시장 데이터를 불러오는 중
AMTD Digital Inc. American Depositary Shares (every five of which represent two Class A Ordinary Shares) · HKD · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,266 | ₩2,333 | ₩2,266 | ₩2,320 | +2.37% | 4.7만 |
| 2026.10.08 | ₩2,253 | ₩2,306 | ₩2,253 | ₩2,280 | +1.19% | 10.3만 |
| 2026.10.07 | ₩2,266 | ₩2,367 | ₩2,239 | ₩2,320 | +2.37% | 12.9만 |
| 2026.10.06 | ₩2,387 | ₩2,387 | ₩2,293 | ₩2,306 | -3.37% | 6.9만 |
| 2026.10.05 | ₩2,347 | ₩2,353 | ₩2,294 | ₩2,333 | -0.57% | 7.3만 |
| 2026.10.02 | ₩2,306 | ₩2,333 | ₩2,293 | ₩2,293 | -0.58% | 7.9만 |
| 2026.10.01 | ₩2,387 | ₩2,400 | ₩2,306 | ₩2,306 | -3.37% | 13.1만 |
| 2026.09.30 | ₩2,266 | ₩2,454 | ₩2,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,400 |
| +5.92% |
| 68.7만 |
| 2026.09.29 | ₩2,266 | ₩2,360 | ₩2,239 | ₩2,266 | 0.00% | 12.9만 |
|---|
| 2026.09.28 | ₩2,266 | ₩2,280 | ₩2,226 | ₩2,266 | 0.00% | 7.6만 |
|---|
| 2026.09.25 | ₩2,280 | ₩2,360 | ₩2,239 | ₩2,253 | -1.18% | 10.2만 |
|---|
| 2026.09.24 | ₩2,253 | ₩2,306 | ₩2,253 | ₩2,280 | +1.19% | 8.2만 |
|---|
| 2026.09.23 | ₩2,239 | ₩2,293 | ₩2,239 | ₩2,280 | +1.80% | 3.9만 |
|---|
| 2026.09.22 | ₩2,266 | ₩2,320 | ₩2,239 | ₩2,306 | +1.78% | 12.4만 |
|---|
| 2026.09.21 | ₩2,280 | ₩2,333 | ₩2,266 | ₩2,266 | -0.59% | 6.1만 |
|---|
| 2026.09.18 | ₩2,306 | ₩2,320 | ₩2,280 | ₩2,293 | -0.58% | 12.1만 |
|---|
| 2026.09.17 | ₩2,266 | ₩2,320 | ₩2,253 | ₩2,306 | +1.78% | 11.1만 |
|---|
| 2026.09.16 | ₩2,253 | ₩2,286 | ₩2,226 | ₩2,266 | +0.60% | 9.3만 |
|---|
| 2026.09.15 | ₩2,280 | ₩2,306 | ₩2,246 | ₩2,280 | 0.00% | 6.9만 |
|---|
| 2026.09.14 | ₩2,253 | ₩2,306 | ₩2,253 | ₩2,306 | +2.38% | 8.4만 |
|---|
| 2026.09.11 | ₩2,280 | ₩2,306 | ₩2,239 | ₩2,266 | -0.59% | 5.1만 |
|---|
| 2026.09.10 | ₩2,226 | ₩2,293 | ₩2,226 | ₩2,280 | +2.41% | 4.5만 |
|---|
| 2026.09.09 | ₩2,360 | ₩2,360 | ₩2,226 | ₩2,266 | -3.98% | 13.9만 |
|---|
| 2026.09.08 | ₩2,280 | ₩2,380 | ₩2,255 | ₩2,333 | +2.35% | 17.8만 |
|---|
| 2026.09.04 | ₩2,226 | ₩2,292 | ₩2,226 | ₩2,280 | +2.41% | 6.6만 |
|---|
| 2026.09.03 | ₩2,280 | ₩2,280 | ₩2,225 | ₩2,266 | -0.59% | 4.6만 |
|---|
| 2026.09.02 | ₩2,226 | ₩2,266 | ₩2,226 | ₩2,253 | +1.20% | 7.1만 |
|---|
| 2026.09.01 | ₩2,306 | ₩2,306 | ₩2,239 | ₩2,239 | -2.91% | 11.9만 |
|---|
| 2026.08.31 | ₩2,280 | ₩2,306 | ₩2,246 | ₩2,306 | +1.18% | 13.2만 |
|---|
| 2026.08.28 | ₩2,280 | ₩2,360 | ₩2,266 | ₩2,280 | 0.00% | 9.8만 |
|---|
| 2026.08.27 | ₩2,333 | ₩2,333 | ₩2,266 | ₩2,320 | -0.57% | 16.6만 |
|---|
| 2026.08.26 | ₩2,306 | ₩2,341 | ₩2,239 | ₩2,266 | -1.74% | 8.1만 |
|---|
| 2026.08.25 | ₩2,253 | ₩2,306 | ₩2,239 | ₩2,293 | +1.79% | 10.2만 |
|---|
| 2026.08.24 | ₩2,239 | ₩2,278 | ₩2,237 | ₩2,239 | 0.00% | 5.5만 |
|---|
| 2026.08.21 | ₩2,320 | ₩2,320 | ₩2,266 | ₩2,280 | -1.73% | 12.6만 |
|---|
| 2026.08.20 | ₩2,226 | ₩2,306 | ₩2,226 | ₩2,306 | +3.61% | 10.7만 |
|---|
| 2026.08.19 | ₩2,226 | ₩2,293 | ₩2,212 | ₩2,293 | +3.01% | 5.4만 |
|---|
| 2026.08.18 | ₩2,306 | ₩2,306 | ₩2,212 | ₩2,226 | -3.49% | 11만 |
|---|
| 2026.08.17 | ₩2,440 | ₩2,440 | ₩2,226 | ₩2,293 | -6.04% | 15.4만 |
|---|
| 2026.08.14 | ₩2,280 | ₩2,373 | ₩2,239 | ₩2,373 | +4.12% | 12.3만 |
|---|
| 2026.08.13 | ₩2,226 | ₩2,273 | ₩2,186 | ₩2,266 | +1.81% | 6.9만 |
|---|
| 2026.08.12 | ₩2,145 | ₩2,226 | ₩2,145 | ₩2,212 | +3.12% | 9.3만 |
|---|
| 2026.08.11 | ₩2,199 | ₩2,253 | ₩2,119 | ₩2,172 | -1.22% | 17.4만 |
|---|
| 2026.08.10 | ₩2,293 | ₩2,312 | ₩2,239 | ₩2,239 | -2.34% | 9.1만 |
|---|
| 2026.08.07 | ₩2,226 | ₩2,326 | ₩2,226 | ₩2,280 | +2.41% | 16만 |
|---|
| 2026.08.06 | ₩2,266 | ₩2,280 | ₩2,212 | ₩2,239 | -1.18% | 5.7만 |
|---|
| 2026.08.05 | ₩2,280 | ₩2,293 | ₩2,226 | ₩2,266 | -0.59% | 11만 |
|---|
| 2026.08.04 | ₩2,186 | ₩2,317 | ₩2,186 | ₩2,266 | +3.68% | 19.4만 |
|---|
| 2026.08.03 | ₩2,132 | ₩2,266 | ₩2,132 | ₩2,186 | +2.52% | 14.6만 |
|---|
| 2026.07.31 | ₩2,253 | ₩2,253 | ₩2,092 | ₩2,159 | -4.17% | 4만 |
|---|
| 2026.07.30 | ₩2,119 | ₩2,172 | ₩2,078 | ₩2,132 | +0.63% | 12만 |
|---|
| 2026.07.29 | ₩2,105 | ₩2,172 | ₩2,105 | ₩2,132 | +1.27% | 8만 |
|---|
| 2026.07.28 | ₩2,186 | ₩2,199 | ₩2,078 | ₩2,119 | -3.07% | 10.8만 |
|---|
| 2026.07.27 | ₩2,145 | ₩2,159 | ₩2,105 | ₩2,132 | -0.62% | 10.7만 |
|---|
| 2026.07.24 | ₩2,145 | ₩2,226 | ₩2,119 | ₩2,159 | +0.62% | 12.9만 |
|---|
| 2026.07.23 | ₩2,159 | ₩2,199 | ₩2,159 | ₩2,172 | +0.62% | 9.3만 |
|---|
| 2026.07.22 | ₩2,212 | ₩2,226 | ₩2,159 | ₩2,186 | -1.21% | 9.8만 |
|---|
| 2026.07.21 | ₩2,119 | ₩2,266 | ₩2,119 | ₩2,226 | +5.06% | 16.4만 |
|---|
| 2026.07.20 | ₩2,132 | ₩2,192 | ₩2,132 | ₩2,132 | 0.00% | 6.7만 |
|---|
| 2026.07.17 | ₩2,159 | ₩2,159 | ₩2,078 | ₩2,159 | 0.00% | 9만 |
|---|
| 2026.07.16 | ₩2,186 | ₩2,186 | ₩2,119 | ₩2,172 | -0.61% | 9.5만 |
|---|
| 2026.07.15 | ₩2,145 | ₩2,246 | ₩2,145 | ₩2,186 | +1.87% | 15.6만 |
|---|
| 2026.07.14 | ₩2,011 | ₩2,172 | ₩2,011 | ₩2,172 | +8.00% | 18.5만 |
|---|
| 2026.07.13 | ₩2,038 | ₩2,085 | ₩2,038 | ₩2,038 | 0.00% | 10.4만 |
|---|
| 2026.07.10 | ₩2,052 | ₩2,065 | ₩2,011 | ₩2,065 | +0.65% | 9.5만 |
|---|
| 2026.07.09 | ₩2,011 | ₩2,065 | ₩2,011 | ₩2,052 | +2.00% | 6.5만 |
|---|
| 2026.07.08 | ₩2,078 | ₩2,078 | ₩1,985 | ₩2,011 | -3.23% | 12.1만 |
|---|
| 2026.07.07 | ₩2,119 | ₩2,119 | ₩2,038 | ₩2,052 | -3.16% | 28만 |
|---|
| 2026.07.06 | ₩2,092 | ₩2,144 | ₩2,065 | ₩2,119 | +1.28% | 8.5만 |
|---|
| 2026.07.02 | ₩2,253 | ₩2,253 | ₩2,132 | ₩2,132 | -5.36% | 14.3만 |
|---|
| 2026.07.01 | ₩2,092 | ₩2,286 | ₩2,092 | ₩2,199 | +5.13% | 22.4만 |
|---|
| 2026.06.30 | ₩2,119 | ₩2,145 | ₩2,092 | ₩2,132 | +0.63% | 7.7만 |
|---|
| 2026.06.29 | ₩2,159 | ₩2,179 | ₩2,105 | ₩2,132 | -1.24% | 18.9만 |
|---|
| 2026.06.26 | ₩2,065 | ₩2,159 | ₩2,052 | ₩2,132 | +3.25% | 9.2만 |
|---|
| 2026.06.25 | ₩2,172 | ₩2,179 | ₩2,078 | ₩2,092 | -3.70% | 15.3만 |
|---|
| 2026.06.24 | ₩2,239 | ₩2,239 | ₩2,085 | ₩2,092 | -6.59% | 39만 |
|---|
| 2026.06.23 | ₩2,212 | ₩2,280 | ₩2,186 | ₩2,239 | +1.21% | 14.3만 |
|---|
| 2026.06.22 | ₩2,293 | ₩2,320 | ₩2,212 | ₩2,212 | -3.51% | 15.3만 |
|---|
| 2026.06.18 | ₩2,253 | ₩2,293 | ₩2,229 | ₩2,280 | +1.19% | 12.5만 |
|---|
| 2026.06.17 | ₩2,239 | ₩2,293 | ₩2,226 | ₩2,253 | +0.60% | 26.7만 |
|---|
| 2026.06.16 | ₩2,253 | ₩2,306 | ₩2,239 | ₩2,253 | 0.00% | 10.8만 |
|---|
| 2026.06.15 | ₩2,387 | ₩2,387 | ₩2,239 | ₩2,306 | -3.37% | 34만 |
|---|
| 2026.06.12 | ₩2,266 | ₩2,360 | ₩2,226 | ₩2,306 | +1.78% | 47.4만 |
|---|
| 2026.06.11 | ₩2,280 | ₩2,320 | ₩2,246 | ₩2,306 | +1.18% | 36만 |
|---|
| 2026.06.10 | ₩2,280 | ₩2,360 | ₩2,239 | ₩2,266 | -0.59% | 20만 |
|---|
| 2026.06.09 | ₩2,320 | ₩2,414 | ₩2,253 | ₩2,280 | -1.73% | 39.6만 |
|---|
| 2026.06.08 | ₩2,266 | ₩2,320 | ₩2,242 | ₩2,280 | +0.59% | 26.4만 |
|---|
| 2026.06.05 | ₩2,347 | ₩2,373 | ₩2,239 | ₩2,239 | -4.57% | 34.5만 |
|---|
| 2026.06.04 | ₩2,414 | ₩2,454 | ₩2,364 | ₩2,387 | -1.11% | 14.1만 |
|---|
| 2026.06.03 | ₩2,454 | ₩2,467 | ₩2,387 | ₩2,414 | -1.64% | 23.4만 |
|---|
| 2026.06.02 | ₩2,588 | ₩2,742 | ₩2,507 | ₩2,507 | -3.11% | 41.7만 |
|---|
| 2026.06.01 | ₩2,507 | ₩2,789 | ₩2,489 | ₩2,561 | +2.14% | 104.7만 |
|---|
| 2026.05.29 | ₩2,414 | ₩2,568 | ₩2,360 | ₩2,440 | +1.11% | 41만 |
|---|
| 2026.05.28 | ₩2,266 | ₩2,440 | ₩2,253 | ₩2,414 | +6.51% | 28.6만 |
|---|
| 2026.05.27 | ₩2,253 | ₩2,320 | ₩2,212 | ₩2,266 | +0.60% | 14.7만 |
|---|
| 2026.05.26 | ₩2,266 | ₩2,290 | ₩2,199 | ₩2,280 | +0.59% | 15.6만 |
|---|
| 2026.05.22 | ₩2,280 | ₩2,306 | ₩2,226 | ₩2,239 | -1.76% | 14.5만 |
|---|
| 2026.05.21 | ₩2,253 | ₩2,414 | ₩2,253 | ₩2,320 | +2.98% | 38.5만 |
|---|
| 2026.05.20 | ₩2,253 | ₩2,313 | ₩2,226 | ₩2,280 | +1.19% | 16.6만 |
|---|
| 2026.05.19 | ₩2,239 | ₩2,266 | ₩2,172 | ₩2,266 | +1.20% | 12.6만 |
|---|
| 2026.05.18 | ₩2,172 | ₩2,206 | ₩2,145 | ₩2,172 | 0.00% | 14.8만 |
|---|
| 2026.05.15 | ₩2,226 | ₩2,261 | ₩2,172 | ₩2,212 | -0.60% | 16.1만 |
|---|
| 2026.05.14 | ₩2,246 | ₩2,306 | ₩2,186 | ₩2,212 | -1.49% | 25.7만 |
|---|
| 2026.05.13 | ₩2,212 | ₩2,300 | ₩2,159 | ₩2,226 | +0.61% | 28.8만 |
|---|
| 2026.05.12 | ₩2,212 | ₩2,226 | ₩2,172 | ₩2,212 | 0.00% | 14.9만 |
|---|
| 2026.05.11 | ₩2,253 | ₩2,257 | ₩2,188 | ₩2,212 | -1.79% | 16.9만 |
|---|
| 2026.05.08 | ₩2,280 | ₩2,332 | ₩2,159 | ₩2,212 | -2.94% | 29.5만 |
|---|
| 2026.05.07 | ₩2,360 | ₩2,373 | ₩2,239 | ₩2,293 | -2.84% | 25.3만 |
|---|
| 2026.05.06 | ₩2,373 | ₩2,373 | ₩2,280 | ₩2,347 | -1.13% | 15.4만 |
|---|
| 2026.05.05 | ₩2,400 | ₩2,400 | ₩2,273 | ₩2,373 | -1.12% | 21.7만 |
|---|
| 2026.05.04 | ₩2,373 | ₩2,491 | ₩2,373 | ₩2,373 | 0.00% | 21.3만 |
|---|
| 2026.05.01 | ₩2,293 | ₩2,400 | ₩2,266 | ₩2,360 | +2.92% | 27.5만 |
|---|
| 2026.04.30 | ₩2,280 | ₩2,282 | ₩2,186 | ₩2,226 | -2.35% | 26.8만 |
|---|
| 2026.04.29 | ₩2,306 | ₩2,320 | ₩2,226 | ₩2,239 | -2.91% | 15.3만 |
|---|
| 2026.04.28 | ₩2,253 | ₩2,360 | ₩2,239 | ₩2,360 | +4.76% | 12.3만 |
|---|
| 2026.04.27 | ₩2,373 | ₩2,373 | ₩2,266 | ₩2,266 | -4.52% | 9.9만 |
|---|
| 2026.04.24 | ₩2,212 | ₩2,400 | ₩2,186 | ₩2,347 | +6.06% | 20.9만 |
|---|
| 2026.04.23 | ₩2,280 | ₩2,320 | ₩2,172 | ₩2,266 | -0.59% | 27.3만 |
|---|
| 2026.04.22 | ₩2,387 | ₩2,400 | ₩2,306 | ₩2,320 | -2.81% | 19.4만 |
|---|
| 2026.04.21 | ₩2,360 | ₩2,440 | ₩2,320 | ₩2,320 | -1.70% | 23.1만 |
|---|
| 2026.04.20 | ₩2,347 | ₩2,467 | ₩2,347 | ₩2,414 | +2.86% | 28.2만 |
|---|
| 2026.04.17 | ₩2,481 | ₩2,588 | ₩2,414 | ₩2,427 | -2.16% | 50.7만 |
|---|
| 2026.04.16 | ₩2,373 | ₩2,541 | ₩2,333 | ₩2,427 | +2.26% | 60.7만 |
|---|
| 2026.04.15 | ₩2,253 | ₩2,373 | ₩2,253 | ₩2,373 | +5.36% | 15.8만 |
|---|
| 2026.04.14 | ₩2,280 | ₩2,340 | ₩2,239 | ₩2,333 | +2.35% | 25.2만 |
|---|
| 2026.04.13 | ₩2,092 | ₩2,320 | ₩2,092 | ₩2,253 | +7.69% | 22.4만 |
|---|
| 2026.04.10 | ₩2,280 | ₩2,280 | ₩2,092 | ₩2,145 | -5.88% | 18.8만 |
|---|
| 2026.04.09 | ₩2,266 | ₩2,266 | ₩2,159 | ₩2,192 | -3.25% | 13.5만 |
|---|
| 2026.04.08 | ₩2,266 | ₩2,302 | ₩2,212 | ₩2,239 | -1.18% | 31.1만 |
|---|
| 2026.04.07 | ₩2,280 | ₩2,313 | ₩2,159 | ₩2,266 | -0.59% | 25.3만 |
|---|
| 2026.04.06 | ₩2,199 | ₩2,300 | ₩2,199 | ₩2,266 | +3.05% | 17.9만 |
|---|
| 2026.04.02 | ₩2,145 | ₩2,266 | ₩2,119 | ₩2,253 | +5.00% | 30.4만 |
|---|
| 2026.04.01 | ₩2,052 | ₩2,250 | ₩2,052 | ₩2,186 | +6.54% | 36.1만 |
|---|
| 2026.03.31 | ₩1,998 | ₩2,115 | ₩1,998 | ₩2,092 | +4.70% | 24.8만 |
|---|
| 2026.03.30 | ₩2,011 | ₩2,025 | ₩1,944 | ₩2,025 | +0.67% | 15.3만 |
|---|
| 2026.03.27 | ₩2,025 | ₩2,038 | ₩1,944 | ₩2,011 | -0.66% | 17.4만 |
|---|
| 2026.03.26 | ₩2,078 | ₩2,078 | ₩2,011 | ₩2,038 | -1.94% | 10.9만 |
|---|
| 2026.03.25 | ₩1,998 | ₩2,077 | ₩1,998 | ₩2,052 | +2.68% | 7.9만 |
|---|
| 2026.03.24 | ₩2,052 | ₩2,078 | ₩2,011 | ₩2,011 | -1.96% | 19.5만 |
|---|
| 2026.03.23 | ₩2,038 | ₩2,119 | ₩1,998 | ₩2,119 | +3.95% | 22.7만 |
|---|
| 2026.03.20 | ₩2,105 | ₩2,116 | ₩2,025 | ₩2,038 | -3.18% | 25.9만 |
|---|
| 2026.03.19 | ₩2,052 | ₩2,159 | ₩2,052 | ₩2,105 | +2.61% | 18.2만 |
|---|
| 2026.03.18 | ₩2,226 | ₩2,239 | ₩2,132 | ₩2,132 | -4.22% | 29.6만 |
|---|
| 2026.03.17 | ₩2,199 | ₩2,269 | ₩2,199 | ₩2,266 | +3.05% | 22.2만 |
|---|
| 2026.03.16 | ₩2,266 | ₩2,293 | ₩2,179 | ₩2,199 | -2.96% | 26.9만 |
|---|
| 2026.03.13 | ₩2,293 | ₩2,306 | ₩2,199 | ₩2,253 | -1.75% | 14.5만 |
|---|
| 2026.03.12 | ₩2,159 | ₩2,293 | ₩2,159 | ₩2,226 | +3.11% | 18.1만 |
|---|
| 2026.03.11 | ₩2,280 | ₩2,280 | ₩2,132 | ₩2,253 | -1.18% | 26.7만 |
|---|
| 2026.03.10 | ₩2,226 | ₩2,266 | ₩2,092 | ₩2,253 | +1.20% | 30.2만 |
|---|
| 2026.03.09 | ₩2,119 | ₩2,253 | ₩2,018 | ₩2,199 | +3.80% | 69.8만 |
|---|
| 2026.03.06 | ₩2,038 | ₩2,186 | ₩2,038 | ₩2,092 | +2.63% | 37.1만 |
|---|
| 2026.03.05 | ₩2,052 | ₩2,119 | ₩2,011 | ₩2,065 | +0.65% | 66.6만 |
|---|
| 2026.03.04 | ₩2,159 | ₩2,199 | ₩2,038 | ₩2,038 | -5.59% | 71.3만 |
|---|
| 2026.03.03 | ₩1,891 | ₩2,239 | ₩1,877 | ₩2,172 | +14.89% | 181만 |
|---|
| 2026.03.02 | ₩2,769 | ₩2,870 | ₩1,931 | ₩1,958 | -29.30% | 847.6만 |
|---|
| 2026.02.27 | ₩2,360 | ₩2,414 | ₩2,293 | ₩2,347 | -0.57% | 1179만 |
|---|
| 2026.02.26 | ₩2,414 | ₩2,414 | ₩2,280 | ₩2,360 | -2.22% | 21.7만 |
|---|
| 2026.02.25 | ₩2,293 | ₩2,373 | ₩2,212 | ₩2,360 | +2.92% | 40.6만 |
|---|
| 2026.02.24 | ₩2,280 | ₩2,293 | ₩2,172 | ₩2,266 | -0.59% | 31.3만 |
|---|
| 2026.02.23 | ₩2,172 | ₩2,266 | ₩2,159 | ₩2,266 | +4.32% | 23.2만 |
|---|
| 2026.02.20 | ₩2,159 | ₩2,302 | ₩2,159 | ₩2,226 | +3.11% | 32.9만 |
|---|
| 2026.02.19 | ₩2,132 | ₩2,212 | ₩2,132 | ₩2,212 | +3.77% | 22.4만 |
|---|
| 2026.02.18 | ₩2,145 | ₩2,212 | ₩2,105 | ₩2,186 | +1.87% | 25.4만 |
|---|
| 2026.02.17 | ₩2,038 | ₩2,212 | ₩2,025 | ₩2,172 | +6.58% | 44.2만 |
|---|
| 2026.02.13 | ₩1,985 | ₩2,186 | ₩1,956 | ₩2,132 | +7.43% | 51.3만 |
|---|
| 2026.02.12 | ₩1,944 | ₩2,010 | ₩1,891 | ₩1,985 | +2.07% | 29.5만 |
|---|
| 2026.02.11 | ₩2,011 | ₩2,038 | ₩1,917 | ₩2,011 | 0.00% | 22.4만 |
|---|
| 2026.02.10 | ₩2,212 | ₩2,212 | ₩2,011 | ₩2,011 | -9.09% | 34만 |
|---|
| 2026.02.09 | ₩1,891 | ₩2,105 | ₩1,891 | ₩2,065 | +9.22% | 46만 |
|---|
| 2026.02.06 | ₩2,011 | ₩2,052 | ₩1,904 | ₩1,944 | -3.33% | 39.9만 |
|---|
| 2026.02.05 | ₩1,770 | ₩2,186 | ₩1,716 | ₩2,038 | +15.15% | 126.1만 |
|---|
| 2026.02.04 | ₩1,810 | ₩1,850 | ₩1,770 | ₩1,824 | +0.74% | 34.8만 |
|---|
| 2026.02.03 | ₩1,837 | ₩1,850 | ₩1,783 | ₩1,824 | -0.73% | 20.7만 |
|---|
| 2026.02.02 | ₩1,757 | ₩1,864 | ₩1,757 | ₩1,810 | +3.05% | 24.5만 |
|---|
| 2026.01.30 | ₩1,783 | ₩1,837 | ₩1,757 | ₩1,837 | +3.01% | 23만 |
|---|
| 2026.01.29 | ₩1,931 | ₩1,931 | ₩1,777 | ₩1,797 | -6.94% | 35.6만 |
|---|
| 2026.01.28 | ₩1,850 | ₩1,904 | ₩1,834 | ₩1,864 | +0.72% | 19.8만 |
|---|
| 2026.01.27 | ₩1,877 | ₩1,877 | ₩1,804 | ₩1,864 | -0.71% | 30.6만 |
|---|
| 2026.01.26 | ₩1,864 | ₩1,917 | ₩1,844 | ₩1,891 | +1.44% | 15.2만 |
|---|
| 2026.01.23 | ₩1,904 | ₩1,944 | ₩1,891 | ₩1,891 | -0.70% | 13.3만 |
|---|
| 2026.01.22 | ₩1,877 | ₩1,944 | ₩1,877 | ₩1,944 | +3.57% | 22.1만 |
|---|
| 2026.01.21 | ₩1,864 | ₩1,904 | ₩1,824 | ₩1,904 | +2.16% | 35.7만 |
|---|
| 2026.01.20 | ₩1,891 | ₩1,904 | ₩1,864 | ₩1,864 | -1.42% | 14.1만 |
|---|
| 2026.01.16 | ₩1,908 | ₩1,931 | ₩1,877 | ₩1,904 | -0.21% | 19만 |
|---|
| 2026.01.15 | ₩1,944 | ₩1,944 | ₩1,891 | ₩1,917 | -1.38% | 15.2만 |
|---|
| 2026.01.14 | ₩1,864 | ₩1,917 | ₩1,864 | ₩1,917 | +2.88% | 22.1만 |
|---|
| 2026.01.13 | ₩1,944 | ₩1,944 | ₩1,864 | ₩1,864 | -4.14% | 20.5만 |
|---|
| 2026.01.12 | ₩1,877 | ₩1,917 | ₩1,844 | ₩1,904 | +1.43% | 18.5만 |
|---|
| 2026.01.09 | ₩1,877 | ₩1,917 | ₩1,864 | ₩1,891 | +0.71% | 23.4만 |
|---|
| 2026.01.08 | ₩1,877 | ₩1,931 | ₩1,837 | ₩1,864 | -0.71% | 35.5만 |
|---|
| 2026.01.07 | ₩1,824 | ₩1,850 | ₩1,810 | ₩1,850 | +1.47% | 11.4만 |
|---|
| 2026.01.06 | ₩1,850 | ₩1,850 | ₩1,810 | ₩1,837 | -0.72% | 14.4만 |
|---|
| 2026.01.05 | ₩1,810 | ₩1,869 | ₩1,797 | ₩1,837 | +1.48% | 32.5만 |
|---|
| 2026.01.02 | ₩1,797 | ₩1,864 | ₩1,743 | ₩1,797 | 0.00% | 40.4만 |
|---|
| 2025.12.31 | ₩1,716 | ₩1,743 | ₩1,690 | ₩1,703 | -0.78% | 34.7만 |
|---|
| 2025.12.30 | ₩1,810 | ₩1,810 | ₩1,690 | ₩1,716 | -5.19% | 36.4만 |
|---|
| 2025.12.29 | ₩1,770 | ₩1,824 | ₩1,743 | ₩1,743 | -1.52% | 38.3만 |
|---|
| 2025.12.26 | ₩1,837 | ₩1,850 | ₩1,783 | ₩1,783 | -2.92% | 30.3만 |
|---|
| 2025.12.24 | ₩1,810 | ₩1,864 | ₩1,810 | ₩1,824 | +0.74% | 15.7만 |
|---|
| 2025.12.23 | ₩1,891 | ₩1,891 | ₩1,810 | ₩1,810 | -4.26% | 18만 |
|---|
| 2025.12.22 | ₩1,891 | ₩1,891 | ₩1,837 | ₩1,850 | -2.13% | 20.8만 |
|---|
| 2025.12.19 | ₩1,824 | ₩1,864 | ₩1,810 | ₩1,824 | 0.00% | 14.8만 |
|---|
| 2025.12.18 | ₩1,797 | ₩1,864 | ₩1,797 | ₩1,810 | +0.75% | 26.6만 |
|---|
| 2025.12.17 | ₩1,864 | ₩1,917 | ₩1,787 | ₩1,837 | -1.44% | 48.8만 |
|---|
| 2025.12.16 | ₩1,797 | ₩1,891 | ₩1,797 | ₩1,891 | +5.22% | 35.6만 |
|---|
| 2025.12.15 | ₩1,944 | ₩1,958 | ₩1,797 | ₩1,810 | -6.90% | 80.7만 |
|---|
| 2025.12.12 | ₩2,025 | ₩2,038 | ₩1,944 | ₩1,944 | -3.97% | 50.5만 |
|---|
| 2025.12.11 | ₩2,038 | ₩2,078 | ₩2,011 | ₩2,011 | -1.32% | 29.1만 |
|---|
| 2025.12.10 | ₩2,025 | ₩2,139 | ₩2,011 | ₩2,078 | +2.65% | 68.9만 |
|---|
| 2025.12.09 | ₩2,025 | ₩2,092 | ₩2,011 | ₩2,092 | +3.31% | 23.1만 |
|---|
| 2025.12.08 | ₩2,159 | ₩2,159 | ₩2,025 | ₩2,065 | -4.35% | 73.9만 |
|---|
| 2025.12.05 | ₩2,092 | ₩2,105 | ₩2,025 | ₩2,078 | -0.64% | 54.3만 |
|---|
| 2025.12.04 | ₩2,119 | ₩2,172 | ₩2,011 | ₩2,172 | +2.53% | 47.3만 |
|---|
| 2025.12.03 | ₩2,011 | ₩2,078 | ₩2,011 | ₩2,078 | +3.33% | 37.8만 |
|---|
| 2025.12.02 | ₩2,052 | ₩2,092 | ₩1,971 | ₩2,092 | +1.96% | 40만 |
|---|
| 2025.12.01 | ₩2,186 | ₩2,186 | ₩2,038 | ₩2,052 | -6.13% | 44.7만 |
|---|
| 2025.11.28 | ₩2,011 | ₩2,212 | ₩2,011 | ₩2,159 | +7.33% | 56만 |
|---|
| 2025.11.26 | ₩1,971 | ₩2,078 | ₩1,971 | ₩2,078 | +5.44% | 34.8만 |
|---|
| 2025.11.25 | ₩1,985 | ₩2,045 | ₩1,971 | ₩2,025 | +2.03% | 32만 |
|---|
| 2025.11.24 | ₩2,011 | ₩2,052 | ₩1,958 | ₩2,052 | +2.00% | 37.8만 |
|---|
| 2025.11.21 | ₩1,917 | ₩1,985 | ₩1,824 | ₩1,958 | +2.10% | 79.6만 |
|---|
| 2025.11.20 | ₩2,011 | ₩2,011 | ₩1,850 | ₩1,864 | -7.33% | 67.1만 |
|---|
| 2025.11.19 | ₩2,052 | ₩2,092 | ₩1,917 | ₩1,944 | -5.23% | 89.6만 |
|---|
| 2025.11.18 | ₩1,985 | ₩2,145 | ₩1,985 | ₩2,025 | +2.03% | 90.8만 |
|---|
| 2025.11.17 | ₩2,025 | ₩2,186 | ₩1,958 | ₩1,971 | -2.65% | 92.6만 |
|---|
| 2025.11.14 | ₩2,159 | ₩2,226 | ₩2,038 | ₩2,038 | -5.59% | 110.8만 |
|---|
| 2025.11.13 | ₩2,239 | ₩2,373 | ₩2,159 | ₩2,159 | -3.59% | 109.7만 |
|---|
| 2025.11.12 | ₩2,306 | ₩2,306 | ₩2,199 | ₩2,212 | -4.07% | 53만 |
|---|
| 2025.11.11 | ₩2,333 | ₩2,404 | ₩2,186 | ₩2,212 | -5.17% | 97.2만 |
|---|
| 2025.11.10 | ₩2,534 | ₩2,615 | ₩2,300 | ₩2,306 | -8.99% | 148.3만 |
|---|
| 2025.11.07 | ₩2,360 | ₩2,668 | ₩2,360 | ₩2,548 | +7.95% | 203.5만 |
|---|
| 2025.11.06 | ₩2,575 | ₩2,601 | ₩2,353 | ₩2,387 | -7.29% | 143.6만 |
|---|
| 2025.11.05 | ₩2,682 | ₩2,829 | ₩2,494 | ₩2,615 | -2.50% | 235.2만 |
|---|
| 2025.11.04 | ₩3,218 | ₩3,240 | ₩2,682 | ₩2,722 | -15.42% | 492.5만 |
|---|
| 2025.11.03 | ₩3,795 | ₩3,889 | ₩2,776 | ₩3,218 | -15.19% | 1149.2만 |
|---|
| 2025.10.31 | ₩3,741 | ₩7,335 | ₩3,191 | ₩3,956 | +5.73% | 3.3억 |
|---|
| 2025.10.30 | ₩2,226 | ₩2,306 | ₩2,226 | ₩2,266 | +1.81% | 19만 |
|---|
| 2025.10.29 | ₩2,320 | ₩2,373 | ₩2,258 | ₩2,293 | -1.16% | 10.7만 |
|---|
| 2025.10.28 | ₩2,320 | ₩2,360 | ₩2,280 | ₩2,280 | -1.73% | 16.1만 |
|---|
| 2025.10.27 | ₩2,440 | ₩2,440 | ₩2,306 | ₩2,373 | -2.75% | 22.9만 |
|---|
| 2025.10.24 | ₩2,266 | ₩2,373 | ₩2,212 | ₩2,347 | +3.55% | 23.8만 |
|---|
| 2025.10.23 | ₩2,226 | ₩2,259 | ₩2,186 | ₩2,199 | -1.20% | 18.9만 |
|---|
| 2025.10.22 | ₩2,280 | ₩2,293 | ₩2,186 | ₩2,226 | -2.35% | 28.7만 |
|---|
| 2025.10.21 | ₩2,280 | ₩2,286 | ₩2,226 | ₩2,253 | -1.18% | 15.4만 |
|---|
| 2025.10.20 | ₩2,239 | ₩2,306 | ₩2,159 | ₩2,293 | +2.40% | 30.7만 |
|---|
| 2025.10.17 | ₩2,226 | ₩2,320 | ₩2,226 | ₩2,226 | 0.00% | 23.5만 |
|---|
| 2025.10.16 | ₩2,293 | ₩2,320 | ₩2,212 | ₩2,293 | 0.00% | 17.2만 |
|---|
| 2025.10.15 | ₩2,266 | ₩2,320 | ₩2,226 | ₩2,253 | -0.59% | 15.4만 |
|---|
| 2025.10.14 | ₩2,253 | ₩2,320 | ₩2,226 | ₩2,293 | +1.79% | 19만 |
|---|
| 2025.10.13 | ₩2,266 | ₩2,333 | ₩2,172 | ₩2,320 | +2.37% | 23.6만 |
|---|
| 2025.10.10 | ₩2,347 | ₩2,373 | ₩2,186 | ₩2,280 | -2.86% | 40.1만 |
|---|
