시장 데이터를 불러오는 중
전체 종목
아메리칸 배터리 테크놀로지 과거 주가
American Battery Technology Company - Common Stock · ABAT · NASDAQ
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Battery Technology Company - Common Stock · ABAT · NASDAQ
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,787 | ₩2,814 | ₩2,613 | ₩2,640 | -5.29% | 245만 |
| 2026.10.08 | ₩2,787 | ₩2,794 | ₩2,680 | ₩2,747 | -1.44% | 333.9만 |
| 2026.10.07 | ₩2,814 | ₩2,854 | ₩2,781 | ₩2,801 | -0.48% | 213.3만 |
| 2026.10.06 | ₩2,935 | ₩3,002 | ₩2,881 | ₩2,881 | -1.83% | 199.7만 |
| 2026.10.05 | ₩2,935 | ₩2,988 | ₩2,841 | ₩2,908 | -0.91% | 263.7만 |
| 2026.10.02 | ₩3,055 | ₩3,095 | ₩2,921 | ₩2,935 | -3.95% | 367.6만 |
| 2026.10.01 | ₩3,162 | ₩3,216 | ₩2,975 | ₩3,055 | -3.39% | 2154만 |
| 2026.09.30 | ₩2,988 | ₩3,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,948 |
| ₩2,961 |
| -0.90% |
| 318.7만 |
| 2026.09.29 | ₩3,069 | ₩3,089 | ₩2,894 | ₩2,935 | -4.37% | 247.4만 |
|---|
| 2026.09.28 | ₩2,948 | ₩3,075 | ₩2,908 | ₩3,042 | +3.18% | 167.4만 |
|---|
| 2026.09.25 | ₩3,035 | ₩3,095 | ₩2,988 | ₩3,028 | -0.22% | 195.9만 |
|---|
| 2026.09.24 | ₩3,055 | ₩3,069 | ₩2,975 | ₩3,015 | -1.32% | 202.2만 |
|---|
| 2026.09.23 | ₩3,122 | ₩3,203 | ₩3,087 | ₩3,095 | -0.86% | 216.4만 |
|---|
| 2026.09.22 | ₩3,176 | ₩3,243 | ₩3,095 | ₩3,203 | +0.84% | 223.9만 |
|---|
| 2026.09.21 | ₩2,975 | ₩3,162 | ₩2,961 | ₩3,122 | +4.95% | 384.3만 |
|---|
| 2026.09.18 | ₩3,002 | ₩3,028 | ₩2,854 | ₩2,921 | -2.68% | 602.1만 |
|---|
| 2026.09.17 | ₩2,908 | ₩3,015 | ₩2,848 | ₩3,002 | +3.23% | 316.5만 |
|---|
| 2026.09.16 | ₩3,042 | ₩3,055 | ₩2,774 | ₩2,841 | -6.61% | 450.4만 |
|---|
| 2026.09.15 | ₩3,156 | ₩3,177 | ₩2,955 | ₩3,002 | -4.88% | 389.7만 |
|---|
| 2026.09.14 | ₩3,223 | ₩3,256 | ₩3,109 | ₩3,162 | -1.87% | 503.5만 |
|---|
| 2026.09.11 | ₩3,471 | ₩3,484 | ₩3,296 | ₩3,310 | -4.63% | 259.6만 |
|---|
| 2026.09.10 | ₩3,531 | ₩3,578 | ₩3,417 | ₩3,430 | -2.85% | 169.3만 |
|---|
| 2026.09.09 | ₩3,759 | ₩3,819 | ₩3,591 | ₩3,591 | -4.46% | 244.5만 |
|---|
| 2026.09.08 | ₩3,752 | ₩3,866 | ₩3,712 | ₩3,765 | +0.36% | 265.9만 |
|---|
| 2026.09.04 | ₩3,645 | ₩3,792 | ₩3,645 | ₩3,725 | +2.21% | 277.7만 |
|---|
| 2026.09.03 | ₩3,786 | ₩3,806 | ₩3,605 | ₩3,645 | -3.72% | 355.4만 |
|---|
| 2026.09.02 | ₩3,471 | ₩3,752 | ₩3,471 | ₩3,739 | +7.72% | 387.3만 |
|---|
| 2026.09.01 | ₩3,484 | ₩3,598 | ₩3,377 | ₩3,471 | -0.38% | 407.6만 |
|---|
| 2026.08.31 | ₩3,430 | ₩3,631 | ₩3,418 | ₩3,618 | +5.47% | 335.1만 |
|---|
| 2026.08.28 | ₩3,564 | ₩3,605 | ₩3,417 | ₩3,444 | -3.38% | 474.2만 |
|---|
| 2026.08.27 | ₩3,484 | ₩3,618 | ₩3,484 | ₩3,585 | +2.88% | 404만 |
|---|
| 2026.08.26 | ₩3,497 | ₩3,551 | ₩3,430 | ₩3,484 | -0.38% | 291.2만 |
|---|
| 2026.08.25 | ₩3,256 | ₩3,484 | ₩3,204 | ₩3,471 | +6.58% | 436.4만 |
|---|
| 2026.08.24 | ₩3,430 | ₩3,457 | ₩3,196 | ₩3,216 | -6.25% | 291.2만 |
|---|
| 2026.08.21 | ₩3,176 | ₩3,471 | ₩3,162 | ₩3,444 | +8.44% | 359.4만 |
|---|
| 2026.08.20 | ₩3,404 | ₩3,424 | ₩3,049 | ₩3,122 | -8.27% | 274.2만 |
|---|
| 2026.08.19 | ₩3,189 | ₩3,243 | ₩3,109 | ₩3,216 | +0.84% | 344.9만 |
|---|
| 2026.08.18 | ₩3,162 | ₩3,203 | ₩3,055 | ₩3,149 | -0.42% | 354.1만 |
|---|
| 2026.08.17 | ₩3,283 | ₩3,350 | ₩3,183 | ₩3,256 | -0.82% | 218만 |
|---|
| 2026.08.14 | ₩3,310 | ₩3,430 | ₩3,310 | ₩3,337 | +0.81% | 150.1만 |
|---|
| 2026.08.13 | ₩3,350 | ₩3,471 | ₩3,283 | ₩3,363 | +0.40% | 224.3만 |
|---|
| 2026.08.12 | ₩3,578 | ₩3,658 | ₩3,350 | ₩3,377 | -5.62% | 247.5만 |
|---|
| 2026.08.11 | ₩3,538 | ₩3,591 | ₩3,451 | ₩3,564 | +0.76% | 288.5만 |
|---|
| 2026.08.10 | ₩3,570 | ₩3,611 | ₩3,410 | ₩3,551 | -0.53% | 252.3만 |
|---|
| 2026.08.07 | ₩3,250 | ₩3,631 | ₩3,243 | ₩3,497 | +7.63% | 500.5만 |
|---|
| 2026.08.06 | ₩3,109 | ₩3,203 | ₩3,049 | ₩3,203 | +3.02% | 269.6만 |
|---|
| 2026.08.05 | ₩3,136 | ₩3,162 | ₩3,042 | ₩3,109 | -0.85% | 303.9만 |
|---|
| 2026.08.04 | ₩2,921 | ₩3,149 | ₩2,921 | ₩3,109 | +6.42% | 331.7만 |
|---|
| 2026.08.03 | ₩2,774 | ₩2,944 | ₩2,720 | ₩2,868 | +3.38% | 353.9만 |
|---|
| 2026.07.31 | ₩2,760 | ₩2,841 | ₩2,680 | ₩2,801 | +1.46% | 564.8만 |
|---|
| 2026.07.30 | ₩2,854 | ₩2,894 | ₩2,734 | ₩2,734 | -4.23% | 381.8만 |
|---|
| 2026.07.29 | ₩2,988 | ₩3,015 | ₩2,747 | ₩2,747 | -8.07% | 433.3만 |
|---|
| 2026.07.28 | ₩2,961 | ₩3,015 | ₩2,774 | ₩2,921 | -1.36% | 329.9만 |
|---|
| 2026.07.27 | ₩3,069 | ₩3,176 | ₩2,961 | ₩3,042 | -0.87% | 282.1만 |
|---|
| 2026.07.24 | ₩3,055 | ₩3,069 | ₩2,935 | ₩2,961 | -3.07% | 210.2만 |
|---|
| 2026.07.23 | ₩3,203 | ₩3,283 | ₩3,055 | ₩3,055 | -4.60% | 284.4만 |
|---|
| 2026.07.22 | ₩3,229 | ₩3,390 | ₩3,229 | ₩3,270 | +1.24% | 235.1만 |
|---|
| 2026.07.21 | ₩3,142 | ₩3,296 | ₩3,136 | ₩3,283 | +4.48% | 244.1만 |
|---|
| 2026.07.20 | ₩3,149 | ₩3,189 | ₩3,008 | ₩3,069 | -2.55% | 225만 |
|---|
| 2026.07.17 | ₩3,136 | ₩3,216 | ₩3,082 | ₩3,162 | +0.85% | 417.8만 |
|---|
| 2026.07.16 | ₩3,350 | ₩3,377 | ₩3,176 | ₩3,243 | -3.20% | 344.2만 |
|---|
| 2026.07.15 | ₩3,511 | ₩3,586 | ₩3,350 | ₩3,417 | -2.67% | 244.9만 |
|---|
| 2026.07.14 | ₩3,417 | ₩3,631 | ₩3,417 | ₩3,497 | +2.35% | 268.6만 |
|---|
| 2026.07.13 | ₩3,417 | ₩3,463 | ₩3,310 | ₩3,350 | -1.96% | 326.8만 |
|---|
| 2026.07.10 | ₩3,605 | ₩3,658 | ₩3,484 | ₩3,524 | -2.23% | 251.9만 |
|---|
| 2026.07.09 | ₩3,551 | ₩3,672 | ₩3,497 | ₩3,591 | +1.13% | 278.7만 |
|---|
| 2026.07.08 | ₩3,471 | ₩3,578 | ₩3,350 | ₩3,497 | +0.77% | 500.4만 |
|---|
| 2026.07.07 | ₩3,739 | ₩3,792 | ₩3,524 | ₩3,524 | -5.73% | 331.5만 |
|---|
| 2026.07.06 | ₩3,792 | ₩3,980 | ₩3,792 | ₩3,846 | +1.41% | 375.7만 |
|---|
| 2026.07.02 | ₩3,739 | ₩3,940 | ₩3,692 | ₩3,765 | +0.72% | 458.8만 |
|---|
| 2026.07.01 | ₩3,685 | ₩3,846 | ₩3,645 | ₩3,698 | +0.36% | 336만 |
|---|
| 2026.06.30 | ₩3,605 | ₩3,832 | ₩3,605 | ₩3,792 | +5.20% | 361.2만 |
|---|
| 2026.06.29 | ₩3,685 | ₩3,685 | ₩3,430 | ₩3,591 | -2.55% | 346.2만 |
|---|
| 2026.06.26 | ₩3,511 | ₩3,739 | ₩3,504 | ₩3,645 | +3.82% | 690.9만 |
|---|
| 2026.06.25 | ₩3,672 | ₩3,786 | ₩3,484 | ₩3,618 | -1.46% | 303.3만 |
|---|
| 2026.06.24 | ₩3,792 | ₩3,792 | ₩3,538 | ₩3,618 | -4.59% | 399.4만 |
|---|
| 2026.06.23 | ₩3,806 | ₩3,950 | ₩3,739 | ₩3,806 | 0.00% | 304.3만 |
|---|
| 2026.06.22 | ₩4,121 | ₩4,141 | ₩3,913 | ₩3,926 | -4.72% | 379.9만 |
|---|
| 2026.06.18 | ₩4,248 | ₩4,248 | ₩4,047 | ₩4,181 | -1.58% | 482.6만 |
|---|
| 2026.06.17 | ₩4,154 | ₩4,308 | ₩4,114 | ₩4,154 | 0.00% | 416.5만 |
|---|
| 2026.06.16 | ₩4,543 | ₩4,596 | ₩4,114 | ₩4,154 | -8.55% | 785.5만 |
|---|
| 2026.06.15 | ₩4,744 | ₩4,945 | ₩4,523 | ₩4,543 | -4.24% | 631.8만 |
|---|
| 2026.06.12 | ₩4,610 | ₩4,851 | ₩4,476 | ₩4,529 | -1.74% | 561.7만 |
|---|
| 2026.06.11 | ₩4,143 | ₩4,610 | ₩4,060 | ₩4,583 | +10.61% | 821.5만 |
|---|
| 2026.06.10 | ₩4,315 | ₩4,422 | ₩4,100 | ₩4,121 | -4.50% | 591.4만 |
|---|
| 2026.06.09 | ₩5,005 | ₩5,213 | ₩4,060 | ₩4,342 | -13.25% | 1883.2만 |
|---|
| 2026.06.08 | ₩5,360 | ₩5,695 | ₩4,502 | ₩5,092 | -5.00% | 6770.4만 |
|---|
| 2026.06.05 | ₩4,811 | ₩4,852 | ₩4,087 | ₩4,167 | -13.37% | 702.9만 |
|---|
| 2026.06.04 | ₩4,797 | ₩5,079 | ₩4,717 | ₩4,971 | +3.63% | 468.1만 |
|---|
| 2026.06.03 | ₩5,159 | ₩5,159 | ₩4,831 | ₩4,851 | -5.97% | 641.9만 |
|---|
| 2026.06.02 | ₩4,784 | ₩5,360 | ₩4,718 | ₩5,280 | +10.36% | 745만 |
|---|
| 2026.06.01 | ₩4,690 | ₩5,045 | ₩4,636 | ₩4,797 | +2.29% | 599.2만 |
|---|
| 2026.05.29 | ₩4,998 | ₩5,009 | ₩4,690 | ₩4,837 | -3.22% | 865.1만 |
|---|
| 2026.05.28 | ₩4,730 | ₩5,360 | ₩4,677 | ₩5,079 | +7.37% | 927.5만 |
|---|
| 2026.05.27 | ₩4,677 | ₩4,878 | ₩4,543 | ₩4,797 | +2.58% | 757.1만 |
|---|
| 2026.05.26 | ₩4,422 | ₩4,757 | ₩4,409 | ₩4,717 | +6.67% | 694.2만 |
|---|
| 2026.05.22 | ₩4,315 | ₩4,489 | ₩4,221 | ₩4,328 | +0.31% | 532.1만 |
|---|
| 2026.05.21 | ₩4,047 | ₩4,348 | ₩3,966 | ₩4,301 | +6.29% | 529.4만 |
|---|
| 2026.05.20 | ₩3,859 | ₩4,087 | ₩3,752 | ₩4,087 | +5.90% | 642.1만 |
|---|
| 2026.05.19 | ₩3,916 | ₩3,926 | ₩3,725 | ₩3,806 | -2.81% | 397.9만 |
|---|
| 2026.05.18 | ₩4,167 | ₩4,208 | ₩3,875 | ₩3,980 | -4.50% | 632만 |
|---|
| 2026.05.15 | ₩4,422 | ₩4,422 | ₩4,154 | ₩4,194 | -5.15% | 472.3만 |
|---|
| 2026.05.14 | ₩4,717 | ₩4,720 | ₩4,368 | ₩4,583 | -2.84% | 498.3만 |
|---|
| 2026.05.13 | ₩4,328 | ₩4,985 | ₩4,288 | ₩4,757 | +9.91% | 896.2만 |
|---|
| 2026.05.12 | ₩4,422 | ₩4,553 | ₩4,221 | ₩4,355 | -1.52% | 509.1만 |
|---|
| 2026.05.11 | ₩4,288 | ₩4,556 | ₩4,127 | ₩4,449 | +3.75% | 712.4만 |
|---|
| 2026.05.08 | ₩4,141 | ₩4,301 | ₩4,107 | ₩4,248 | +2.59% | 650.2만 |
|---|
| 2026.05.07 | ₩4,596 | ₩4,596 | ₩4,126 | ₩4,141 | -9.91% | 528.3만 |
|---|
| 2026.05.06 | ₩4,328 | ₩4,596 | ₩4,221 | ₩4,576 | +5.73% | 519.2만 |
|---|
| 2026.05.05 | ₩4,368 | ₩4,422 | ₩4,194 | ₩4,301 | -1.53% | 330.1만 |
|---|
| 2026.05.04 | ₩4,422 | ₩4,636 | ₩4,261 | ₩4,315 | -2.42% | 500.1만 |
|---|
| 2026.05.01 | ₩4,489 | ₩4,515 | ₩4,288 | ₩4,382 | -2.39% | 342.8만 |
|---|
| 2026.04.30 | ₩4,194 | ₩4,556 | ₩4,194 | ₩4,529 | +7.99% | 401.5만 |
|---|
| 2026.04.29 | ₩4,462 | ₩4,462 | ₩4,100 | ₩4,127 | -7.51% | 484.7만 |
|---|
| 2026.04.28 | ₩4,449 | ₩4,516 | ₩4,234 | ₩4,435 | -0.30% | 728.1만 |
|---|
| 2026.04.27 | ₩4,355 | ₩4,596 | ₩4,315 | ₩4,435 | +1.85% | 415.7만 |
|---|
| 2026.04.24 | ₩4,489 | ₩4,537 | ₩4,319 | ₩4,395 | -2.09% | 219.1만 |
|---|
| 2026.04.23 | ₩4,770 | ₩4,878 | ₩4,328 | ₩4,442 | -6.88% | 474.4만 |
|---|
| 2026.04.22 | ₩4,489 | ₩4,824 | ₩4,489 | ₩4,811 | +7.16% | 430.6만 |
|---|
| 2026.04.21 | ₩4,677 | ₩4,677 | ₩4,382 | ₩4,435 | -5.16% | 463.6만 |
|---|
| 2026.04.20 | ₩4,409 | ₩4,683 | ₩4,355 | ₩4,650 | +5.47% | 484.3만 |
|---|
| 2026.04.17 | ₩4,435 | ₩4,757 | ₩4,368 | ₩4,556 | +2.72% | 530.5만 |
|---|
| 2026.04.16 | ₩4,355 | ₩4,382 | ₩4,221 | ₩4,301 | -1.23% | 325.6만 |
|---|
| 2026.04.15 | ₩4,100 | ₩4,335 | ₩4,100 | ₩4,288 | +4.58% | 429.4만 |
|---|
| 2026.04.14 | ₩4,047 | ₩4,100 | ₩3,956 | ₩4,060 | +0.33% | 266.5만 |
|---|
| 2026.04.13 | ₩3,752 | ₩4,007 | ₩3,672 | ₩3,940 | +5.00% | 438.7만 |
|---|
| 2026.04.10 | ₩3,846 | ₩4,067 | ₩3,786 | ₩3,819 | -0.70% | 418.4만 |
|---|
| 2026.04.09 | ₩3,792 | ₩3,859 | ₩3,732 | ₩3,819 | +0.71% | 143.4만 |
|---|
| 2026.04.08 | ₩3,926 | ₩4,047 | ₩3,745 | ₩3,846 | -2.05% | 210만 |
|---|
| 2026.04.07 | ₩3,685 | ₩3,712 | ₩3,524 | ₩3,672 | -0.36% | 188.2만 |
|---|
| 2026.04.06 | ₩3,712 | ₩3,832 | ₩3,652 | ₩3,752 | +1.08% | 215.8만 |
|---|
| 2026.04.02 | ₩3,484 | ₩3,752 | ₩3,471 | ₩3,725 | +6.92% | 220.3만 |
|---|
| 2026.04.01 | ₩3,846 | ₩3,859 | ₩3,618 | ₩3,645 | -5.23% | 371.5만 |
|---|
| 2026.03.31 | ₩3,404 | ₩3,819 | ₩3,404 | ₩3,739 | +9.84% | 493.1만 |
|---|
| 2026.03.30 | ₩3,591 | ₩3,591 | ₩3,310 | ₩3,363 | -6.34% | 359.3만 |
|---|
| 2026.03.27 | ₩3,618 | ₩3,678 | ₩3,538 | ₩3,564 | -1.48% | 247만 |
|---|
| 2026.03.26 | ₩3,712 | ₩3,765 | ₩3,618 | ₩3,658 | -1.44% | 205.3만 |
|---|
| 2026.03.25 | ₩3,899 | ₩4,020 | ₩3,779 | ₩3,832 | -1.72% | 236만 |
|---|
| 2026.03.24 | ₩3,819 | ₩3,899 | ₩3,713 | ₩3,832 | +0.35% | 215.4만 |
|---|
| 2026.03.23 | ₩3,953 | ₩4,007 | ₩3,806 | ₩3,886 | -1.69% | 319.2만 |
|---|
| 2026.03.20 | ₩4,060 | ₩4,094 | ₩3,792 | ₩3,886 | -4.29% | 509.4만 |
|---|
| 2026.03.19 | ₩4,020 | ₩4,174 | ₩3,886 | ₩4,060 | +1.00% | 398.1만 |
|---|
| 2026.03.18 | ₩4,288 | ₩4,368 | ₩4,087 | ₩4,127 | -3.75% | 561.8만 |
|---|
| 2026.03.17 | ₩4,355 | ₩4,509 | ₩4,275 | ₩4,382 | +0.62% | 357.2만 |
|---|
| 2026.03.16 | ₩4,502 | ₩4,596 | ₩4,301 | ₩4,368 | -2.98% | 331.5만 |
|---|
| 2026.03.13 | ₩4,636 | ₩4,744 | ₩4,395 | ₩4,449 | -4.05% | 490.2만 |
|---|
| 2026.03.12 | ₩4,572 | ₩4,616 | ₩4,402 | ₩4,583 | +0.23% | 425.6만 |
|---|
| 2026.03.11 | ₩4,703 | ₩4,898 | ₩4,623 | ₩4,690 | -0.28% | 479.7만 |
|---|
| 2026.03.10 | ₩4,502 | ₩4,911 | ₩4,489 | ₩4,784 | +6.25% | 371.9만 |
|---|
| 2026.03.09 | ₩4,355 | ₩4,556 | ₩4,236 | ₩4,476 | +2.77% | 327.8만 |
|---|
| 2026.03.06 | ₩4,395 | ₩4,690 | ₩4,383 | ₩4,516 | +2.74% | 284.8만 |
|---|
| 2026.03.05 | ₩4,690 | ₩4,690 | ₩4,395 | ₩4,556 | -2.86% | 384만 |
|---|
| 2026.03.04 | ₩4,750 | ₩4,831 | ₩4,657 | ₩4,703 | -0.99% | 218.5만 |
|---|
| 2026.03.03 | ₩4,730 | ₩4,851 | ₩4,610 | ₩4,690 | -0.85% | 302.4만 |
|---|
| 2026.03.02 | ₩4,744 | ₩5,092 | ₩4,690 | ₩4,998 | +5.37% | 243.2만 |
|---|
| 2026.02.27 | ₩5,012 | ₩5,079 | ₩4,851 | ₩4,945 | -1.34% | 278.9만 |
|---|
| 2026.02.26 | ₩4,938 | ₩5,172 | ₩4,837 | ₩5,146 | +4.21% | 308.9만 |
|---|
| 2026.02.25 | ₩5,038 | ₩5,159 | ₩4,958 | ₩5,038 | 0.00% | 365만 |
|---|
| 2026.02.24 | ₩4,703 | ₩4,931 | ₩4,623 | ₩4,904 | +4.27% | 297.1만 |
|---|
| 2026.02.23 | ₩4,717 | ₩4,858 | ₩4,650 | ₩4,784 | +1.42% | 279.9만 |
|---|
| 2026.02.20 | ₩4,918 | ₩4,945 | ₩4,703 | ₩4,757 | -3.27% | 318.3만 |
|---|
| 2026.02.19 | ₩4,824 | ₩4,958 | ₩4,730 | ₩4,958 | +2.78% | 227.2만 |
|---|
| 2026.02.18 | ₩4,971 | ₩5,105 | ₩4,770 | ₩4,904 | -1.35% | 310.8만 |
|---|
| 2026.02.17 | ₩5,045 | ₩5,045 | ₩4,797 | ₩4,904 | -2.79% | 335.6만 |
|---|
| 2026.02.13 | ₩5,065 | ₩5,333 | ₩5,025 | ₩5,092 | +0.53% | 322.5만 |
|---|
| 2026.02.12 | ₩5,481 | ₩5,534 | ₩5,025 | ₩5,065 | -7.58% | 468.6만 |
|---|
| 2026.02.11 | ₩5,581 | ₩5,641 | ₩5,253 | ₩5,561 | -0.36% | 412.5만 |
|---|
| 2026.02.10 | ₩5,574 | ₩5,682 | ₩5,400 | ₩5,494 | -1.44% | 364.3만 |
|---|
| 2026.02.09 | ₩5,561 | ₩5,682 | ₩5,290 | ₩5,601 | +0.72% | 469.5만 |
|---|
| 2026.02.06 | ₩5,199 | ₩5,655 | ₩4,965 | ₩5,581 | +7.35% | 680.2만 |
|---|
| 2026.02.05 | ₩5,172 | ₩5,280 | ₩4,703 | ₩4,730 | -8.55% | 635.5만 |
|---|
| 2026.02.04 | ₩5,749 | ₩5,762 | ₩5,146 | ₩5,414 | -5.83% | 538.9만 |
|---|
| 2026.02.03 | ₩5,387 | ₩5,775 | ₩5,239 | ₩5,762 | +6.97% | 606.3만 |
|---|
| 2026.02.02 | ₩5,414 | ₩5,682 | ₩5,213 | ₩5,226 | -3.47% | 363.1만 |
|---|
| 2026.01.30 | ₩5,635 | ₩5,708 | ₩5,206 | ₩5,414 | -3.92% | 801.1만 |
|---|
| 2026.01.29 | ₩6,137 | ₩6,137 | ₩5,601 | ₩5,789 | -5.68% | 713.6만 |
|---|
| 2026.01.28 | ₩6,338 | ₩6,546 | ₩5,856 | ₩6,137 | -3.17% | 744.3만 |
|---|
| 2026.01.27 | ₩5,896 | ₩6,567 | ₩5,883 | ₩6,365 | +7.95% | 741.7만 |
|---|
| 2026.01.26 | ₩6,579 | ₩6,700 | ₩5,668 | ₩5,842 | -11.20% | 792.3만 |
|---|
| 2026.01.23 | ₩6,298 | ₩6,553 | ₩6,030 | ₩6,298 | 0.00% | 646.4만 |
|---|
| 2026.01.22 | ₩6,271 | ₩6,633 | ₩6,204 | ₩6,332 | +0.96% | 582.3만 |
|---|
| 2026.01.21 | ₩6,579 | ₩6,834 | ₩5,641 | ₩6,177 | -6.11% | 967.7만 |
|---|
| 2026.01.20 | ₩6,164 | ₩6,854 | ₩5,976 | ₩6,499 | +5.43% | 902.3만 |
|---|
| 2026.01.16 | ₩6,539 | ₩6,687 | ₩6,177 | ₩6,472 | -1.02% | 545.3만 |
|---|
| 2026.01.15 | ₩7,035 | ₩7,035 | ₩6,399 | ₩6,519 | -7.33% | 808.3만 |
|---|
| 2026.01.14 | ₩6,539 | ₩7,142 | ₩6,164 | ₩7,116 | +8.81% | 906.7만 |
|---|
| 2026.01.13 | ₩7,089 | ₩7,089 | ₩6,419 | ₩6,566 | -7.37% | 922.6만 |
|---|
| 2026.01.12 | ₩6,432 | ₩7,116 | ₩6,110 | ₩6,928 | +7.71% | 1081만 |
|---|
| 2026.01.09 | ₩6,218 | ₩6,492 | ₩5,896 | ₩6,432 | +3.45% | 778.5만 |
|---|
| 2026.01.08 | ₩6,057 | ₩6,244 | ₩5,762 | ₩6,070 | +0.22% | 698.8만 |
|---|
| 2026.01.07 | ₩5,762 | ₩6,539 | ₩5,695 | ₩6,325 | +9.77% | 959.5만 |
|---|
| 2026.01.06 | ₩6,378 | ₩6,673 | ₩5,749 | ₩5,856 | -8.19% | 813.1만 |
|---|
| 2026.01.05 | ₩5,186 | ₩6,298 | ₩5,146 | ₩6,244 | +20.41% | 1274.8만 |
|---|
| 2026.01.02 | ₩4,583 | ₩4,971 | ₩4,462 | ₩4,958 | +8.19% | 382.6만 |
|---|
| 2025.12.31 | ₩4,476 | ₩4,547 | ₩4,301 | ₩4,476 | 0.00% | 482.8만 |
|---|
| 2025.12.30 | ₩4,730 | ₩4,770 | ₩4,476 | ₩4,502 | -4.82% | 473.6만 |
|---|
| 2025.12.29 | ₩4,958 | ₩5,186 | ₩4,690 | ₩4,690 | -5.41% | 488.8만 |
|---|
| 2025.12.26 | ₩5,400 | ₩5,400 | ₩5,045 | ₩5,119 | -5.21% | 357.1만 |
|---|
| 2025.12.24 | ₩5,507 | ₩5,548 | ₩5,186 | ₩5,320 | -3.41% | 363.7만 |
|---|
| 2025.12.23 | ₩5,574 | ₩5,782 | ₩5,387 | ₩5,481 | -1.68% | 435.3만 |
|---|
| 2025.12.22 | ₩5,467 | ₩5,936 | ₩5,320 | ₩5,574 | +1.96% | 587.9만 |
|---|
| 2025.12.19 | ₩5,052 | ₩5,434 | ₩5,052 | ₩5,320 | +5.31% | 1701.8만 |
|---|
| 2025.12.18 | ₩5,025 | ₩5,320 | ₩4,965 | ₩5,052 | +0.53% | 428.5만 |
|---|
| 2025.12.17 | ₩5,387 | ₩5,722 | ₩4,837 | ₩4,878 | -9.45% | 571만 |
|---|
| 2025.12.16 | ₩5,186 | ₩5,518 | ₩5,120 | ₩5,373 | +3.62% | 461.1만 |
|---|
| 2025.12.15 | ₩5,548 | ₩5,976 | ₩5,239 | ₩5,266 | -5.07% | 582.7만 |
|---|
| 2025.12.12 | ₩5,722 | ₩5,762 | ₩5,360 | ₩5,481 | -4.22% | 453.6만 |
|---|
| 2025.12.11 | ₩5,360 | ₩5,789 | ₩5,172 | ₩5,722 | +6.75% | 509.9만 |
|---|
| 2025.12.10 | ₩5,695 | ₩5,735 | ₩5,360 | ₩5,373 | -5.65% | 554.8만 |
|---|
| 2025.12.09 | ₩5,588 | ₩5,883 | ₩5,293 | ₩5,695 | +1.92% | 582.2만 |
|---|
| 2025.12.08 | ₩5,561 | ₩5,856 | ₩5,360 | ₩5,668 | +1.93% | 570.8만 |
|---|
| 2025.12.05 | ₩5,628 | ₩5,909 | ₩5,481 | ₩5,561 | -1.19% | 610.6만 |
|---|
| 2025.12.04 | ₩5,025 | ₩5,675 | ₩4,971 | ₩5,615 | +11.73% | 595.4만 |
|---|
| 2025.12.03 | ₩4,938 | ₩5,079 | ₩4,717 | ₩5,025 | +1.76% | 344.2만 |
|---|
| 2025.12.02 | ₩4,596 | ₩5,105 | ₩4,556 | ₩4,918 | +7.00% | 648.6만 |
|---|
| 2025.12.01 | ₩4,851 | ₩4,870 | ₩4,516 | ₩4,529 | -6.63% | 455.9만 |
|---|
| 2025.11.28 | ₩4,958 | ₩5,119 | ₩4,824 | ₩5,012 | +1.08% | 304.9만 |
|---|
| 2025.11.26 | ₩4,851 | ₩4,971 | ₩4,650 | ₩4,797 | -1.10% | 419.8만 |
|---|
| 2025.11.25 | ₩4,757 | ₩4,811 | ₩4,556 | ₩4,770 | +0.28% | 501.4만 |
|---|
| 2025.11.24 | ₩4,576 | ₩4,757 | ₩4,529 | ₩4,717 | +3.07% | 708.3만 |
|---|
| 2025.11.21 | ₩4,744 | ₩4,797 | ₩4,328 | ₩4,516 | -4.80% | 624만 |
|---|
| 2025.11.20 | ₩5,561 | ₩5,695 | ₩4,610 | ₩4,703 | -15.42% | 1007.8만 |
|---|
| 2025.11.19 | ₩5,092 | ₩5,655 | ₩5,038 | ₩5,387 | +5.79% | 1222.4만 |
|---|
| 2025.11.18 | ₩4,556 | ₩5,092 | ₩4,502 | ₩4,945 | +8.53% | 736.1만 |
|---|
| 2025.11.17 | ₩4,797 | ₩4,824 | ₩4,395 | ₩4,516 | -5.87% | 523.6만 |
|---|
| 2025.11.14 | ₩4,636 | ₩4,998 | ₩4,529 | ₩4,824 | +4.05% | 724.3만 |
|---|
| 2025.11.13 | ₩5,608 | ₩5,722 | ₩4,744 | ₩4,911 | -12.43% | 903.1만 |
|---|
| 2025.11.12 | ₩5,521 | ₩5,936 | ₩5,483 | ₩5,829 | +5.58% | 784.9만 |
|---|
| 2025.11.11 | ₩5,695 | ₩5,842 | ₩5,306 | ₩5,440 | -4.47% | 500.8만 |
|---|
| 2025.11.10 | ₩6,226 | ₩6,285 | ₩5,534 | ₩5,735 | -7.88% | 929.7만 |
|---|
| 2025.11.07 | ₩4,824 | ₩6,010 | ₩4,824 | ₩5,936 | +23.06% | 1569.7만 |
|---|
| 2025.11.06 | ₩5,313 | ₩5,454 | ₩4,911 | ₩4,945 | -6.94% | 845만 |
|---|
| 2025.11.05 | ₩5,280 | ₩5,521 | ₩5,213 | ₩5,333 | +1.02% | 567.3만 |
|---|
| 2025.11.04 | ₩5,427 | ₩5,641 | ₩5,213 | ₩5,266 | -2.96% | 840.4만 |
|---|
| 2025.11.03 | ₩6,834 | ₩6,861 | ₩5,641 | ₩5,668 | -17.06% | 1193.9만 |
|---|
| 2025.10.31 | ₩6,848 | ₩6,995 | ₩6,472 | ₩6,874 | +0.39% | 742.7만 |
|---|
| 2025.10.30 | ₩7,062 | ₩7,343 | ₩6,660 | ₩6,848 | -3.04% | 575.4만 |
|---|
| 2025.10.29 | ₩7,008 | ₩7,263 | ₩6,714 | ₩7,169 | +2.29% | 685만 |
|---|
| 2025.10.28 | ₩7,169 | ₩7,337 | ₩6,848 | ₩6,888 | -3.93% | 744.5만 |
|---|
| 2025.10.27 | ₩7,987 | ₩8,052 | ₩6,901 | ₩7,223 | -9.56% | 1202.6만 |
|---|
| 2025.10.24 | ₩7,705 | ₩8,750 | ₩7,705 | ₩8,013 | +4.00% | 1599.7만 |
|---|
| 2025.10.23 | ₩7,973 | ₩8,328 | ₩7,451 | ₩7,531 | -5.55% | 999.1만 |
|---|
| 2025.10.22 | ₩7,745 | ₩8,563 | ₩7,330 | ₩7,960 | +2.77% | 1687.9만 |
|---|
| 2025.10.21 | ₩8,636 | ₩9,434 | ₩8,094 | ₩8,174 | -5.35% | 2152.6만 |
|---|
| 2025.10.20 | ₩8,060 | ₩9,206 | ₩7,464 | ₩9,005 | +11.72% | 5105만 |
|---|
| 2025.10.17 | ₩6,700 | ₩7,437 | ₩6,378 | ₩6,499 | -3.00% | 2354.6만 |
|---|
| 2025.10.16 | ₩8,214 | ₩9,434 | ₩7,263 | ₩7,598 | -7.50% | 5530.7만 |
|---|
| 2025.10.15 | ₩15,296 | ₩15,397 | ₩10,868 | ₩11,993 | -21.59% | 5138.2만 |
|---|
| 2025.10.14 | ₩13,447 | ₩15,209 | ₩11,497 | ₩15,182 | +12.90% | 4409.5만 |
|---|
| 2025.10.13 | ₩10,586 | ₩13,641 | ₩10,372 | ₩12,355 | +16.71% | 4556.3만 |
|---|
| 2025.10.10 | ₩8,576 | ₩9,836 | ₩8,563 | ₩9,045 | +5.47% | 2359.3만 |
|---|