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 | ₩2,792 | ₩2,925 | -8.37% | 55만 |
| 2026.10.08 | ₩2,925 | ₩4,101 | ₩2,912 | ₩3,112 | +6.39% | 451.8만 |
| 2026.10.07 | ₩2,992 | ₩3,386 | ₩2,952 | ₩3,032 | +1.34% | 85.7만 |
| 2026.10.06 | ₩4,288 | ₩4,475 | ₩3,233 | ₩3,339 | -22.12% | 349.8만 |
| 2026.10.05 | ₩6,078 | ₩6,973 | ₩4,181 | ₩5,049 | -16.92% | 2869.2만 |
| 2026.10.02 | ₩4,649 | ₩6,372 | ₩4,114 | ₩4,662 | +0.29% | 1.9억 |
| 2026.10.01 | ₩2,044 | ₩2,511 | ₩1,496 | ₩1,563 | -23.53% | 1743만 |
| 2026.09.30 | ₩2,065 | ₩2,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,070 |
| +0.26% |
| 1만 |
| 2026.09.29 | ₩2,111 | ₩2,111 | ₩1,950 | ₩2,111 | 0.00% | 4.1만 |
|---|
| 2026.09.28 | ₩2,217 | ₩2,231 | ₩2,070 | ₩2,097 | -5.42% | 1.6만 |
|---|
| 2026.09.25 | ₩2,164 | ₩2,308 | ₩2,164 | ₩2,204 | +1.85% | 2.9만 |
|---|
| 2026.09.24 | ₩2,164 | ₩2,257 | ₩2,111 | ₩2,231 | +3.09% | 8.1만 |
|---|
| 2026.09.23 | ₩2,578 | ₩2,578 | ₩2,191 | ₩2,217 | -13.99% | 9.1만 |
|---|
| 2026.09.22 | ₩2,601 | ₩2,611 | ₩2,538 | ₩2,538 | -2.41% | 2.5만 |
|---|
| 2026.09.21 | ₩2,698 | ₩2,805 | ₩2,591 | ₩2,618 | -2.97% | 5.1만 |
|---|
| 2026.09.18 | ₩2,618 | ₩2,698 | ₩2,591 | ₩2,591 | -1.02% | 6.8만 |
|---|
| 2026.09.17 | ₩2,525 | ₩2,725 | ₩2,511 | ₩2,618 | +3.70% | 8.2만 |
|---|
| 2026.09.16 | ₩2,618 | ₩2,672 | ₩2,444 | ₩2,458 | -6.12% | 5.7만 |
|---|
| 2026.09.15 | ₩2,725 | ₩2,765 | ₩2,578 | ₩2,645 | -2.94% | 7.6만 |
|---|
| 2026.09.14 | ₩3,112 | ₩3,313 | ₩2,792 | ₩2,912 | -6.44% | 47.9만 |
|---|
| 2026.09.11 | ₩2,778 | ₩3,006 | ₩2,765 | ₩2,992 | +7.69% | 42.3만 |
|---|
| 2026.09.10 | ₩2,605 | ₩2,792 | ₩2,565 | ₩2,792 | +7.18% | 4.7만 |
|---|
| 2026.09.09 | ₩2,698 | ₩2,712 | ₩2,578 | ₩2,605 | -3.47% | 3.2만 |
|---|
| 2026.09.08 | ₩2,872 | ₩2,872 | ₩2,725 | ₩2,752 | -4.19% | 4.9만 |
|---|
| 2026.09.04 | ₩2,952 | ₩2,992 | ₩2,792 | ₩2,899 | -1.81% | 11.2만 |
|---|
| 2026.09.03 | ₩2,845 | ₩3,059 | ₩2,805 | ₩2,939 | +3.29% | 13.7만 |
|---|
| 2026.09.02 | ₩2,805 | ₩3,006 | ₩2,672 | ₩2,778 | -0.95% | 51.2만 |
|---|
| 2026.09.01 | ₩3,233 | ₩3,834 | ₩2,818 | ₩3,700 | +14.46% | 286.9만 |
|---|
| 2026.08.31 | ₩3,286 | ₩3,380 | ₩3,219 | ₩3,273 | -0.41% | 3만 |
|---|
| 2026.08.28 | ₩3,767 | ₩3,767 | ₩3,273 | ₩3,339 | -11.35% | 12.8만 |
|---|
| 2026.08.27 | ₩4,208 | ₩4,288 | ₩3,373 | ₩3,794 | -9.84% | 163.9만 |
|---|
| 2026.08.26 | ₩5,169 | ₩5,169 | ₩4,876 | ₩5,089 | -1.55% | 1.5만 |
|---|
| 2026.08.25 | ₩5,263 | ₩5,343 | ₩4,755 | ₩5,063 | -3.81% | 26.7만 |
|---|
| 2026.08.24 | ₩6,011 | ₩6,251 | ₩5,749 | ₩6,225 | +3.56% | 3.9만 |
|---|
| 2026.08.21 | ₩6,145 | ₩6,265 | ₩5,938 | ₩6,185 | +0.65% | 1.1만 |
|---|
| 2026.08.20 | ₩5,677 | ₩6,158 | ₩5,677 | ₩6,145 | +8.24% | 1.9만 |
|---|
| 2026.08.19 | ₩5,958 | ₩5,998 | ₩5,777 | ₩5,884 | -1.23% | 1.2만 |
|---|
| 2026.08.18 | ₩5,664 | ₩5,877 | ₩5,637 | ₩5,797 | +2.36% | 4.3천 |
|---|
| 2026.08.17 | ₩5,958 | ₩6,011 | ₩5,562 | ₩5,797 | -2.69% | 5.4천 |
|---|
| 2026.08.14 | ₩5,974 | ₩6,044 | ₩5,931 | ₩6,004 | +0.51% | 1.4만 |
|---|
| 2026.08.13 | ₩5,811 | ₩6,091 | ₩5,811 | ₩6,091 | +4.83% | 8.8천 |
|---|
| 2026.08.12 | ₩6,018 | ₩6,018 | ₩5,650 | ₩5,811 | -3.44% | 1.4만 |
|---|
| 2026.08.11 | ₩5,877 | ₩6,171 | ₩5,877 | ₩6,171 | +5.00% | 7.8천 |
|---|
| 2026.08.10 | ₩5,984 | ₩5,998 | ₩5,624 | ₩5,971 | -0.22% | 1.3만 |
|---|
| 2026.08.07 | ₩5,971 | ₩6,171 | ₩5,811 | ₩6,064 | +1.57% | 3만 |
|---|
| 2026.08.06 | ₩5,637 | ₩6,051 | ₩5,624 | ₩5,891 | +4.50% | 1.1만 |
|---|
| 2026.08.05 | ₩5,356 | ₩5,958 | ₩5,356 | ₩5,864 | +9.48% | 7.4만 |
|---|
| 2026.08.04 | ₩5,477 | ₩6,086 | ₩5,250 | ₩6,038 | +10.24% | 2.8만 |
|---|
| 2026.08.03 | ₩5,223 | ₩5,557 | ₩5,210 | ₩5,356 | +2.56% | 1.2만 |
|---|
| 2026.07.31 | ₩5,274 | ₩5,343 | ₩4,956 | ₩5,263 | -0.20% | 1.6만 |
|---|
| 2026.07.30 | ₩5,009 | ₩5,263 | ₩4,942 | ₩4,996 | -0.27% | 3만 |
|---|
| 2026.07.29 | ₩4,809 | ₩5,343 | ₩4,809 | ₩5,076 | +5.56% | 2.8만 |
|---|
| 2026.07.28 | ₩4,689 | ₩4,996 | ₩4,689 | ₩4,849 | +3.42% | 2.6천 |
|---|
| 2026.07.27 | ₩4,982 | ₩4,982 | ₩4,542 | ₩4,849 | -2.68% | 9.3천 |
|---|
| 2026.07.24 | ₩4,849 | ₩5,049 | ₩4,742 | ₩5,049 | +4.13% | 7천 |
|---|
| 2026.07.23 | ₩5,001 | ₩5,001 | ₩4,836 | ₩4,942 | -1.18% | 4천 |
|---|
| 2026.07.22 | ₩5,156 | ₩5,156 | ₩4,742 | ₩5,116 | -0.78% | 2.1만 |
|---|
| 2026.07.21 | ₩5,129 | ₩5,276 | ₩5,076 | ₩5,156 | +0.52% | 8천 |
|---|
| 2026.07.20 | ₩5,156 | ₩5,323 | ₩5,143 | ₩5,143 | -0.26% | 6.9천 |
|---|
| 2026.07.17 | ₩5,410 | ₩5,490 | ₩5,143 | ₩5,183 | -4.20% | 2.2만 |
|---|
| 2026.07.16 | ₩5,597 | ₩5,730 | ₩5,356 | ₩5,423 | -3.10% | 1.5만 |
|---|
| 2026.07.15 | ₩5,610 | ₩5,757 | ₩5,437 | ₩5,477 | -2.38% | 1.2만 |
|---|
| 2026.07.14 | ₩5,510 | ₩5,730 | ₩5,323 | ₩5,503 | -0.12% | 4.2만 |
|---|
| 2026.07.13 | ₩5,330 | ₩5,507 | ₩5,330 | ₩5,356 | +0.50% | 1.1만 |
|---|
| 2026.07.10 | ₩5,637 | ₩6,078 | ₩5,503 | ₩5,557 | -1.42% | 4만 |
|---|
| 2026.07.09 | ₩5,323 | ₩5,744 | ₩5,152 | ₩5,584 | +4.89% | 1.7만 |
|---|
| 2026.07.08 | ₩5,423 | ₩5,477 | ₩5,296 | ₩5,356 | -1.23% | 1.1만 |
|---|
| 2026.07.07 | ₩5,690 | ₩5,690 | ₩5,303 | ₩5,637 | -0.94% | 3.7만 |
|---|
| 2026.07.06 | ₩6,024 | ₩6,479 | ₩5,610 | ₩5,624 | -6.65% | 7.3만 |
|---|
| 2026.07.02 | ₩6,278 | ₩6,906 | ₩5,958 | ₩5,958 | -5.11% | 2.4만 |
|---|
| 2026.07.01 | ₩5,450 | ₩6,425 | ₩5,423 | ₩6,385 | +17.16% | 4.4만 |
|---|
| 2026.06.30 | ₩5,343 | ₩5,730 | ₩5,226 | ₩5,690 | +6.50% | 1.9만 |
|---|
| 2026.06.29 | ₩5,811 | ₩5,811 | ₩5,330 | ₩5,410 | -6.90% | 1.8만 |
|---|
| 2026.06.26 | ₩5,383 | ₩5,837 | ₩5,356 | ₩5,490 | +1.99% | 2.7만 |
|---|
| 2026.06.25 | ₩5,517 | ₩6,024 | ₩5,336 | ₩5,343 | -3.15% | 4.4만 |
|---|
| 2026.06.24 | ₩5,156 | ₩5,677 | ₩5,089 | ₩5,570 | +8.03% | 7.9만 |
|---|
| 2026.06.23 | ₩5,290 | ₩5,356 | ₩5,129 | ₩5,129 | -3.03% | 2.4만 |
|---|
| 2026.06.22 | ₩5,370 | ₩5,543 | ₩5,196 | ₩5,290 | -1.49% | 3.4만 |
|---|
| 2026.06.18 | ₩6,011 | ₩6,051 | ₩5,063 | ₩5,356 | -10.89% | 9.2만 |
|---|
| 2026.06.17 | ₩6,866 | ₩7,020 | ₩5,771 | ₩5,784 | -15.76% | 10.1만 |
|---|
| 2026.06.16 | ₩7,681 | ₩7,808 | ₩6,692 | ₩6,839 | -10.96% | 11.9만 |
|---|
| 2026.06.15 | ₩7,748 | ₩8,870 | ₩6,986 | ₩7,641 | -1.38% | 38.5만 |
|---|
| 2026.06.12 | ₩8,282 | ₩8,549 | ₩6,999 | ₩7,106 | -14.19% | 1.3만 |
|---|
| 2026.06.11 | ₩9,083 | ₩9,618 | ₩7,534 | ₩8,068 | -11.18% | 2.5만 |
|---|
| 2026.06.10 | ₩9,564 | ₩9,564 | ₩8,923 | ₩9,350 | -2.23% | 6.7천 |
|---|
| 2026.06.09 | ₩8,976 | ₩9,618 | ₩8,656 | ₩9,190 | +2.38% | 1.7만 |
|---|
| 2026.06.08 | ₩10,045 | ₩10,045 | ₩8,656 | ₩8,870 | -11.70% | 2.4만 |
|---|
| 2026.06.05 | ₩12,236 | ₩12,236 | ₩10,847 | ₩11,327 | -7.42% | 1만 |
|---|
| 2026.06.04 | ₩11,755 | ₩12,236 | ₩11,221 | ₩11,915 | +1.36% | 6.3천 |
|---|
| 2026.06.03 | ₩12,022 | ₩12,556 | ₩11,381 | ₩11,434 | -4.89% | 5.6천 |
|---|
| 2026.06.02 | ₩12,663 | ₩12,663 | ₩11,808 | ₩12,022 | -5.06% | 6.6천 |
|---|
| 2026.06.01 | ₩12,823 | ₩13,091 | ₩12,129 | ₩12,343 | -3.75% | 2.5만 |
|---|
| 2026.05.29 | ₩12,236 | ₩12,556 | ₩12,022 | ₩12,236 | 0.00% | 1.8만 |
|---|
| 2026.05.28 | ₩11,221 | ₩13,091 | ₩10,953 | ₩12,289 | +9.52% | 5만 |
|---|
| 2026.05.27 | ₩11,221 | ₩11,381 | ₩10,526 | ₩11,167 | -0.48% | 1.9만 |
|---|
| 2026.05.26 | ₩10,740 | ₩11,648 | ₩10,686 | ₩11,221 | +4.48% | 1.8만 |
|---|
| 2026.05.22 | ₩10,847 | ₩11,114 | ₩10,419 | ₩10,686 | -1.48% | 1.4만 |
|---|
| 2026.05.21 | ₩11,114 | ₩11,114 | ₩10,205 | ₩10,900 | -1.92% | 1.7만 |
|---|
| 2026.05.20 | ₩11,595 | ₩11,595 | ₩10,740 | ₩10,953 | -5.53% | 3.4만 |
|---|
| 2026.05.19 | ₩11,488 | ₩12,075 | ₩11,060 | ₩11,541 | +0.47% | 9.1천 |
|---|
| 2026.05.18 | ₩11,969 | ₩11,969 | ₩10,953 | ₩11,701 | -2.23% | 1.6만 |
|---|
| 2026.05.15 | ₩11,595 | ₩11,915 | ₩11,274 | ₩11,488 | -0.92% | 2.3만 |
|---|
| 2026.05.14 | ₩11,595 | ₩12,610 | ₩10,953 | ₩11,969 | +3.23% | 5.7만 |
|---|
| 2026.05.13 | ₩11,595 | ₩12,022 | ₩11,274 | ₩11,595 | 0.00% | 9.8천 |
|---|
| 2026.05.12 | ₩12,343 | ₩12,343 | ₩11,221 | ₩11,701 | -5.19% | 1.6만 |
|---|
| 2026.05.11 | ₩12,129 | ₩12,503 | ₩11,969 | ₩12,503 | +3.08% | 9.1천 |
|---|
| 2026.05.08 | ₩11,915 | ₩12,396 | ₩11,488 | ₩12,396 | +4.04% | 1.6만 |
|---|
| 2026.05.07 | ₩11,595 | ₩12,449 | ₩11,488 | ₩12,289 | +5.99% | 4.8만 |
|---|
| 2026.05.06 | ₩11,167 | ₩12,236 | ₩10,793 | ₩11,808 | +5.74% | 4.7만 |
|---|
| 2026.05.05 | ₩11,007 | ₩12,930 | ₩10,526 | ₩12,343 | +12.14% | 101.6만 |
|---|
| 2026.05.04 | ₩13,358 | ₩13,358 | ₩12,022 | ₩12,343 | -7.60% | 1.5만 |
|---|
| 2026.05.01 | ₩12,449 | ₩13,091 | ₩11,755 | ₩12,823 | +3.00% | 1.9만 |
|---|
| 2026.04.30 | ₩12,343 | ₩12,823 | ₩11,915 | ₩12,396 | +0.43% | 2.4만 |
|---|
| 2026.04.29 | ₩13,465 | ₩13,465 | ₩11,541 | ₩11,755 | -12.70% | 2.3만 |
|---|
| 2026.04.28 | ₩14,907 | ₩15,388 | ₩12,182 | ₩13,198 | -11.47% | 3.5만 |
|---|
| 2026.04.27 | ₩17,846 | ₩17,846 | ₩15,495 | ₩15,548 | -12.87% | 1.5만 |
|---|
| 2026.04.24 | ₩19,396 | ₩19,396 | ₩17,365 | ₩17,525 | -9.64% | 3.1만 |
|---|
| 2026.04.23 | ₩20,090 | ₩20,090 | ₩18,434 | ₩19,128 | -4.79% | 7.3천 |
|---|
| 2026.04.22 | ₩20,571 | ₩21,105 | ₩19,502 | ₩20,731 | +0.78% | 5.6천 |
|---|
| 2026.04.21 | ₩20,678 | ₩21,372 | ₩19,930 | ₩20,090 | -2.84% | 3.5천 |
|---|
| 2026.04.20 | ₩20,090 | ₩21,105 | ₩19,770 | ₩20,411 | +1.60% | 4.7천 |
|---|
| 2026.04.17 | ₩20,518 | ₩21,319 | ₩20,144 | ₩20,304 | -1.04% | 7천 |
|---|
| 2026.04.16 | ₩20,090 | ₩20,838 | ₩19,823 | ₩20,464 | +1.86% | 1.1만 |
|---|
| 2026.04.15 | ₩19,770 | ₩20,357 | ₩18,968 | ₩19,449 | -1.62% | 1.7만 |
|---|
| 2026.04.14 | ₩19,022 | ₩19,663 | ₩18,541 | ₩19,449 | +2.25% | 8.8천 |
|---|
| 2026.04.13 | ₩18,434 | ₩19,502 | ₩17,632 | ₩19,449 | +5.51% | 1.9만 |
|---|
| 2026.04.10 | ₩18,167 | ₩18,541 | ₩17,258 | ₩18,006 | -0.88% | 8.3천 |
|---|
| 2026.04.09 | ₩18,487 | ₩19,022 | ₩17,098 | ₩18,006 | -2.60% | 1.1만 |
|---|
| 2026.04.08 | ₩19,770 | ₩19,770 | ₩18,220 | ₩18,861 | -4.59% | 1.3만 |
|---|
| 2026.04.07 | ₩18,861 | ₩19,289 | ₩18,220 | ₩18,915 | +0.28% | 8.8천 |
|---|
| 2026.04.06 | ₩18,273 | ₩19,770 | ₩18,167 | ₩19,235 | +5.26% | 9.7천 |
|---|
| 2026.04.02 | ₩19,182 | ₩19,770 | ₩17,686 | ₩18,273 | -4.74% | 1.7만 |
|---|
| 2026.04.01 | ₩19,770 | ₩20,678 | ₩18,701 | ₩19,876 | +0.54% | 6.2만 |
|---|
| 2026.03.31 | ₩19,823 | ₩19,983 | ₩17,953 | ₩19,663 | -0.81% | 6.8천 |
|---|
| 2026.03.30 | ₩19,556 | ₩19,556 | ₩18,167 | ₩18,220 | -6.83% | 4.3천 |
|---|
| 2026.03.27 | ₩19,983 | ₩20,838 | ₩18,167 | ₩19,983 | 0.00% | 1.2만 |
|---|
| 2026.03.26 | ₩20,144 | ₩21,372 | ₩19,396 | ₩20,304 | +0.80% | 1.2만 |
|---|
| 2026.03.25 | ₩19,770 | ₩19,823 | ₩18,434 | ₩19,396 | -1.89% | 6.4천 |
|---|
| 2026.03.24 | ₩18,754 | ₩20,731 | ₩18,701 | ₩19,342 | +3.13% | 5.8천 |
|---|
| 2026.03.23 | ₩19,770 | ₩20,411 | ₩18,541 | ₩19,235 | -2.70% | 1.1만 |
|---|
| 2026.03.20 | ₩19,609 | ₩19,770 | ₩17,899 | ₩19,022 | -3.00% | 1.2만 |
|---|
| 2026.03.19 | ₩19,823 | ₩21,052 | ₩17,632 | ₩19,342 | -2.43% | 1.6만 |
|---|
| 2026.03.18 | ₩24,044 | ₩25,113 | ₩19,663 | ₩19,770 | -17.78% | 3만 |
|---|
| 2026.03.17 | ₩24,846 | ₩25,647 | ₩24,204 | ₩24,311 | -2.15% | 8.9천 |
|---|
| 2026.03.16 | ₩24,578 | ₩26,342 | ₩24,578 | ₩24,846 | +1.09% | 7.8천 |
|---|
| 2026.03.13 | ₩26,502 | ₩26,662 | ₩24,097 | ₩24,632 | -7.06% | 6천 |
|---|
| 2026.03.12 | ₩26,716 | ₩27,784 | ₩25,273 | ₩25,594 | -4.20% | 9.5천 |
|---|
| 2026.03.11 | ₩25,433 | ₩27,303 | ₩25,113 | ₩26,716 | +5.04% | 1.9만 |
|---|
| 2026.03.10 | ₩27,196 | ₩27,196 | ₩25,166 | ₩25,487 | -6.29% | 5천 |
|---|
| 2026.03.09 | ₩25,914 | ₩26,929 | ₩25,166 | ₩26,555 | +2.47% | 7.7천 |
|---|
| 2026.03.06 | ₩27,357 | ₩28,212 | ₩26,288 | ₩26,609 | -2.73% | 1.1만 |
|---|
| 2026.03.05 | ₩29,921 | ₩30,616 | ₩27,517 | ₩27,891 | -6.79% | 8.6천 |
|---|
| 2026.03.04 | ₩28,479 | ₩30,616 | ₩26,769 | ₩29,921 | +5.07% | 7.2천 |
|---|
| 2026.03.03 | ₩26,769 | ₩28,853 | ₩25,647 | ₩27,357 | +2.20% | 7.8천 |
|---|
| 2026.03.02 | ₩26,662 | ₩28,105 | ₩25,113 | ₩26,876 | +0.80% | 6.2천 |
|---|
| 2026.02.27 | ₩28,479 | ₩30,456 | ₩26,769 | ₩26,769 | -6.00% | 6.7천 |
|---|
| 2026.02.26 | ₩28,265 | ₩31,257 | ₩27,250 | ₩28,746 | +1.70% | 9.3천 |
|---|
| 2026.02.25 | ₩26,235 | ₩29,387 | ₩26,235 | ₩28,212 | +7.54% | 7.2천 |
|---|
| 2026.02.24 | ₩25,861 | ₩26,609 | ₩24,846 | ₩26,021 | +0.62% | 3.7천 |
|---|
| 2026.02.23 | ₩26,448 | ₩26,716 | ₩24,311 | ₩24,846 | -6.06% | 4.4천 |
|---|
| 2026.02.20 | ₩26,716 | ₩26,876 | ₩25,647 | ₩26,395 | -1.20% | 8.9천 |
|---|
| 2026.02.19 | ₩28,532 | ₩29,654 | ₩25,968 | ₩26,983 | -5.43% | 1.1만 |
|---|
| 2026.02.18 | ₩30,616 | ₩31,418 | ₩28,319 | ₩28,746 | -6.11% | 7.7천 |
|---|
| 2026.02.17 | ₩31,578 | ₩32,860 | ₩29,975 | ₩30,937 | -2.03% | 5.5천 |
|---|
| 2026.02.13 | ₩32,059 | ₩33,074 | ₩30,456 | ₩31,524 | -1.67% | 8.7천 |
|---|
| 2026.02.12 | ₩32,059 | ₩34,730 | ₩30,456 | ₩32,059 | 0.00% | 1만 |
|---|
| 2026.02.11 | ₩33,395 | ₩35,158 | ₩29,547 | ₩31,150 | -6.72% | 1.9만 |
|---|
| 2026.02.10 | ₩38,470 | ₩38,844 | ₩32,219 | ₩33,341 | -13.33% | 1.8만 |
|---|
| 2026.02.09 | ₩41,730 | ₩42,211 | ₩34,997 | ₩38,844 | -6.91% | 2.4만 |
|---|
| 2026.02.06 | ₩52,897 | ₩52,897 | ₩40,073 | ₩42,905 | -18.89% | 2.7만 |
|---|
| 2026.02.05 | ₩50,760 | ₩53,431 | ₩47,126 | ₩49,691 | -2.11% | 1.9만 |
|---|
| 2026.02.04 | ₩55,568 | ₩55,568 | ₩51,294 | ₩54,500 | -1.92% | 2.4만 |
|---|
| 2026.02.03 | ₩49,691 | ₩57,171 | ₩49,691 | ₩55,034 | +10.75% | 2.9만 |
|---|
| 2026.02.02 | ₩61,446 | ₩61,446 | ₩47,019 | ₩48,890 | -20.43% | 5.5만 |
|---|
| 2026.01.30 | ₩60,377 | ₩61,446 | ₩55,034 | ₩55,836 | -7.52% | 2.6만 |
|---|
| 2026.01.29 | ₩64,652 | ₩64,652 | ₩53,431 | ₩59,843 | -7.44% | 5.7만 |
|---|
| 2026.01.28 | ₩50,225 | ₩63,583 | ₩48,890 | ₩59,843 | +19.15% | 8.7만 |
|---|
| 2026.01.27 | ₩49,691 | ₩50,225 | ₩46,645 | ₩49,905 | +0.43% | 3.8만 |
|---|
| 2026.01.26 | ₩55,034 | ₩55,034 | ₩41,035 | ₩50,225 | -8.74% | 8만 |
|---|
| 2026.01.23 | ₩47,019 | ₩52,523 | ₩44,348 | ₩50,920 | +8.30% | 7.7만 |
|---|
| 2026.01.22 | ₩49,691 | ₩49,691 | ₩45,470 | ₩48,729 | -1.94% | 2.9만 |
|---|
| 2026.01.21 | ₩46,432 | ₩50,653 | ₩43,012 | ₩49,157 | +5.87% | 8만 |
|---|
| 2026.01.20 | ₩38,524 | ₩44,882 | ₩37,722 | ₩43,012 | +11.65% | 4.3만 |
|---|
| 2026.01.16 | ₩37,295 | ₩42,318 | ₩35,959 | ₩40,180 | +7.74% | 4만 |
|---|
| 2026.01.15 | ₩35,906 | ₩38,577 | ₩35,265 | ₩37,135 | +3.42% | 1.8만 |
|---|
| 2026.01.14 | ₩36,066 | ₩37,135 | ₩34,196 | ₩36,333 | +0.74% | 1.3만 |
|---|
| 2026.01.13 | ₩35,211 | ₩38,470 | ₩34,249 | ₩36,868 | +4.70% | 4만 |
|---|
| 2026.01.12 | ₩33,288 | ₩34,997 | ₩32,059 | ₩34,570 | +3.85% | 1.7만 |
|---|
| 2026.01.09 | ₩37,402 | ₩37,402 | ₩33,662 | ₩34,784 | -7.00% | 2.4만 |
|---|
| 2026.01.08 | ₩33,181 | ₩37,936 | ₩31,150 | ₩37,776 | +13.85% | 10만 |
|---|
| 2026.01.07 | ₩35,692 | ₩40,073 | ₩32,219 | ₩34,944 | -2.10% | 183만 |
|---|
| 2026.01.06 | ₩24,578 | ₩26,288 | ₩24,151 | ₩26,235 | +6.74% | 33.6만 |
|---|
| 2026.01.05 | ₩25,861 | ₩25,861 | ₩21,372 | ₩24,471 | -5.37% | 6.1천 |
|---|
| 2026.01.02 | ₩26,074 | ₩26,074 | ₩23,830 | ₩24,685 | -5.33% | 2천 |
|---|
| 2025.12.31 | ₩26,181 | ₩26,181 | ₩23,723 | ₩24,578 | -6.12% | 4.7천 |
|---|
| 2025.12.30 | ₩24,685 | ₩26,181 | ₩24,578 | ₩25,700 | +4.11% | 5.4천 |
|---|
| 2025.12.29 | ₩26,716 | ₩27,250 | ₩23,884 | ₩25,113 | -6.00% | 1.6만 |
|---|
| 2025.12.26 | ₩25,647 | ₩29,227 | ₩25,594 | ₩27,998 | +9.17% | 1.6만 |
|---|
| 2025.12.24 | ₩27,250 | ₩27,303 | ₩24,578 | ₩25,594 | -6.08% | 3.2천 |
|---|
| 2025.12.23 | ₩29,921 | ₩30,028 | ₩27,250 | ₩27,624 | -7.68% | 5.8천 |
|---|
| 2025.12.22 | ₩33,288 | ₩33,822 | ₩29,387 | ₩30,563 | -8.19% | 6.4천 |
|---|
| 2025.12.19 | ₩37,402 | ₩39,539 | ₩32,860 | ₩33,341 | -10.86% | 1.8만 |
|---|
| 2025.12.18 | ₩34,196 | ₩46,485 | ₩33,234 | ₩38,310 | +12.03% | 22.1만 |
|---|
| 2025.12.17 | ₩29,120 | ₩35,585 | ₩27,838 | ₩32,753 | +12.48% | 5.8천 |
|---|
| 2025.12.16 | ₩30,242 | ₩30,563 | ₩29,120 | ₩29,921 | -1.06% | 1.9천 |
|---|
| 2025.12.15 | ₩30,028 | ₩32,059 | ₩28,532 | ₩29,120 | -3.02% | 1.9천 |
|---|
| 2025.12.12 | ₩36,600 | ₩36,600 | ₩29,975 | ₩30,456 | -16.79% | 4.1천 |
|---|
| 2025.12.11 | ₩36,173 | ₩39,005 | ₩34,677 | ₩35,745 | -1.18% | 2.2천 |
|---|
| 2025.12.10 | ₩38,951 | ₩40,928 | ₩36,333 | ₩37,295 | -4.25% | 3.1천 |
|---|
| 2025.12.09 | ₩36,119 | ₩41,676 | ₩34,784 | ₩38,364 | +6.21% | 2.8천 |
|---|
| 2025.12.08 | ₩38,791 | ₩38,791 | ₩35,265 | ₩35,799 | -7.71% | 1.5천 |
|---|
| 2025.12.05 | ₩41,569 | ₩42,211 | ₩34,730 | ₩36,921 | -11.18% | 1.3만 |
|---|
| 2025.12.04 | ₩41,249 | ₩41,676 | ₩38,524 | ₩38,738 | -6.09% | 2.2천 |
|---|
| 2025.12.03 | ₩39,005 | ₩41,676 | ₩38,524 | ₩40,821 | +4.66% | 805 |
|---|
| 2025.12.02 | ₩40,768 | ₩43,226 | ₩39,005 | ₩40,341 | -1.05% | 1.3천 |
|---|
| 2025.12.01 | ₩42,745 | ₩43,279 | ₩37,936 | ₩37,936 | -11.25% | 763 |
|---|
| 2025.11.28 | ₩41,302 | ₩42,745 | ₩40,608 | ₩41,302 | 0.00% | 373 |
|---|
| 2025.11.26 | ₩40,447 | ₩45,897 | ₩40,073 | ₩40,127 | -0.79% | 2.5천 |
|---|
| 2025.11.25 | ₩39,272 | ₩40,447 | ₩38,791 | ₩39,699 | +1.09% | 1.2천 |
|---|
| 2025.11.24 | ₩41,142 | ₩41,142 | ₩38,524 | ₩38,577 | -6.23% | 1.6천 |
|---|
| 2025.11.21 | ₩40,661 | ₩41,409 | ₩39,539 | ₩40,661 | 0.00% | 1.5천 |
|---|
| 2025.11.20 | ₩45,951 | ₩46,432 | ₩41,142 | ₩41,302 | -10.12% | 3.5천 |
|---|
| 2025.11.19 | ₩45,684 | ₩48,622 | ₩43,600 | ₩43,600 | -4.56% | 1.7천 |
|---|
| 2025.11.18 | ₩52,897 | ₩52,897 | ₩45,417 | ₩46,485 | -12.12% | 3.9천 |
|---|
| 2025.11.17 | ₩54,072 | ₩54,286 | ₩49,157 | ₩49,584 | -8.30% | 3.2천 |
|---|
| 2025.11.14 | ₩51,828 | ₩54,500 | ₩48,622 | ₩52,897 | +2.06% | 2.7천 |
|---|
| 2025.11.13 | ₩53,966 | ₩54,874 | ₩50,653 | ₩51,828 | -3.96% | 2.6천 |
|---|
| 2025.11.12 | ₩55,034 | ₩56,103 | ₩54,500 | ₩54,500 | -0.97% | 1.6천 |
|---|
| 2025.11.11 | ₩55,568 | ₩57,171 | ₩53,966 | ₩55,034 | -0.96% | 2.6천 |
|---|
| 2025.11.10 | ₩57,171 | ₩64,117 | ₩53,431 | ₩57,171 | 0.00% | 1.7만 |
|---|
| 2025.11.07 | ₩56,103 | ₩57,171 | ₩55,568 | ₩56,637 | +0.95% | 1.3천 |
|---|
| 2025.11.06 | ₩56,637 | ₩69,461 | ₩53,966 | ₩58,507 | +3.30% | 1.3만 |
|---|
| 2025.11.05 | ₩54,393 | ₩56,904 | ₩53,966 | ₩56,637 | +4.13% | 1.3천 |
|---|
| 2025.11.04 | ₩54,500 | ₩56,103 | ₩53,431 | ₩54,233 | -0.49% | 1.4천 |
|---|
| 2025.11.03 | ₩54,927 | ₩57,171 | ₩54,500 | ₩56,637 | +3.11% | 1.3천 |
|---|
| 2025.10.31 | ₩55,034 | ₩55,568 | ₩53,966 | ₩55,568 | +0.97% | 975 |
|---|
| 2025.10.30 | ₩55,568 | ₩57,171 | ₩53,966 | ₩55,034 | -0.96% | 1.5천 |
|---|
| 2025.10.29 | ₩58,774 | ₩60,377 | ₩57,706 | ₩57,706 | -1.82% | 1.3천 |
|---|
| 2025.10.28 | ₩59,309 | ₩60,858 | ₩58,774 | ₩60,377 | +1.80% | 555 |
|---|
| 2025.10.27 | ₩60,912 | ₩61,980 | ₩59,309 | ₩60,377 | -0.88% | 1.8천 |
|---|
| 2025.10.24 | ₩61,446 | ₩61,446 | ₩57,706 | ₩57,706 | -6.09% | 9.2천 |
|---|
| 2025.10.23 | ₩57,171 | ₩58,774 | ₩57,171 | ₩58,240 | +1.87% | 450 |
|---|
| 2025.10.22 | ₩59,309 | ₩60,377 | ₩57,706 | ₩58,774 | -0.90% | 1.3천 |
|---|
| 2025.10.21 | ₩63,049 | ₩63,049 | ₩60,912 | ₩61,446 | -2.54% | 728 |
|---|
| 2025.10.20 | ₩60,912 | ₩65,186 | ₩58,774 | ₩64,652 | +6.14% | 2.8천 |
|---|
| 2025.10.17 | ₩58,240 | ₩58,774 | ₩55,782 | ₩58,240 | 0.00% | 800 |
|---|
| 2025.10.16 | ₩57,706 | ₩59,309 | ₩57,706 | ₩58,774 | +1.85% | 1.3천 |
|---|
| 2025.10.15 | ₩58,240 | ₩60,164 | ₩56,637 | ₩57,171 | -1.83% | 1.3천 |
|---|
| 2025.10.14 | ₩56,637 | ₩60,538 | ₩55,034 | ₩59,309 | +4.72% | 1.8천 |
|---|
| 2025.10.13 | ₩55,034 | ₩56,637 | ₩54,500 | ₩56,637 | +2.91% | 493 |
|---|
| 2025.10.10 | ₩57,171 | ₩57,973 | ₩54,233 | ₩54,500 | -4.67% | 3.1천 |
|---|