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 | ₩2,782 | ₩2,809 | ₩2,608 | ₩2,635 | -5.29% | 245만 |
| 2026.10.08 | ₩2,782 | ₩2,789 | ₩2,675 | ₩2,742 | -1.44% | 333.9만 |
| 2026.10.07 | ₩2,809 | ₩2,849 | ₩2,775 | ₩2,795 | -0.48% | 213.3만 |
| 2026.10.06 | ₩2,929 | ₩2,996 | ₩2,876 | ₩2,876 | -1.83% | 199.7만 |
| 2026.10.05 | ₩2,929 | ₩2,983 | ₩2,836 | ₩2,902 | -0.91% | 263.7만 |
| 2026.10.02 | ₩3,050 | ₩3,090 | ₩2,916 | ₩2,929 | -3.95% | 367.6만 |
| 2026.10.01 | ₩3,157 | ₩3,210 | ₩2,969 | ₩3,050 | -3.39% | 2154만 |
| 2026.09.30 | ₩2,983 | ₩3,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,956 |
| -0.90% |
| 318.7만 |
| 2026.09.29 | ₩3,063 | ₩3,083 | ₩2,889 | ₩2,929 | -4.37% | 247.4만 |
|---|
| 2026.09.28 | ₩2,943 | ₩3,070 | ₩2,902 | ₩3,036 | +3.18% | 167.4만 |
|---|
| 2026.09.25 | ₩3,030 | ₩3,090 | ₩2,983 | ₩3,023 | -0.22% | 195.9만 |
|---|
| 2026.09.24 | ₩3,050 | ₩3,063 | ₩2,969 | ₩3,009 | -1.32% | 202.2만 |
|---|
| 2026.09.23 | ₩3,116 | ₩3,197 | ₩3,082 | ₩3,090 | -0.86% | 216.4만 |
|---|
| 2026.09.22 | ₩3,170 | ₩3,237 | ₩3,090 | ₩3,197 | +0.84% | 223.9만 |
|---|
| 2026.09.21 | ₩2,969 | ₩3,157 | ₩2,956 | ₩3,116 | +4.95% | 384.3만 |
|---|
| 2026.09.18 | ₩2,996 | ₩3,023 | ₩2,849 | ₩2,916 | -2.68% | 602.1만 |
|---|
| 2026.09.17 | ₩2,902 | ₩3,009 | ₩2,842 | ₩2,996 | +3.23% | 316.5만 |
|---|
| 2026.09.16 | ₩3,036 | ₩3,050 | ₩2,769 | ₩2,836 | -6.61% | 450.4만 |
|---|
| 2026.09.15 | ₩3,150 | ₩3,171 | ₩2,949 | ₩2,996 | -4.88% | 389.7만 |
|---|
| 2026.09.14 | ₩3,217 | ₩3,250 | ₩3,103 | ₩3,157 | -1.87% | 503.5만 |
|---|
| 2026.09.11 | ₩3,464 | ₩3,478 | ₩3,290 | ₩3,304 | -4.63% | 259.6만 |
|---|
| 2026.09.10 | ₩3,524 | ₩3,571 | ₩3,411 | ₩3,424 | -2.85% | 169.3만 |
|---|
| 2026.09.09 | ₩3,752 | ₩3,812 | ₩3,585 | ₩3,585 | -4.46% | 244.5만 |
|---|
| 2026.09.08 | ₩3,745 | ₩3,859 | ₩3,705 | ₩3,759 | +0.36% | 265.9만 |
|---|
| 2026.09.04 | ₩3,638 | ₩3,785 | ₩3,638 | ₩3,718 | +2.21% | 277.7만 |
|---|
| 2026.09.03 | ₩3,779 | ₩3,799 | ₩3,598 | ₩3,638 | -3.72% | 355.4만 |
|---|
| 2026.09.02 | ₩3,464 | ₩3,745 | ₩3,464 | ₩3,732 | +7.72% | 387.3만 |
|---|
| 2026.09.01 | ₩3,478 | ₩3,591 | ₩3,371 | ₩3,464 | -0.38% | 407.6만 |
|---|
| 2026.08.31 | ₩3,424 | ₩3,625 | ₩3,412 | ₩3,611 | +5.47% | 335.1만 |
|---|
| 2026.08.28 | ₩3,558 | ₩3,598 | ₩3,411 | ₩3,438 | -3.38% | 474.2만 |
|---|
| 2026.08.27 | ₩3,478 | ₩3,611 | ₩3,478 | ₩3,578 | +2.88% | 404만 |
|---|
| 2026.08.26 | ₩3,491 | ₩3,545 | ₩3,424 | ₩3,478 | -0.38% | 291.2만 |
|---|
| 2026.08.25 | ₩3,250 | ₩3,478 | ₩3,198 | ₩3,464 | +6.58% | 436.4만 |
|---|
| 2026.08.24 | ₩3,424 | ₩3,451 | ₩3,190 | ₩3,210 | -6.25% | 291.2만 |
|---|
| 2026.08.21 | ₩3,170 | ₩3,464 | ₩3,157 | ₩3,438 | +8.44% | 359.4만 |
|---|
| 2026.08.20 | ₩3,397 | ₩3,417 | ₩3,043 | ₩3,116 | -8.27% | 274.2만 |
|---|
| 2026.08.19 | ₩3,183 | ₩3,237 | ₩3,103 | ₩3,210 | +0.84% | 344.9만 |
|---|
| 2026.08.18 | ₩3,157 | ₩3,197 | ₩3,050 | ₩3,143 | -0.42% | 354.1만 |
|---|
| 2026.08.17 | ₩3,277 | ₩3,344 | ₩3,177 | ₩3,250 | -0.82% | 218만 |
|---|
| 2026.08.14 | ₩3,304 | ₩3,424 | ₩3,304 | ₩3,330 | +0.81% | 150.1만 |
|---|
| 2026.08.13 | ₩3,344 | ₩3,464 | ₩3,277 | ₩3,357 | +0.40% | 224.3만 |
|---|
| 2026.08.12 | ₩3,571 | ₩3,652 | ₩3,344 | ₩3,371 | -5.62% | 247.5만 |
|---|
| 2026.08.11 | ₩3,531 | ₩3,585 | ₩3,444 | ₩3,558 | +0.76% | 288.5만 |
|---|
| 2026.08.10 | ₩3,563 | ₩3,605 | ₩3,404 | ₩3,545 | -0.53% | 252.3만 |
|---|
| 2026.08.07 | ₩3,244 | ₩3,625 | ₩3,237 | ₩3,491 | +7.63% | 500.5만 |
|---|
| 2026.08.06 | ₩3,103 | ₩3,197 | ₩3,043 | ₩3,197 | +3.02% | 269.6만 |
|---|
| 2026.08.05 | ₩3,130 | ₩3,157 | ₩3,036 | ₩3,103 | -0.85% | 303.9만 |
|---|
| 2026.08.04 | ₩2,916 | ₩3,143 | ₩2,916 | ₩3,103 | +6.42% | 331.7만 |
|---|
| 2026.08.03 | ₩2,769 | ₩2,939 | ₩2,715 | ₩2,862 | +3.38% | 353.9만 |
|---|
| 2026.07.31 | ₩2,755 | ₩2,836 | ₩2,675 | ₩2,795 | +1.46% | 564.8만 |
|---|
| 2026.07.30 | ₩2,849 | ₩2,889 | ₩2,729 | ₩2,729 | -4.23% | 381.8만 |
|---|
| 2026.07.29 | ₩2,983 | ₩3,009 | ₩2,742 | ₩2,742 | -8.07% | 433.3만 |
|---|
| 2026.07.28 | ₩2,956 | ₩3,009 | ₩2,769 | ₩2,916 | -1.36% | 329.9만 |
|---|
| 2026.07.27 | ₩3,063 | ₩3,170 | ₩2,956 | ₩3,036 | -0.87% | 282.1만 |
|---|
| 2026.07.24 | ₩3,050 | ₩3,063 | ₩2,929 | ₩2,956 | -3.07% | 210.2만 |
|---|
| 2026.07.23 | ₩3,197 | ₩3,277 | ₩3,050 | ₩3,050 | -4.60% | 284.4만 |
|---|
| 2026.07.22 | ₩3,223 | ₩3,384 | ₩3,223 | ₩3,264 | +1.24% | 235.1만 |
|---|
| 2026.07.21 | ₩3,137 | ₩3,290 | ₩3,130 | ₩3,277 | +4.48% | 244.1만 |
|---|
| 2026.07.20 | ₩3,143 | ₩3,183 | ₩3,003 | ₩3,063 | -2.55% | 225만 |
|---|
| 2026.07.17 | ₩3,130 | ₩3,210 | ₩3,076 | ₩3,157 | +0.85% | 417.8만 |
|---|
| 2026.07.16 | ₩3,344 | ₩3,371 | ₩3,170 | ₩3,237 | -3.20% | 344.2만 |
|---|
| 2026.07.15 | ₩3,504 | ₩3,579 | ₩3,344 | ₩3,411 | -2.67% | 244.9만 |
|---|
| 2026.07.14 | ₩3,411 | ₩3,625 | ₩3,411 | ₩3,491 | +2.35% | 268.6만 |
|---|
| 2026.07.13 | ₩3,411 | ₩3,456 | ₩3,304 | ₩3,344 | -1.96% | 326.8만 |
|---|
| 2026.07.10 | ₩3,598 | ₩3,652 | ₩3,478 | ₩3,518 | -2.23% | 251.9만 |
|---|
| 2026.07.09 | ₩3,545 | ₩3,665 | ₩3,491 | ₩3,585 | +1.13% | 278.7만 |
|---|
| 2026.07.08 | ₩3,464 | ₩3,571 | ₩3,344 | ₩3,491 | +0.77% | 500.4만 |
|---|
| 2026.07.07 | ₩3,732 | ₩3,785 | ₩3,518 | ₩3,518 | -5.73% | 331.5만 |
|---|
| 2026.07.06 | ₩3,785 | ₩3,973 | ₩3,785 | ₩3,839 | +1.41% | 375.7만 |
|---|
| 2026.07.02 | ₩3,732 | ₩3,932 | ₩3,685 | ₩3,759 | +0.72% | 458.8만 |
|---|
| 2026.07.01 | ₩3,678 | ₩3,839 | ₩3,638 | ₩3,692 | +0.36% | 336만 |
|---|
| 2026.06.30 | ₩3,598 | ₩3,825 | ₩3,598 | ₩3,785 | +5.20% | 361.2만 |
|---|
| 2026.06.29 | ₩3,678 | ₩3,678 | ₩3,424 | ₩3,585 | -2.55% | 346.2만 |
|---|
| 2026.06.26 | ₩3,504 | ₩3,732 | ₩3,498 | ₩3,638 | +3.82% | 690.9만 |
|---|
| 2026.06.25 | ₩3,665 | ₩3,779 | ₩3,478 | ₩3,611 | -1.46% | 303.3만 |
|---|
| 2026.06.24 | ₩3,785 | ₩3,785 | ₩3,531 | ₩3,611 | -4.59% | 399.4만 |
|---|
| 2026.06.23 | ₩3,799 | ₩3,943 | ₩3,732 | ₩3,799 | 0.00% | 304.3만 |
|---|
| 2026.06.22 | ₩4,113 | ₩4,133 | ₩3,906 | ₩3,919 | -4.72% | 379.9만 |
|---|
| 2026.06.18 | ₩4,240 | ₩4,240 | ₩4,039 | ₩4,173 | -1.58% | 482.6만 |
|---|
| 2026.06.17 | ₩4,146 | ₩4,300 | ₩4,106 | ₩4,146 | 0.00% | 416.5만 |
|---|
| 2026.06.16 | ₩4,534 | ₩4,588 | ₩4,106 | ₩4,146 | -8.55% | 785.5만 |
|---|
| 2026.06.15 | ₩4,735 | ₩4,936 | ₩4,514 | ₩4,534 | -4.24% | 631.8만 |
|---|
| 2026.06.12 | ₩4,601 | ₩4,842 | ₩4,467 | ₩4,521 | -1.74% | 561.7만 |
|---|
| 2026.06.11 | ₩4,136 | ₩4,601 | ₩4,053 | ₩4,574 | +10.61% | 821.5만 |
|---|
| 2026.06.10 | ₩4,307 | ₩4,414 | ₩4,093 | ₩4,113 | -4.50% | 591.4만 |
|---|
| 2026.06.09 | ₩4,996 | ₩5,203 | ₩4,053 | ₩4,334 | -13.25% | 1883.2만 |
|---|
| 2026.06.08 | ₩5,350 | ₩5,685 | ₩4,494 | ₩5,083 | -5.00% | 6770.4만 |
|---|
| 2026.06.05 | ₩4,802 | ₩4,843 | ₩4,080 | ₩4,160 | -13.37% | 702.9만 |
|---|
| 2026.06.04 | ₩4,788 | ₩5,069 | ₩4,708 | ₩4,962 | +3.63% | 468.1만 |
|---|
| 2026.06.03 | ₩5,150 | ₩5,150 | ₩4,822 | ₩4,842 | -5.97% | 641.9만 |
|---|
| 2026.06.02 | ₩4,775 | ₩5,350 | ₩4,710 | ₩5,270 | +10.36% | 745만 |
|---|
| 2026.06.01 | ₩4,681 | ₩5,036 | ₩4,628 | ₩4,788 | +2.29% | 599.2만 |
|---|
| 2026.05.29 | ₩4,989 | ₩5,000 | ₩4,681 | ₩4,829 | -3.22% | 865.1만 |
|---|
| 2026.05.28 | ₩4,722 | ₩5,350 | ₩4,668 | ₩5,069 | +7.37% | 927.5만 |
|---|
| 2026.05.27 | ₩4,668 | ₩4,869 | ₩4,534 | ₩4,788 | +2.58% | 757.1만 |
|---|
| 2026.05.26 | ₩4,414 | ₩4,748 | ₩4,401 | ₩4,708 | +6.67% | 694.2만 |
|---|
| 2026.05.22 | ₩4,307 | ₩4,481 | ₩4,213 | ₩4,320 | +0.31% | 532.1만 |
|---|
| 2026.05.21 | ₩4,039 | ₩4,340 | ₩3,959 | ₩4,294 | +6.29% | 529.4만 |
|---|
| 2026.05.20 | ₩3,852 | ₩4,080 | ₩3,745 | ₩4,080 | +5.90% | 642.1만 |
|---|
| 2026.05.19 | ₩3,908 | ₩3,919 | ₩3,718 | ₩3,799 | -2.81% | 397.9만 |
|---|
| 2026.05.18 | ₩4,160 | ₩4,200 | ₩3,868 | ₩3,973 | -4.50% | 632만 |
|---|
| 2026.05.15 | ₩4,414 | ₩4,414 | ₩4,146 | ₩4,187 | -5.15% | 472.3만 |
|---|
| 2026.05.14 | ₩4,708 | ₩4,711 | ₩4,360 | ₩4,574 | -2.84% | 498.3만 |
|---|
| 2026.05.13 | ₩4,320 | ₩4,976 | ₩4,280 | ₩4,748 | +9.91% | 896.2만 |
|---|
| 2026.05.12 | ₩4,414 | ₩4,545 | ₩4,213 | ₩4,347 | -1.52% | 509.1만 |
|---|
| 2026.05.11 | ₩4,280 | ₩4,548 | ₩4,120 | ₩4,441 | +3.75% | 712.4만 |
|---|
| 2026.05.08 | ₩4,133 | ₩4,294 | ₩4,100 | ₩4,240 | +2.59% | 650.2만 |
|---|
| 2026.05.07 | ₩4,588 | ₩4,588 | ₩4,118 | ₩4,133 | -9.91% | 528.3만 |
|---|
| 2026.05.06 | ₩4,320 | ₩4,588 | ₩4,213 | ₩4,568 | +5.73% | 519.2만 |
|---|
| 2026.05.05 | ₩4,360 | ₩4,414 | ₩4,187 | ₩4,294 | -1.53% | 330.1만 |
|---|
| 2026.05.04 | ₩4,414 | ₩4,628 | ₩4,253 | ₩4,307 | -2.42% | 500.1만 |
|---|
| 2026.05.01 | ₩4,481 | ₩4,506 | ₩4,280 | ₩4,374 | -2.39% | 342.8만 |
|---|
| 2026.04.30 | ₩4,187 | ₩4,548 | ₩4,187 | ₩4,521 | +7.99% | 401.5만 |
|---|
| 2026.04.29 | ₩4,454 | ₩4,454 | ₩4,093 | ₩4,120 | -7.51% | 484.7만 |
|---|
| 2026.04.28 | ₩4,441 | ₩4,508 | ₩4,227 | ₩4,427 | -0.30% | 728.1만 |
|---|
| 2026.04.27 | ₩4,347 | ₩4,588 | ₩4,307 | ₩4,427 | +1.85% | 415.7만 |
|---|
| 2026.04.24 | ₩4,481 | ₩4,529 | ₩4,311 | ₩4,387 | -2.09% | 219.1만 |
|---|
| 2026.04.23 | ₩4,762 | ₩4,869 | ₩4,320 | ₩4,434 | -6.88% | 474.4만 |
|---|
| 2026.04.22 | ₩4,481 | ₩4,815 | ₩4,481 | ₩4,802 | +7.16% | 430.6만 |
|---|
| 2026.04.21 | ₩4,668 | ₩4,668 | ₩4,374 | ₩4,427 | -5.16% | 463.6만 |
|---|
| 2026.04.20 | ₩4,401 | ₩4,675 | ₩4,347 | ₩4,641 | +5.47% | 484.3만 |
|---|
| 2026.04.17 | ₩4,427 | ₩4,748 | ₩4,360 | ₩4,548 | +2.72% | 530.5만 |
|---|
| 2026.04.16 | ₩4,347 | ₩4,374 | ₩4,213 | ₩4,294 | -1.23% | 325.6만 |
|---|
| 2026.04.15 | ₩4,093 | ₩4,327 | ₩4,093 | ₩4,280 | +4.58% | 429.4만 |
|---|
| 2026.04.14 | ₩4,039 | ₩4,093 | ₩3,948 | ₩4,053 | +0.33% | 266.5만 |
|---|
| 2026.04.13 | ₩3,745 | ₩3,999 | ₩3,665 | ₩3,932 | +5.00% | 438.7만 |
|---|
| 2026.04.10 | ₩3,839 | ₩4,059 | ₩3,779 | ₩3,812 | -0.70% | 418.4만 |
|---|
| 2026.04.09 | ₩3,785 | ₩3,852 | ₩3,725 | ₩3,812 | +0.71% | 143.4만 |
|---|
| 2026.04.08 | ₩3,919 | ₩4,039 | ₩3,738 | ₩3,839 | -2.05% | 210만 |
|---|
| 2026.04.07 | ₩3,678 | ₩3,705 | ₩3,518 | ₩3,665 | -0.36% | 188.2만 |
|---|
| 2026.04.06 | ₩3,705 | ₩3,825 | ₩3,645 | ₩3,745 | +1.08% | 215.8만 |
|---|
| 2026.04.02 | ₩3,478 | ₩3,745 | ₩3,464 | ₩3,718 | +6.92% | 220.3만 |
|---|
| 2026.04.01 | ₩3,839 | ₩3,852 | ₩3,611 | ₩3,638 | -5.23% | 371.5만 |
|---|
| 2026.03.31 | ₩3,397 | ₩3,812 | ₩3,397 | ₩3,732 | +9.84% | 493.1만 |
|---|
| 2026.03.30 | ₩3,585 | ₩3,585 | ₩3,304 | ₩3,357 | -6.34% | 359.3만 |
|---|
| 2026.03.27 | ₩3,611 | ₩3,672 | ₩3,531 | ₩3,558 | -1.48% | 247만 |
|---|
| 2026.03.26 | ₩3,705 | ₩3,759 | ₩3,611 | ₩3,652 | -1.44% | 205.3만 |
|---|
| 2026.03.25 | ₩3,892 | ₩4,013 | ₩3,772 | ₩3,825 | -1.72% | 236만 |
|---|
| 2026.03.24 | ₩3,812 | ₩3,892 | ₩3,706 | ₩3,825 | +0.35% | 215.4만 |
|---|
| 2026.03.23 | ₩3,946 | ₩3,999 | ₩3,799 | ₩3,879 | -1.69% | 319.2만 |
|---|
| 2026.03.20 | ₩4,053 | ₩4,086 | ₩3,785 | ₩3,879 | -4.29% | 509.4만 |
|---|
| 2026.03.19 | ₩4,013 | ₩4,166 | ₩3,879 | ₩4,053 | +1.00% | 398.1만 |
|---|
| 2026.03.18 | ₩4,280 | ₩4,360 | ₩4,080 | ₩4,120 | -3.75% | 561.8만 |
|---|
| 2026.03.17 | ₩4,347 | ₩4,501 | ₩4,267 | ₩4,374 | +0.62% | 357.2만 |
|---|
| 2026.03.16 | ₩4,494 | ₩4,588 | ₩4,294 | ₩4,360 | -2.98% | 331.5만 |
|---|
| 2026.03.13 | ₩4,628 | ₩4,735 | ₩4,387 | ₩4,441 | -4.05% | 490.2만 |
|---|
| 2026.03.12 | ₩4,564 | ₩4,608 | ₩4,394 | ₩4,574 | +0.23% | 425.6만 |
|---|
| 2026.03.11 | ₩4,695 | ₩4,889 | ₩4,615 | ₩4,681 | -0.28% | 479.7만 |
|---|
| 2026.03.10 | ₩4,494 | ₩4,902 | ₩4,481 | ₩4,775 | +6.25% | 371.9만 |
|---|
| 2026.03.09 | ₩4,347 | ₩4,548 | ₩4,228 | ₩4,467 | +2.77% | 327.8만 |
|---|
| 2026.03.06 | ₩4,387 | ₩4,681 | ₩4,375 | ₩4,508 | +2.74% | 284.8만 |
|---|
| 2026.03.05 | ₩4,681 | ₩4,681 | ₩4,387 | ₩4,548 | -2.86% | 384만 |
|---|
| 2026.03.04 | ₩4,742 | ₩4,822 | ₩4,648 | ₩4,695 | -0.99% | 218.5만 |
|---|
| 2026.03.03 | ₩4,722 | ₩4,842 | ₩4,601 | ₩4,681 | -0.85% | 302.4만 |
|---|
| 2026.03.02 | ₩4,735 | ₩5,083 | ₩4,681 | ₩4,989 | +5.37% | 243.2만 |
|---|
| 2026.02.27 | ₩5,002 | ₩5,069 | ₩4,842 | ₩4,936 | -1.34% | 278.9만 |
|---|
| 2026.02.26 | ₩4,929 | ₩5,163 | ₩4,829 | ₩5,136 | +4.21% | 308.9만 |
|---|
| 2026.02.25 | ₩5,029 | ₩5,150 | ₩4,949 | ₩5,029 | 0.00% | 365만 |
|---|
| 2026.02.24 | ₩4,695 | ₩4,922 | ₩4,615 | ₩4,895 | +4.27% | 297.1만 |
|---|
| 2026.02.23 | ₩4,708 | ₩4,849 | ₩4,641 | ₩4,775 | +1.42% | 279.9만 |
|---|
| 2026.02.20 | ₩4,909 | ₩4,936 | ₩4,695 | ₩4,748 | -3.27% | 318.3만 |
|---|
| 2026.02.19 | ₩4,815 | ₩4,949 | ₩4,722 | ₩4,949 | +2.78% | 227.2만 |
|---|
| 2026.02.18 | ₩4,962 | ₩5,096 | ₩4,762 | ₩4,895 | -1.35% | 310.8만 |
|---|
| 2026.02.17 | ₩5,036 | ₩5,036 | ₩4,788 | ₩4,895 | -2.79% | 335.6만 |
|---|
| 2026.02.13 | ₩5,056 | ₩5,323 | ₩5,016 | ₩5,083 | +0.53% | 322.5만 |
|---|
| 2026.02.12 | ₩5,471 | ₩5,524 | ₩5,016 | ₩5,056 | -7.58% | 468.6만 |
|---|
| 2026.02.11 | ₩5,571 | ₩5,631 | ₩5,243 | ₩5,551 | -0.36% | 412.5만 |
|---|
| 2026.02.10 | ₩5,564 | ₩5,671 | ₩5,390 | ₩5,484 | -1.44% | 364.3만 |
|---|
| 2026.02.09 | ₩5,551 | ₩5,671 | ₩5,281 | ₩5,591 | +0.72% | 469.5만 |
|---|
| 2026.02.06 | ₩5,190 | ₩5,644 | ₩4,956 | ₩5,571 | +7.35% | 680.2만 |
|---|
| 2026.02.05 | ₩5,163 | ₩5,270 | ₩4,695 | ₩4,722 | -8.55% | 635.5만 |
|---|
| 2026.02.04 | ₩5,738 | ₩5,751 | ₩5,136 | ₩5,404 | -5.83% | 538.9만 |
|---|
| 2026.02.03 | ₩5,377 | ₩5,765 | ₩5,230 | ₩5,751 | +6.97% | 606.3만 |
|---|
| 2026.02.02 | ₩5,404 | ₩5,671 | ₩5,203 | ₩5,216 | -3.47% | 363.1만 |
|---|
| 2026.01.30 | ₩5,624 | ₩5,698 | ₩5,196 | ₩5,404 | -3.92% | 801.1만 |
|---|
| 2026.01.29 | ₩6,126 | ₩6,126 | ₩5,591 | ₩5,778 | -5.68% | 713.6만 |
|---|
| 2026.01.28 | ₩6,327 | ₩6,534 | ₩5,845 | ₩6,126 | -3.17% | 744.3만 |
|---|
| 2026.01.27 | ₩5,885 | ₩6,555 | ₩5,872 | ₩6,353 | +7.95% | 741.7만 |
|---|
| 2026.01.26 | ₩6,567 | ₩6,688 | ₩5,658 | ₩5,832 | -11.20% | 792.3만 |
|---|
| 2026.01.23 | ₩6,286 | ₩6,541 | ₩6,019 | ₩6,286 | 0.00% | 646.4만 |
|---|
| 2026.01.22 | ₩6,260 | ₩6,621 | ₩6,193 | ₩6,320 | +0.96% | 582.3만 |
|---|
| 2026.01.21 | ₩6,567 | ₩6,822 | ₩5,631 | ₩6,166 | -6.11% | 967.7만 |
|---|
| 2026.01.20 | ₩6,153 | ₩6,842 | ₩5,965 | ₩6,487 | +5.43% | 902.3만 |
|---|
| 2026.01.16 | ₩6,527 | ₩6,674 | ₩6,166 | ₩6,460 | -1.02% | 545.3만 |
|---|
| 2026.01.15 | ₩7,022 | ₩7,022 | ₩6,387 | ₩6,507 | -7.33% | 808.3만 |
|---|
| 2026.01.14 | ₩6,527 | ₩7,129 | ₩6,153 | ₩7,102 | +8.81% | 906.7만 |
|---|
| 2026.01.13 | ₩7,076 | ₩7,076 | ₩6,407 | ₩6,554 | -7.37% | 922.6만 |
|---|
| 2026.01.12 | ₩6,420 | ₩7,102 | ₩6,099 | ₩6,915 | +7.71% | 1081만 |
|---|
| 2026.01.09 | ₩6,206 | ₩6,480 | ₩5,885 | ₩6,420 | +3.45% | 778.5만 |
|---|
| 2026.01.08 | ₩6,046 | ₩6,233 | ₩5,751 | ₩6,059 | +0.22% | 698.8만 |
|---|
| 2026.01.07 | ₩5,751 | ₩6,527 | ₩5,685 | ₩6,313 | +9.77% | 959.5만 |
|---|
| 2026.01.06 | ₩6,367 | ₩6,661 | ₩5,738 | ₩5,845 | -8.19% | 813.1만 |
|---|
| 2026.01.05 | ₩5,176 | ₩6,286 | ₩5,136 | ₩6,233 | +20.41% | 1274.8만 |
|---|
| 2026.01.02 | ₩4,574 | ₩4,962 | ₩4,454 | ₩4,949 | +8.19% | 382.6만 |
|---|
| 2025.12.31 | ₩4,467 | ₩4,538 | ₩4,294 | ₩4,467 | 0.00% | 482.8만 |
|---|
| 2025.12.30 | ₩4,722 | ₩4,762 | ₩4,467 | ₩4,494 | -4.82% | 473.6만 |
|---|
| 2025.12.29 | ₩4,949 | ₩5,176 | ₩4,681 | ₩4,681 | -5.41% | 488.8만 |
|---|
| 2025.12.26 | ₩5,390 | ₩5,390 | ₩5,036 | ₩5,109 | -5.21% | 357.1만 |
|---|
| 2025.12.24 | ₩5,497 | ₩5,537 | ₩5,176 | ₩5,310 | -3.41% | 363.7만 |
|---|
| 2025.12.23 | ₩5,564 | ₩5,772 | ₩5,377 | ₩5,471 | -1.68% | 435.3만 |
|---|
| 2025.12.22 | ₩5,457 | ₩5,925 | ₩5,310 | ₩5,564 | +1.96% | 587.9만 |
|---|
| 2025.12.19 | ₩5,043 | ₩5,424 | ₩5,043 | ₩5,310 | +5.31% | 1701.8만 |
|---|
| 2025.12.18 | ₩5,016 | ₩5,310 | ₩4,956 | ₩5,043 | +0.53% | 428.5만 |
|---|
| 2025.12.17 | ₩5,377 | ₩5,711 | ₩4,829 | ₩4,869 | -9.45% | 571만 |
|---|
| 2025.12.16 | ₩5,176 | ₩5,508 | ₩5,111 | ₩5,364 | +3.62% | 461.1만 |
|---|
| 2025.12.15 | ₩5,537 | ₩5,965 | ₩5,230 | ₩5,257 | -5.07% | 582.7만 |
|---|
| 2025.12.12 | ₩5,711 | ₩5,751 | ₩5,350 | ₩5,471 | -4.22% | 453.6만 |
|---|
| 2025.12.11 | ₩5,350 | ₩5,778 | ₩5,163 | ₩5,711 | +6.75% | 509.9만 |
|---|
| 2025.12.10 | ₩5,685 | ₩5,725 | ₩5,350 | ₩5,364 | -5.65% | 554.8만 |
|---|
| 2025.12.09 | ₩5,578 | ₩5,872 | ₩5,283 | ₩5,685 | +1.92% | 582.2만 |
|---|
| 2025.12.08 | ₩5,551 | ₩5,845 | ₩5,350 | ₩5,658 | +1.93% | 570.8만 |
|---|
| 2025.12.05 | ₩5,618 | ₩5,899 | ₩5,471 | ₩5,551 | -1.19% | 610.6만 |
|---|
| 2025.12.04 | ₩5,016 | ₩5,665 | ₩4,962 | ₩5,604 | +11.73% | 595.4만 |
|---|
| 2025.12.03 | ₩4,929 | ₩5,069 | ₩4,708 | ₩5,016 | +1.76% | 344.2만 |
|---|
| 2025.12.02 | ₩4,588 | ₩5,096 | ₩4,548 | ₩4,909 | +7.00% | 648.6만 |
|---|
| 2025.12.01 | ₩4,842 | ₩4,861 | ₩4,508 | ₩4,521 | -6.63% | 455.9만 |
|---|
| 2025.11.28 | ₩4,949 | ₩5,109 | ₩4,815 | ₩5,002 | +1.08% | 304.9만 |
|---|
| 2025.11.26 | ₩4,842 | ₩4,962 | ₩4,641 | ₩4,788 | -1.10% | 419.8만 |
|---|
| 2025.11.25 | ₩4,748 | ₩4,802 | ₩4,548 | ₩4,762 | +0.28% | 501.4만 |
|---|
| 2025.11.24 | ₩4,568 | ₩4,748 | ₩4,521 | ₩4,708 | +3.07% | 708.3만 |
|---|
| 2025.11.21 | ₩4,735 | ₩4,788 | ₩4,320 | ₩4,508 | -4.80% | 624만 |
|---|
| 2025.11.20 | ₩5,551 | ₩5,685 | ₩4,601 | ₩4,695 | -15.42% | 1007.8만 |
|---|
| 2025.11.19 | ₩5,083 | ₩5,644 | ₩5,029 | ₩5,377 | +5.79% | 1222.4만 |
|---|
| 2025.11.18 | ₩4,548 | ₩5,083 | ₩4,494 | ₩4,936 | +8.53% | 736.1만 |
|---|
| 2025.11.17 | ₩4,788 | ₩4,815 | ₩4,387 | ₩4,508 | -5.87% | 523.6만 |
|---|
| 2025.11.14 | ₩4,628 | ₩4,989 | ₩4,521 | ₩4,815 | +4.05% | 724.3만 |
|---|
| 2025.11.13 | ₩5,598 | ₩5,711 | ₩4,735 | ₩4,902 | -12.43% | 903.1만 |
|---|
| 2025.11.12 | ₩5,511 | ₩5,925 | ₩5,473 | ₩5,818 | +5.58% | 784.9만 |
|---|
| 2025.11.11 | ₩5,685 | ₩5,832 | ₩5,297 | ₩5,430 | -4.47% | 500.8만 |
|---|
| 2025.11.10 | ₩6,214 | ₩6,273 | ₩5,524 | ₩5,725 | -7.88% | 929.7만 |
|---|
| 2025.11.07 | ₩4,815 | ₩5,999 | ₩4,815 | ₩5,925 | +23.06% | 1569.7만 |
|---|
| 2025.11.06 | ₩5,303 | ₩5,444 | ₩4,902 | ₩4,936 | -6.94% | 845만 |
|---|
| 2025.11.05 | ₩5,270 | ₩5,511 | ₩5,203 | ₩5,323 | +1.02% | 567.3만 |
|---|
| 2025.11.04 | ₩5,417 | ₩5,631 | ₩5,203 | ₩5,257 | -2.96% | 840.4만 |
|---|
| 2025.11.03 | ₩6,822 | ₩6,848 | ₩5,631 | ₩5,658 | -17.06% | 1193.9만 |
|---|
| 2025.10.31 | ₩6,835 | ₩6,982 | ₩6,460 | ₩6,862 | +0.39% | 742.7만 |
|---|
| 2025.10.30 | ₩7,049 | ₩7,330 | ₩6,648 | ₩6,835 | -3.04% | 575.4만 |
|---|
| 2025.10.29 | ₩6,995 | ₩7,250 | ₩6,701 | ₩7,156 | +2.29% | 685만 |
|---|
| 2025.10.28 | ₩7,156 | ₩7,323 | ₩6,835 | ₩6,875 | -3.93% | 744.5만 |
|---|
| 2025.10.27 | ₩7,972 | ₩8,037 | ₩6,888 | ₩7,209 | -9.56% | 1202.6만 |
|---|
| 2025.10.24 | ₩7,691 | ₩8,734 | ₩7,691 | ₩7,999 | +4.00% | 1599.7만 |
|---|
| 2025.10.23 | ₩7,958 | ₩8,313 | ₩7,437 | ₩7,517 | -5.55% | 999.1만 |
|---|
| 2025.10.22 | ₩7,731 | ₩8,547 | ₩7,316 | ₩7,945 | +2.77% | 1687.9만 |
|---|
| 2025.10.21 | ₩8,621 | ₩9,416 | ₩8,079 | ₩8,159 | -5.35% | 2152.6만 |
|---|
| 2025.10.20 | ₩8,045 | ₩9,189 | ₩7,450 | ₩8,988 | +11.72% | 5105만 |
|---|
| 2025.10.17 | ₩6,688 | ₩7,423 | ₩6,367 | ₩6,487 | -3.00% | 2354.6만 |
|---|
| 2025.10.16 | ₩8,199 | ₩9,416 | ₩7,250 | ₩7,584 | -7.50% | 5530.7만 |
|---|
| 2025.10.15 | ₩15,268 | ₩15,368 | ₩10,848 | ₩11,971 | -21.59% | 5138.2만 |
|---|
| 2025.10.14 | ₩13,422 | ₩15,181 | ₩11,476 | ₩15,154 | +12.90% | 4409.5만 |
|---|
| 2025.10.13 | ₩10,567 | ₩13,616 | ₩10,353 | ₩12,332 | +16.71% | 4556.3만 |
|---|
| 2025.10.10 | ₩8,560 | ₩9,818 | ₩8,547 | ₩9,028 | +5.47% | 2359.3만 |
|---|