시장 데이터를 불러오는 중
AMTD IDEA Group American Depositary Shares, each representing six (6) Class A Ordinary Shares · AMTD · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩804 | ₩804 | ₩630 | ₩685 | -14.83% | 6.4만 |
| 2026.10.08 | ₩740 | ₩886 | ₩695 | ₩784 | +5.98% | 13.5만 |
| 2026.10.07 | ₩875 | ₩915 | ₩750 | ₩884 | +1.07% | 16.1만 |
| 2026.10.06 | ₩953 | ₩998 | ₩872 | ₩973 | +2.11% | 3.3만 |
| 2026.10.05 | ₩954 | ₩1,034 | ₩954 | ₩1,034 | +8.43% | 4.7천 |
| 2026.10.02 | ₩978 | ₩1,014 | ₩954 | ₩997 | +1.92% | 1.2만 |
| 2026.10.01 | ₩1,039 | ₩1,072 | ₩1,005 | ₩1,037 | -0.13% | 1.6만 |
| 2026.09.30 | ₩938 | ₩1,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,045 |
| +11.43% |
| 7.3만 |
| 2026.09.29 | ₩945 | ₩985 | ₩945 | ₩967 | +2.41% | 2천 |
|---|
| 2026.09.28 | ₩946 | ₩976 | ₩945 | ₩976 | +3.12% | 3.4천 |
|---|
| 2026.09.25 | ₩945 | ₩1,018 | ₩945 | ₩981 | +3.83% | 4.9천 |
|---|
| 2026.09.24 | ₩1,005 | ₩1,072 | ₩938 | ₩950 | -5.47% | 2.1만 |
|---|
| 2026.09.23 | ₩957 | ₩990 | ₩951 | ₩965 | +0.84% | 4.4천 |
|---|
| 2026.09.22 | ₩951 | ₩993 | ₩951 | ₩965 | +1.41% | 3.9천 |
|---|
| 2026.09.21 | ₩951 | ₩985 | ₩951 | ₩954 | +0.28% | 4.5천 |
|---|
| 2026.09.18 | ₩951 | ₩1,018 | ₩951 | ₩985 | +3.52% | 5.5천 |
|---|
| 2026.09.17 | ₩951 | ₩993 | ₩951 | ₩951 | 0.00% | 6.5천 |
|---|
| 2026.09.16 | ₩1,012 | ₩1,012 | ₩951 | ₩951 | -5.96% | 8천 |
|---|
| 2026.09.15 | ₩977 | ₩1,026 | ₩951 | ₩978 | +0.14% | 1.4만 |
|---|
| 2026.09.14 | ₩1,032 | ₩1,032 | ₩993 | ₩1,028 | -0.39% | 900 |
|---|
| 2026.09.11 | ₩992 | ₩1,030 | ₩992 | ₩1,030 | +3.92% | 800 |
|---|
| 2026.09.10 | ₩1,059 | ₩1,059 | ₩993 | ₩1,016 | -4.05% | 3.3천 |
|---|
| 2026.09.09 | ₩1,018 | ₩1,059 | ₩1,006 | ₩1,025 | +0.66% | 7.9천 |
|---|
| 2026.09.08 | ₩1,018 | ₩1,018 | ₩993 | ₩1,010 | -0.79% | 1.8천 |
|---|
| 2026.09.04 | ₩1,013 | ₩1,043 | ₩1,013 | ₩1,028 | +1.46% | 2.3천 |
|---|
| 2026.09.03 | ₩986 | ₩1,044 | ₩986 | ₩1,012 | +2.58% | 2.8천 |
|---|
| 2026.09.02 | ₩1,032 | ₩1,032 | ₩993 | ₩1,017 | -1.43% | 4.9천 |
|---|
| 2026.09.01 | ₩1,033 | ₩1,033 | ₩993 | ₩1,006 | -2.59% | 7.9천 |
|---|
| 2026.08.31 | ₩1,033 | ₩1,059 | ₩998 | ₩1,017 | -1.56% | 8.4천 |
|---|
| 2026.08.28 | ₩951 | ₩1,032 | ₩951 | ₩992 | +4.23% | 9천 |
|---|
| 2026.08.27 | ₩1,112 | ₩1,112 | ₩1,005 | ₩1,033 | -7.11% | 5.1천 |
|---|
| 2026.08.26 | ₩1,045 | ₩1,045 | ₩1,034 | ₩1,034 | -1.03% | 600 |
|---|
| 2026.08.25 | ₩993 | ₩1,072 | ₩993 | ₩1,032 | +3.91% | 6.2천 |
|---|
| 2026.08.24 | ₩1,040 | ₩1,099 | ₩1,040 | ₩1,072 | +3.09% | 5.1천 |
|---|
| 2026.08.21 | ₩1,112 | ₩1,112 | ₩1,045 | ₩1,077 | -3.13% | 1.4만 |
|---|
| 2026.08.20 | ₩992 | ₩1,152 | ₩992 | ₩1,108 | +11.76% | 6.7만 |
|---|
| 2026.08.19 | ₩992 | ₩1,001 | ₩992 | ₩992 | 0.00% | 6.9천 |
|---|
| 2026.08.18 | ₩992 | ₩1,001 | ₩992 | ₩1,001 | +0.95% | 4.1천 |
|---|
| 2026.08.17 | ₩1,039 | ₩1,048 | ₩992 | ₩1,010 | -2.71% | 7.2천 |
|---|
| 2026.08.14 | ₩1,005 | ₩1,044 | ₩1,005 | ₩1,024 | +1.87% | 4.5천 |
|---|
| 2026.08.13 | ₩1,018 | ₩1,061 | ₩992 | ₩1,018 | 0.00% | 1.5만 |
|---|
| 2026.08.12 | ₩1,018 | ₩1,018 | ₩980 | ₩1,005 | -1.32% | 9.3천 |
|---|
| 2026.08.11 | ₩1,009 | ₩1,025 | ₩977 | ₩992 | -1.73% | 5.5천 |
|---|
| 2026.08.10 | ₩984 | ₩1,032 | ₩984 | ₩1,002 | +1.91% | 1.8만 |
|---|
| 2026.08.07 | ₩984 | ₩1,048 | ₩984 | ₩1,025 | +4.22% | 1.2만 |
|---|
| 2026.08.06 | ₩992 | ₩1,016 | ₩992 | ₩1,009 | +1.76% | 4.6천 |
|---|
| 2026.08.05 | ₩1,049 | ₩1,049 | ₩976 | ₩1,016 | -3.19% | 3.8천 |
|---|
| 2026.08.04 | ₩1,005 | ₩1,076 | ₩985 | ₩1,049 | +4.40% | 2.5만 |
|---|
| 2026.08.03 | ₩1,005 | ₩1,044 | ₩951 | ₩951 | -5.33% | 2.6만 |
|---|
| 2026.07.31 | ₩1,034 | ₩1,034 | ₩1,006 | ₩1,006 | -2.72% | 4천 |
|---|
| 2026.07.30 | ₩1,032 | ₩1,065 | ₩1,005 | ₩1,005 | -2.60% | 1.7만 |
|---|
| 2026.07.29 | ₩1,029 | ₩1,065 | ₩1,008 | ₩1,024 | -0.52% | 2.6만 |
|---|
| 2026.07.28 | ₩1,018 | ₩1,040 | ₩1,008 | ₩1,008 | -1.05% | 2.7만 |
|---|
| 2026.07.27 | ₩1,018 | ₩1,099 | ₩1,008 | ₩1,028 | +0.92% | 9.6천 |
|---|
| 2026.07.24 | ₩1,052 | ₩1,099 | ₩1,045 | ₩1,069 | +1.66% | 2.9천 |
|---|
| 2026.07.23 | ₩1,140 | ₩1,140 | ₩1,045 | ₩1,045 | -8.34% | 1.3만 |
|---|
| 2026.07.22 | ₩1,092 | ₩1,179 | ₩1,092 | ₩1,140 | +4.42% | 2.2천 |
|---|
| 2026.07.21 | ₩1,152 | ₩1,206 | ₩1,115 | ₩1,152 | 0.00% | 9.8천 |
|---|
| 2026.07.20 | ₩1,240 | ₩1,290 | ₩1,114 | ₩1,115 | -10.05% | 3만 |
|---|
| 2026.07.17 | ₩1,273 | ₩1,286 | ₩1,273 | ₩1,281 | +0.63% | 2.7천 |
|---|
| 2026.07.16 | ₩1,280 | ₩1,286 | ₩1,280 | ₩1,284 | +0.31% | 3.7천 |
|---|
| 2026.07.15 | ₩1,327 | ₩1,327 | ₩1,273 | ₩1,288 | -2.93% | 3.9천 |
|---|
| 2026.07.14 | ₩1,266 | ₩1,273 | ₩1,266 | ₩1,273 | +0.53% | 2.5천 |
|---|
| 2026.07.13 | ₩1,265 | ₩1,286 | ₩1,265 | ₩1,273 | +0.64% | 3.7천 |
|---|
| 2026.07.10 | ₩1,286 | ₩1,296 | ₩1,265 | ₩1,286 | 0.00% | 5.9천 |
|---|
| 2026.07.09 | ₩1,285 | ₩1,293 | ₩1,260 | ₩1,266 | -1.46% | 3.5천 |
|---|
| 2026.07.08 | ₩1,260 | ₩1,266 | ₩1,260 | ₩1,260 | 0.00% | 2.8천 |
|---|
| 2026.07.07 | ₩1,260 | ₩1,320 | ₩1,260 | ₩1,260 | 0.00% | 4.6천 |
|---|
| 2026.07.06 | ₩1,260 | ₩1,320 | ₩1,260 | ₩1,280 | +1.60% | 6.1천 |
|---|
| 2026.07.02 | ₩1,340 | ₩1,340 | ₩1,260 | ₩1,260 | -6.00% | 6천 |
|---|
| 2026.07.01 | ₩1,367 | ₩1,367 | ₩1,273 | ₩1,289 | -5.69% | 8.3천 |
|---|
| 2026.06.30 | ₩1,327 | ₩1,327 | ₩1,273 | ₩1,293 | -2.53% | 3.9천 |
|---|
| 2026.06.29 | ₩1,274 | ₩1,340 | ₩1,260 | ₩1,260 | -1.16% | 1.6만 |
|---|
| 2026.06.26 | ₩1,340 | ₩1,353 | ₩1,273 | ₩1,301 | -2.90% | 4천 |
|---|
| 2026.06.25 | ₩1,353 | ₩1,353 | ₩1,286 | ₩1,300 | -3.96% | 2.7만 |
|---|
| 2026.06.24 | ₩1,286 | ₩1,380 | ₩1,273 | ₩1,340 | +4.17% | 2.9만 |
|---|
| 2026.06.23 | ₩1,353 | ₩1,368 | ₩1,274 | ₩1,288 | -4.85% | 1.3만 |
|---|
| 2026.06.22 | ₩1,276 | ₩1,380 | ₩1,276 | ₩1,327 | +3.99% | 4.9만 |
|---|
| 2026.06.18 | ₩1,286 | ₩1,339 | ₩1,273 | ₩1,280 | -0.52% | 10.4만 |
|---|
| 2026.06.17 | ₩1,276 | ₩1,340 | ₩1,276 | ₩1,340 | +5.04% | 8.9만 |
|---|
| 2026.06.16 | ₩1,324 | ₩1,340 | ₩1,273 | ₩1,313 | -0.81% | 8.4만 |
|---|
| 2026.06.15 | ₩1,300 | ₩1,367 | ₩1,300 | ₩1,340 | +3.09% | 2.6만 |
|---|
| 2026.06.12 | ₩1,273 | ₩1,420 | ₩1,273 | ₩1,367 | +7.37% | 8.6만 |
|---|
| 2026.06.11 | ₩1,292 | ₩1,367 | ₩1,286 | ₩1,329 | +2.90% | 4.2천 |
|---|
| 2026.06.10 | ₩1,337 | ₩1,380 | ₩1,305 | ₩1,305 | -2.40% | 5.7천 |
|---|
| 2026.06.09 | ₩1,353 | ₩1,434 | ₩1,340 | ₩1,380 | +1.98% | 6.4천 |
|---|
| 2026.06.08 | ₩1,353 | ₩1,394 | ₩1,340 | ₩1,380 | +1.98% | 4.7천 |
|---|
| 2026.06.05 | ₩1,380 | ₩1,380 | ₩1,313 | ₩1,367 | -0.97% | 1.1만 |
|---|
| 2026.06.04 | ₩1,353 | ₩1,367 | ₩1,297 | ₩1,367 | +0.99% | 7.3천 |
|---|
| 2026.06.03 | ₩1,315 | ₩1,353 | ₩1,315 | ₩1,340 | +1.94% | 2.4천 |
|---|
| 2026.06.02 | ₩1,353 | ₩1,353 | ₩1,317 | ₩1,335 | -1.39% | 3.6만 |
|---|
| 2026.06.01 | ₩1,313 | ₩1,394 | ₩1,300 | ₩1,367 | +4.08% | 5.7만 |
|---|
| 2026.05.29 | ₩1,286 | ₩1,339 | ₩1,286 | ₩1,293 | +0.52% | 2.6만 |
|---|
| 2026.05.28 | ₩1,313 | ₩1,313 | ₩1,286 | ₩1,300 | -1.02% | 3.3천 |
|---|
| 2026.05.27 | ₩1,273 | ₩1,313 | ₩1,273 | ₩1,286 | +1.05% | 1만 |
|---|
| 2026.05.26 | ₩1,313 | ₩1,313 | ₩1,292 | ₩1,301 | -0.92% | 2.9천 |
|---|
| 2026.05.22 | ₩1,313 | ₩1,328 | ₩1,300 | ₩1,313 | 0.00% | 1.2만 |
|---|
| 2026.05.21 | ₩1,367 | ₩1,367 | ₩1,328 | ₩1,328 | -2.84% | 7.9천 |
|---|
| 2026.05.20 | ₩1,380 | ₩1,380 | ₩1,315 | ₩1,367 | -0.97% | 3.4만 |
|---|
| 2026.05.19 | ₩1,380 | ₩1,380 | ₩1,337 | ₩1,380 | 0.00% | 9.7천 |
|---|
| 2026.05.18 | ₩1,327 | ₩1,380 | ₩1,327 | ₩1,367 | +3.03% | 6.9천 |
|---|
| 2026.05.15 | ₩1,380 | ₩1,380 | ₩1,353 | ₩1,380 | 0.00% | 5.8천 |
|---|
| 2026.05.14 | ₩1,407 | ₩1,407 | ₩1,353 | ₩1,380 | -1.90% | 1.3만 |
|---|
| 2026.05.13 | ₩1,394 | ₩1,400 | ₩1,286 | ₩1,394 | 0.00% | 2.1만 |
|---|
| 2026.05.12 | ₩1,380 | ₩1,380 | ₩1,340 | ₩1,380 | 0.00% | 6.1천 |
|---|
| 2026.05.11 | ₩1,407 | ₩1,420 | ₩1,340 | ₩1,367 | -2.86% | 1.4만 |
|---|
| 2026.05.08 | ₩1,420 | ₩1,447 | ₩1,387 | ₩1,420 | 0.00% | 1.3만 |
|---|
| 2026.05.07 | ₩1,353 | ₩1,420 | ₩1,353 | ₩1,407 | +3.96% | 9.3천 |
|---|
| 2026.05.06 | ₩1,367 | ₩1,474 | ₩1,353 | ₩1,353 | -0.98% | 3.9만 |
|---|
| 2026.05.05 | ₩1,353 | ₩1,457 | ₩1,353 | ₩1,420 | +4.95% | 1.3만 |
|---|
| 2026.05.04 | ₩1,441 | ₩1,474 | ₩1,353 | ₩1,353 | -6.05% | 2.6만 |
|---|
| 2026.05.01 | ₩1,407 | ₩1,501 | ₩1,353 | ₩1,394 | -0.95% | 5.4만 |
|---|
| 2026.04.30 | ₩1,380 | ₩1,394 | ₩1,300 | ₩1,394 | +0.97% | 3.6만 |
|---|
| 2026.04.29 | ₩1,335 | ₩1,461 | ₩1,335 | ₩1,386 | +3.82% | 5.4만 |
|---|
| 2026.04.28 | ₩1,420 | ₩1,420 | ₩1,340 | ₩1,340 | -5.66% | 7.9천 |
|---|
| 2026.04.27 | ₩1,340 | ₩1,394 | ₩1,337 | ₩1,388 | +3.60% | 3.7천 |
|---|
| 2026.04.24 | ₩1,380 | ₩1,380 | ₩1,340 | ₩1,363 | -1.26% | 3.9천 |
|---|
| 2026.04.23 | ₩1,407 | ₩1,407 | ₩1,340 | ₩1,367 | -2.86% | 7.2천 |
|---|
| 2026.04.22 | ₩1,434 | ₩1,434 | ₩1,355 | ₩1,394 | -2.80% | 9.4천 |
|---|
| 2026.04.21 | ₩1,407 | ₩1,420 | ₩1,374 | ₩1,420 | +0.95% | 6.4천 |
|---|
| 2026.04.20 | ₩1,353 | ₩1,407 | ₩1,353 | ₩1,407 | +3.96% | 6.4천 |
|---|
| 2026.04.17 | ₩1,394 | ₩1,394 | ₩1,353 | ₩1,394 | 0.00% | 1.4만 |
|---|
| 2026.04.16 | ₩1,380 | ₩1,380 | ₩1,337 | ₩1,353 | -1.94% | 8.8천 |
|---|
| 2026.04.15 | ₩1,367 | ₩1,394 | ₩1,353 | ₩1,394 | +1.96% | 4.9천 |
|---|
| 2026.04.14 | ₩1,367 | ₩1,367 | ₩1,340 | ₩1,367 | 0.00% | 5.8천 |
|---|
| 2026.04.13 | ₩1,300 | ₩1,353 | ₩1,300 | ₩1,340 | +3.09% | 7.8천 |
|---|
| 2026.04.10 | ₩1,327 | ₩1,340 | ₩1,300 | ₩1,340 | +1.01% | 1.9만 |
|---|
| 2026.04.09 | ₩1,313 | ₩1,340 | ₩1,313 | ₩1,327 | +1.02% | 1.1만 |
|---|
| 2026.04.08 | ₩1,340 | ₩1,340 | ₩1,300 | ₩1,340 | 0.00% | 9.3천 |
|---|
| 2026.04.07 | ₩1,320 | ₩1,320 | ₩1,301 | ₩1,320 | 0.00% | 5.1천 |
|---|
| 2026.04.06 | ₩1,327 | ₩1,340 | ₩1,300 | ₩1,324 | -0.20% | 4.3천 |
|---|
| 2026.04.02 | ₩1,301 | ₩1,340 | ₩1,296 | ₩1,313 | +0.93% | 1.1만 |
|---|
| 2026.04.01 | ₩1,301 | ₩1,341 | ₩1,301 | ₩1,327 | +1.96% | 3.8천 |
|---|
| 2026.03.31 | ₩1,332 | ₩1,353 | ₩1,307 | ₩1,327 | -0.40% | 9.5천 |
|---|
| 2026.03.30 | ₩1,353 | ₩1,353 | ₩1,319 | ₩1,324 | -2.18% | 4.4천 |
|---|
| 2026.03.27 | ₩1,345 | ₩1,345 | ₩1,319 | ₩1,323 | -1.69% | 1.1만 |
|---|
| 2026.03.26 | ₩1,329 | ₩1,353 | ₩1,329 | ₩1,353 | +1.81% | 3.8천 |
|---|
| 2026.03.25 | ₩1,293 | ₩1,367 | ₩1,293 | ₩1,337 | +3.42% | 2만 |
|---|
| 2026.03.24 | ₩1,353 | ₩1,353 | ₩1,300 | ₩1,327 | -1.98% | 5.8천 |
|---|
| 2026.03.23 | ₩1,353 | ₩1,353 | ₩1,333 | ₩1,333 | -1.49% | 1.5천 |
|---|
| 2026.03.20 | ₩1,340 | ₩1,367 | ₩1,300 | ₩1,353 | +1.00% | 7.9천 |
|---|
| 2026.03.19 | ₩1,353 | ₩1,407 | ₩1,340 | ₩1,374 | +1.49% | 1.1만 |
|---|
| 2026.03.18 | ₩1,367 | ₩1,394 | ₩1,353 | ₩1,367 | 0.00% | 1.7만 |
|---|
| 2026.03.17 | ₩1,400 | ₩1,407 | ₩1,394 | ₩1,394 | -0.48% | 9.2천 |
|---|
| 2026.03.16 | ₩1,447 | ₩1,447 | ₩1,380 | ₩1,420 | -1.85% | 1.6만 |
|---|
| 2026.03.13 | ₩1,394 | ₩1,434 | ₩1,394 | ₩1,420 | +1.92% | 1.4만 |
|---|
| 2026.03.12 | ₩1,420 | ₩1,461 | ₩1,380 | ₩1,394 | -1.89% | 1.9만 |
|---|
| 2026.03.11 | ₩1,327 | ₩1,434 | ₩1,327 | ₩1,407 | +6.06% | 6.9만 |
|---|
| 2026.03.10 | ₩1,286 | ₩1,367 | ₩1,286 | ₩1,353 | +5.21% | 1.2만 |
|---|
| 2026.03.09 | ₩1,340 | ₩1,353 | ₩1,300 | ₩1,340 | 0.00% | 1.5만 |
|---|
| 2026.03.06 | ₩1,353 | ₩1,367 | ₩1,353 | ₩1,367 | +0.99% | 3.3천 |
|---|
| 2026.03.05 | ₩1,380 | ₩1,380 | ₩1,340 | ₩1,367 | -0.97% | 2.1만 |
|---|
| 2026.03.04 | ₩1,380 | ₩1,380 | ₩1,353 | ₩1,367 | -0.97% | 1만 |
|---|
| 2026.03.03 | ₩1,367 | ₩1,380 | ₩1,313 | ₩1,367 | 0.00% | 3.9만 |
|---|
| 2026.03.02 | ₩1,380 | ₩1,380 | ₩1,300 | ₩1,333 | -3.40% | 12.5만 |
|---|
| 2026.02.27 | ₩1,332 | ₩1,367 | ₩1,313 | ₩1,367 | +2.62% | 43.7만 |
|---|
| 2026.02.26 | ₩1,293 | ₩1,353 | ₩1,293 | ₩1,340 | +3.63% | 8.5천 |
|---|
| 2026.02.25 | ₩1,327 | ₩1,340 | ₩1,300 | ₩1,307 | -1.52% | 2.2만 |
|---|
| 2026.02.24 | ₩1,367 | ₩1,367 | ₩1,260 | ₩1,327 | -2.94% | 6.6만 |
|---|
| 2026.02.23 | ₩1,333 | ₩1,380 | ₩1,333 | ₩1,353 | +1.51% | 2.3만 |
|---|
| 2026.02.20 | ₩1,353 | ₩1,367 | ₩1,333 | ₩1,340 | -0.99% | 2.3만 |
|---|
| 2026.02.19 | ₩1,380 | ₩1,394 | ₩1,353 | ₩1,353 | -1.94% | 1.7만 |
|---|
| 2026.02.18 | ₩1,380 | ₩1,380 | ₩1,367 | ₩1,367 | -0.97% | 1.5만 |
|---|
| 2026.02.17 | ₩1,340 | ₩1,380 | ₩1,340 | ₩1,367 | +2.00% | 1.4만 |
|---|
| 2026.02.13 | ₩1,337 | ₩1,364 | ₩1,301 | ₩1,361 | +1.80% | 5.3만 |
|---|
| 2026.02.12 | ₩1,337 | ₩1,367 | ₩1,302 | ₩1,333 | -0.30% | 5.6만 |
|---|
| 2026.02.11 | ₩1,327 | ₩1,367 | ₩1,301 | ₩1,340 | +1.01% | 2.4만 |
|---|
| 2026.02.10 | ₩1,340 | ₩1,353 | ₩1,327 | ₩1,340 | 0.00% | 3.7만 |
|---|
| 2026.02.09 | ₩1,327 | ₩1,340 | ₩1,320 | ₩1,340 | +1.01% | 1.3만 |
|---|
| 2026.02.06 | ₩1,353 | ₩1,353 | ₩1,290 | ₩1,313 | -2.97% | 5.9만 |
|---|
| 2026.02.05 | ₩1,313 | ₩1,340 | ₩1,286 | ₩1,327 | +1.02% | 4.6만 |
|---|
| 2026.02.04 | ₩1,313 | ₩1,353 | ₩1,297 | ₩1,340 | +2.04% | 6.3만 |
|---|
| 2026.02.03 | ₩1,340 | ₩1,353 | ₩1,270 | ₩1,333 | -0.50% | 7.5만 |
|---|
| 2026.02.02 | ₩1,300 | ₩1,340 | ₩1,300 | ₩1,300 | 0.00% | 3.2만 |
|---|
| 2026.01.30 | ₩1,367 | ₩1,367 | ₩1,313 | ₩1,313 | -3.92% | 1.4만 |
|---|
| 2026.01.29 | ₩1,340 | ₩1,367 | ₩1,340 | ₩1,353 | +1.00% | 2.1만 |
|---|
| 2026.01.28 | ₩1,333 | ₩1,351 | ₩1,333 | ₩1,335 | +0.10% | 4.7만 |
|---|
| 2026.01.27 | ₩1,340 | ₩1,353 | ₩1,340 | ₩1,340 | 0.00% | 6.4천 |
|---|
| 2026.01.26 | ₩1,340 | ₩1,394 | ₩1,340 | ₩1,353 | +1.00% | 1.9만 |
|---|
| 2026.01.23 | ₩1,367 | ₩1,394 | ₩1,353 | ₩1,353 | -0.98% | 1.3만 |
|---|
| 2026.01.22 | ₩1,394 | ₩1,394 | ₩1,347 | ₩1,367 | -1.92% | 1.1만 |
|---|
| 2026.01.21 | ₩1,340 | ₩1,353 | ₩1,340 | ₩1,343 | +0.20% | 1.7만 |
|---|
| 2026.01.20 | ₩1,313 | ₩1,353 | ₩1,313 | ₩1,340 | +2.04% | 1.2만 |
|---|
| 2026.01.16 | ₩1,353 | ₩1,367 | ₩1,324 | ₩1,367 | +0.99% | 2만 |
|---|
| 2026.01.15 | ₩1,361 | ₩1,367 | ₩1,327 | ₩1,340 | -1.57% | 1.8만 |
|---|
| 2026.01.14 | ₩1,394 | ₩1,394 | ₩1,353 | ₩1,367 | -1.92% | 1.1만 |
|---|
| 2026.01.13 | ₩1,394 | ₩1,394 | ₩1,353 | ₩1,380 | -0.96% | 1.8만 |
|---|
| 2026.01.12 | ₩1,380 | ₩1,394 | ₩1,367 | ₩1,380 | 0.00% | 2만 |
|---|
| 2026.01.09 | ₩1,407 | ₩1,407 | ₩1,367 | ₩1,380 | -1.90% | 2.5만 |
|---|
| 2026.01.08 | ₩1,300 | ₩1,394 | ₩1,300 | ₩1,380 | +6.19% | 1.9만 |
|---|
| 2026.01.07 | ₩1,353 | ₩1,353 | ₩1,313 | ₩1,340 | -0.99% | 5.7만 |
|---|
| 2026.01.06 | ₩1,367 | ₩1,394 | ₩1,340 | ₩1,340 | -1.96% | 2.8만 |
|---|
| 2026.01.05 | ₩1,337 | ₩1,407 | ₩1,337 | ₩1,394 | +4.21% | 5.4만 |
|---|
| 2026.01.02 | ₩1,394 | ₩1,394 | ₩1,347 | ₩1,367 | -1.92% | 1.4만 |
|---|
| 2025.12.31 | ₩1,394 | ₩1,394 | ₩1,313 | ₩1,320 | -5.29% | 4.1만 |
|---|
| 2025.12.30 | ₩1,380 | ₩1,394 | ₩1,223 | ₩1,394 | +0.97% | 40.1만 |
|---|
| 2025.12.29 | ₩1,206 | ₩1,327 | ₩1,206 | ₩1,300 | +7.78% | 6.7만 |
|---|
| 2025.12.26 | ₩1,380 | ₩1,380 | ₩1,340 | ₩1,353 | -1.94% | 2만 |
|---|
| 2025.12.24 | ₩1,367 | ₩1,376 | ₩1,340 | ₩1,360 | -0.49% | 2.6만 |
|---|
| 2025.12.23 | ₩1,394 | ₩1,420 | ₩1,367 | ₩1,407 | +0.96% | 3.8천 |
|---|
| 2025.12.22 | ₩1,420 | ₩1,447 | ₩1,394 | ₩1,420 | 0.00% | 1.4만 |
|---|
| 2025.12.19 | ₩1,394 | ₩1,461 | ₩1,394 | ₩1,434 | +2.88% | 1.4만 |
|---|
| 2025.12.18 | ₩1,447 | ₩1,487 | ₩1,407 | ₩1,407 | -2.78% | 2.3만 |
|---|
| 2025.12.17 | ₩1,447 | ₩1,501 | ₩1,447 | ₩1,461 | +0.93% | 1.5만 |
|---|
| 2025.12.16 | ₩1,434 | ₩1,465 | ₩1,434 | ₩1,447 | +0.93% | 7.6천 |
|---|
| 2025.12.15 | ₩1,528 | ₩1,528 | ₩1,447 | ₩1,501 | -1.75% | 4만 |
|---|
| 2025.12.12 | ₩1,461 | ₩1,521 | ₩1,447 | ₩1,521 | +4.13% | 3.8만 |
|---|
| 2025.12.11 | ₩1,474 | ₩1,474 | ₩1,420 | ₩1,434 | -2.73% | 1.7만 |
|---|
| 2025.12.10 | ₩1,461 | ₩1,501 | ₩1,407 | ₩1,487 | +1.83% | 6만 |
|---|
| 2025.12.09 | ₩1,353 | ₩1,447 | ₩1,353 | ₩1,441 | +6.44% | 4만 |
|---|
| 2025.12.08 | ₩1,394 | ₩1,420 | ₩1,367 | ₩1,394 | 0.00% | 3.3만 |
|---|
| 2025.12.05 | ₩1,327 | ₩1,353 | ₩1,315 | ₩1,353 | +2.02% | 4.6만 |
|---|
| 2025.12.04 | ₩1,312 | ₩1,353 | ₩1,286 | ₩1,353 | +3.17% | 4.7만 |
|---|
| 2025.12.03 | ₩1,340 | ₩1,367 | ₩1,301 | ₩1,308 | -2.40% | 3.3만 |
|---|
| 2025.12.02 | ₩1,353 | ₩1,396 | ₩1,340 | ₩1,347 | -0.50% | 5.5만 |
|---|
| 2025.12.01 | ₩1,380 | ₩1,420 | ₩1,380 | ₩1,407 | +1.94% | 1.8만 |
|---|
| 2025.11.28 | ₩1,420 | ₩1,434 | ₩1,394 | ₩1,434 | +0.94% | 2.2만 |
|---|
| 2025.11.26 | ₩1,340 | ₩1,407 | ₩1,340 | ₩1,400 | +4.50% | 2.1만 |
|---|
| 2025.11.25 | ₩1,353 | ₩1,380 | ₩1,313 | ₩1,367 | +0.99% | 2.9만 |
|---|
| 2025.11.24 | ₩1,273 | ₩1,333 | ₩1,234 | ₩1,323 | +3.89% | 3만 |
|---|
| 2025.11.21 | ₩1,286 | ₩1,331 | ₩1,277 | ₩1,293 | +0.52% | 3.1만 |
|---|
| 2025.11.20 | ₩1,327 | ₩1,367 | ₩1,312 | ₩1,331 | +0.30% | 4.9만 |
|---|
| 2025.11.19 | ₩1,300 | ₩1,353 | ₩1,273 | ₩1,353 | +4.12% | 2.9만 |
|---|
| 2025.11.18 | ₩1,327 | ₩1,407 | ₩1,327 | ₩1,380 | +4.04% | 3.4만 |
|---|
| 2025.11.17 | ₩1,353 | ₩1,380 | ₩1,347 | ₩1,380 | +1.98% | 5.7만 |
|---|
| 2025.11.14 | ₩1,367 | ₩1,394 | ₩1,340 | ₩1,367 | 0.00% | 4.2만 |
|---|
| 2025.11.13 | ₩1,171 | ₩1,407 | ₩1,171 | ₩1,367 | +16.70% | 32.5만 |
|---|
| 2025.11.12 | ₩1,274 | ₩1,313 | ₩1,190 | ₩1,198 | -5.99% | 13.2만 |
|---|
| 2025.11.11 | ₩1,394 | ₩1,394 | ₩1,273 | ₩1,278 | -8.27% | 11.8만 |
|---|
| 2025.11.10 | ₩1,286 | ₩1,333 | ₩1,270 | ₩1,300 | +1.04% | 12.4만 |
|---|
| 2025.11.07 | ₩1,274 | ₩1,327 | ₩1,206 | ₩1,307 | +2.52% | 11.7만 |
|---|
| 2025.11.06 | ₩1,380 | ₩1,407 | ₩1,313 | ₩1,313 | -4.85% | 9.4만 |
|---|
| 2025.11.05 | ₩1,487 | ₩1,487 | ₩1,367 | ₩1,380 | -7.21% | 13.9만 |
|---|
| 2025.11.04 | ₩1,407 | ₩1,581 | ₩1,407 | ₩1,434 | +1.90% | 26.6만 |
|---|
| 2025.11.03 | ₩1,688 | ₩1,729 | ₩1,340 | ₩1,420 | -15.87% | 119.8만 |
|---|
| 2025.10.31 | ₩1,621 | ₩2,211 | ₩1,450 | ₩1,729 | +6.61% | 1685.3만 |
|---|
| 2025.10.30 | ₩1,420 | ₩1,420 | ₩1,367 | ₩1,394 | -1.89% | 1.8만 |
|---|
| 2025.10.29 | ₩1,454 | ₩1,474 | ₩1,407 | ₩1,420 | -2.30% | 1.8만 |
|---|
| 2025.10.28 | ₩1,434 | ₩1,474 | ₩1,407 | ₩1,454 | +1.40% | 3.8만 |
|---|
| 2025.10.27 | ₩1,501 | ₩1,501 | ₩1,434 | ₩1,461 | -2.68% | 2.7만 |
|---|
| 2025.10.24 | ₩1,447 | ₩1,494 | ₩1,447 | ₩1,487 | +2.78% | 8.7천 |
|---|
| 2025.10.23 | ₩1,474 | ₩1,474 | ₩1,428 | ₩1,447 | -1.82% | 2.2천 |
|---|
| 2025.10.22 | ₩1,501 | ₩1,526 | ₩1,474 | ₩1,487 | -0.89% | 1.6만 |
|---|
| 2025.10.21 | ₩1,467 | ₩1,474 | ₩1,461 | ₩1,474 | +0.46% | 1.4만 |
|---|
| 2025.10.20 | ₩1,380 | ₩1,525 | ₩1,380 | ₩1,434 | +3.88% | 3.9만 |
|---|
| 2025.10.17 | ₩1,414 | ₩1,434 | ₩1,414 | ₩1,420 | +0.47% | 9.2천 |
|---|
| 2025.10.16 | ₩1,407 | ₩1,449 | ₩1,394 | ₩1,407 | 0.00% | 1.7만 |
|---|
| 2025.10.15 | ₩1,434 | ₩1,434 | ₩1,407 | ₩1,407 | -1.87% | 8.1천 |
|---|
| 2025.10.14 | ₩1,353 | ₩1,420 | ₩1,353 | ₩1,420 | +4.95% | 1.2만 |
|---|
| 2025.10.13 | ₩1,447 | ₩1,447 | ₩1,372 | ₩1,394 | -3.70% | 2.6만 |
|---|
| 2025.10.10 | ₩1,487 | ₩1,528 | ₩1,454 | ₩1,454 | -2.25% | 1.9만 |
|---|
