩60,920 | ₩58,834 | ₩60,439 | +1.80% | 555 |
|---|
| 2025.10.27 | ₩60,974 | ₩62,043 | ₩59,369 | ₩60,439 | -0.88% | 1.8천 |
|---|
| 2025.10.24 | ₩61,508 | ₩61,508 | ₩57,764 | ₩57,764 | -6.09% | 9.2천 |
|---|
| 2025.10.23 | ₩57,230 | ₩58,834 | ₩57,230 | ₩58,299 | +1.87% | 450 |
|---|
| 2025.10.22 | ₩59,369 | ₩60,439 | ₩57,764 | ₩58,834 | -0.90% | 1.3천 |
|---|
| 2025.10.21 | ₩63,113 | ₩63,113 | ₩60,974 | ₩61,508 | -2.54% | 728 |
|---|
| 2025.10.20 | ₩60,974 | ₩65,252 | ₩58,834 | ₩64,718 | +6.14% | 2.8천 |
|---|
| 2025.10.17 | ₩58,299 | ₩58,834 | ₩55,839 | ₩58,299 | 0.00% | 800 |
|---|
| 2025.10.16 | ₩57,764 | ₩59,369 | ₩57,764 | ₩58,834 | +1.85% | 1.3천 |
|---|
| 2025.10.15 | ₩58,299 | ₩60,225 | ₩56,695 | ₩57,230 | -1.83% | 1.3천 |
|---|
| 2025.10.14 | ₩56,695 | ₩60,599 | ₩55,090 | ₩59,369 | +4.72% | 1.8천 |
|---|
| 2025.10.13 | ₩55,090 | ₩56,695 | ₩54,555 | ₩56,695 | +2.91% | 493 |
|---|
| 2025.10.10 | ₩57,230 | ₩58,032 | ₩54,288 | ₩54,555 | -4.67% | 3.1천 |
|---|