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 | ₩2,776 | ₩2,802 | ₩2,602 | ₩2,629 | -5.29% | 245만 |
| 2026.10.08 | ₩2,776 | ₩2,782 | ₩2,669 | ₩2,736 | -1.44% | 333.9만 |
| 2026.10.07 | ₩2,802 | ₩2,842 | ₩2,769 | ₩2,789 | -0.48% | 213.3만 |
| 2026.10.06 | ₩2,923 | ₩2,989 | ₩2,869 | ₩2,869 | -1.83% | 199.7만 |
| 2026.10.05 | ₩2,923 | ₩2,976 | ₩2,829 | ₩2,896 | -0.91% | 263.7만 |
| 2026.10.02 | ₩3,043 | ₩3,083 | ₩2,909 | ₩2,923 | -3.95% | 367.6만 |
| 2026.10.01 | ₩3,149 | ₩3,203 | ₩2,963 | ₩3,043 | -3.39% | 2154만 |
| 2026.09.30 | ₩2,976 | ₩3,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,949 |
| -0.90% |
| 318.7만 |
| 2026.09.29 | ₩3,056 | ₩3,076 | ₩2,882 | ₩2,923 | -4.37% | 247.4만 |
|---|
| 2026.09.28 | ₩2,936 | ₩3,063 | ₩2,896 | ₩3,029 | +3.18% | 167.4만 |
|---|
| 2026.09.25 | ₩3,023 | ₩3,083 | ₩2,976 | ₩3,016 | -0.22% | 195.9만 |
|---|
| 2026.09.24 | ₩3,043 | ₩3,056 | ₩2,963 | ₩3,003 | -1.32% | 202.2만 |
|---|
| 2026.09.23 | ₩3,109 | ₩3,189 | ₩3,075 | ₩3,083 | -0.86% | 216.4만 |
|---|
| 2026.09.22 | ₩3,163 | ₩3,229 | ₩3,083 | ₩3,189 | +0.84% | 223.9만 |
|---|
| 2026.09.21 | ₩2,963 | ₩3,149 | ₩2,949 | ₩3,109 | +4.95% | 384.3만 |
|---|
| 2026.09.18 | ₩2,989 | ₩3,016 | ₩2,842 | ₩2,909 | -2.68% | 602.1만 |
|---|
| 2026.09.17 | ₩2,896 | ₩3,003 | ₩2,836 | ₩2,989 | +3.23% | 316.5만 |
|---|
| 2026.09.16 | ₩3,029 | ₩3,043 | ₩2,762 | ₩2,829 | -6.61% | 450.4만 |
|---|
| 2026.09.15 | ₩3,143 | ₩3,164 | ₩2,943 | ₩2,989 | -4.88% | 389.7만 |
|---|
| 2026.09.14 | ₩3,209 | ₩3,243 | ₩3,096 | ₩3,149 | -1.87% | 503.5만 |
|---|
| 2026.09.11 | ₩3,456 | ₩3,470 | ₩3,283 | ₩3,296 | -4.63% | 259.6만 |
|---|
| 2026.09.10 | ₩3,516 | ₩3,563 | ₩3,403 | ₩3,416 | -2.85% | 169.3만 |
|---|
| 2026.09.09 | ₩3,743 | ₩3,803 | ₩3,576 | ₩3,576 | -4.46% | 244.5만 |
|---|
| 2026.09.08 | ₩3,737 | ₩3,850 | ₩3,697 | ₩3,750 | +0.36% | 265.9만 |
|---|
| 2026.09.04 | ₩3,630 | ₩3,777 | ₩3,630 | ₩3,710 | +2.21% | 277.7만 |
|---|
| 2026.09.03 | ₩3,770 | ₩3,790 | ₩3,590 | ₩3,630 | -3.72% | 355.4만 |
|---|
| 2026.09.02 | ₩3,456 | ₩3,737 | ₩3,456 | ₩3,723 | +7.72% | 387.3만 |
|---|
| 2026.09.01 | ₩3,470 | ₩3,583 | ₩3,363 | ₩3,456 | -0.38% | 407.6만 |
|---|
| 2026.08.31 | ₩3,416 | ₩3,616 | ₩3,404 | ₩3,603 | +5.47% | 335.1만 |
|---|
| 2026.08.28 | ₩3,550 | ₩3,590 | ₩3,403 | ₩3,430 | -3.38% | 474.2만 |
|---|
| 2026.08.27 | ₩3,470 | ₩3,603 | ₩3,470 | ₩3,570 | +2.88% | 404만 |
|---|
| 2026.08.26 | ₩3,483 | ₩3,536 | ₩3,416 | ₩3,470 | -0.38% | 291.2만 |
|---|
| 2026.08.25 | ₩3,243 | ₩3,470 | ₩3,191 | ₩3,456 | +6.58% | 436.4만 |
|---|
| 2026.08.24 | ₩3,416 | ₩3,443 | ₩3,183 | ₩3,203 | -6.25% | 291.2만 |
|---|
| 2026.08.21 | ₩3,163 | ₩3,456 | ₩3,149 | ₩3,430 | +8.44% | 359.4만 |
|---|
| 2026.08.20 | ₩3,390 | ₩3,410 | ₩3,036 | ₩3,109 | -8.27% | 274.2만 |
|---|
| 2026.08.19 | ₩3,176 | ₩3,229 | ₩3,096 | ₩3,203 | +0.84% | 344.9만 |
|---|
| 2026.08.18 | ₩3,149 | ₩3,189 | ₩3,043 | ₩3,136 | -0.42% | 354.1만 |
|---|
| 2026.08.17 | ₩3,269 | ₩3,336 | ₩3,169 | ₩3,243 | -0.82% | 218만 |
|---|
| 2026.08.14 | ₩3,296 | ₩3,416 | ₩3,296 | ₩3,323 | +0.81% | 150.1만 |
|---|
| 2026.08.13 | ₩3,336 | ₩3,456 | ₩3,269 | ₩3,350 | +0.40% | 224.3만 |
|---|
| 2026.08.12 | ₩3,563 | ₩3,643 | ₩3,336 | ₩3,363 | -5.62% | 247.5만 |
|---|
| 2026.08.11 | ₩3,523 | ₩3,576 | ₩3,436 | ₩3,550 | +0.76% | 288.5만 |
|---|
| 2026.08.10 | ₩3,555 | ₩3,596 | ₩3,396 | ₩3,536 | -0.53% | 252.3만 |
|---|
| 2026.08.07 | ₩3,236 | ₩3,616 | ₩3,229 | ₩3,483 | +7.63% | 500.5만 |
|---|
| 2026.08.06 | ₩3,096 | ₩3,189 | ₩3,036 | ₩3,189 | +3.02% | 269.6만 |
|---|
| 2026.08.05 | ₩3,123 | ₩3,149 | ₩3,029 | ₩3,096 | -0.85% | 303.9만 |
|---|
| 2026.08.04 | ₩2,909 | ₩3,136 | ₩2,909 | ₩3,096 | +6.42% | 331.7만 |
|---|
| 2026.08.03 | ₩2,762 | ₩2,932 | ₩2,709 | ₩2,856 | +3.38% | 353.9만 |
|---|
| 2026.07.31 | ₩2,749 | ₩2,829 | ₩2,669 | ₩2,789 | +1.46% | 564.8만 |
|---|
| 2026.07.30 | ₩2,842 | ₩2,882 | ₩2,722 | ₩2,722 | -4.23% | 381.8만 |
|---|
| 2026.07.29 | ₩2,976 | ₩3,003 | ₩2,736 | ₩2,736 | -8.07% | 433.3만 |
|---|
| 2026.07.28 | ₩2,949 | ₩3,003 | ₩2,762 | ₩2,909 | -1.36% | 329.9만 |
|---|
| 2026.07.27 | ₩3,056 | ₩3,163 | ₩2,949 | ₩3,029 | -0.87% | 282.1만 |
|---|
| 2026.07.24 | ₩3,043 | ₩3,056 | ₩2,923 | ₩2,949 | -3.07% | 210.2만 |
|---|
| 2026.07.23 | ₩3,189 | ₩3,269 | ₩3,043 | ₩3,043 | -4.60% | 284.4만 |
|---|
| 2026.07.22 | ₩3,216 | ₩3,376 | ₩3,216 | ₩3,256 | +1.24% | 235.1만 |
|---|
| 2026.07.21 | ₩3,129 | ₩3,283 | ₩3,123 | ₩3,269 | +4.48% | 244.1만 |
|---|
| 2026.07.20 | ₩3,136 | ₩3,176 | ₩2,996 | ₩3,056 | -2.55% | 225만 |
|---|
| 2026.07.17 | ₩3,123 | ₩3,203 | ₩3,069 | ₩3,149 | +0.85% | 417.8만 |
|---|
| 2026.07.16 | ₩3,336 | ₩3,363 | ₩3,163 | ₩3,229 | -3.20% | 344.2만 |
|---|
| 2026.07.15 | ₩3,496 | ₩3,571 | ₩3,336 | ₩3,403 | -2.67% | 244.9만 |
|---|
| 2026.07.14 | ₩3,403 | ₩3,616 | ₩3,403 | ₩3,483 | +2.35% | 268.6만 |
|---|
| 2026.07.13 | ₩3,403 | ₩3,448 | ₩3,296 | ₩3,336 | -1.96% | 326.8만 |
|---|
| 2026.07.10 | ₩3,590 | ₩3,643 | ₩3,470 | ₩3,510 | -2.23% | 251.9만 |
|---|
| 2026.07.09 | ₩3,536 | ₩3,656 | ₩3,483 | ₩3,576 | +1.13% | 278.7만 |
|---|
| 2026.07.08 | ₩3,456 | ₩3,563 | ₩3,336 | ₩3,483 | +0.77% | 500.4만 |
|---|
| 2026.07.07 | ₩3,723 | ₩3,777 | ₩3,510 | ₩3,510 | -5.73% | 331.5만 |
|---|
| 2026.07.06 | ₩3,777 | ₩3,963 | ₩3,777 | ₩3,830 | +1.41% | 375.7만 |
|---|
| 2026.07.02 | ₩3,723 | ₩3,923 | ₩3,676 | ₩3,750 | +0.72% | 458.8만 |
|---|
| 2026.07.01 | ₩3,670 | ₩3,830 | ₩3,630 | ₩3,683 | +0.36% | 336만 |
|---|
| 2026.06.30 | ₩3,590 | ₩3,817 | ₩3,590 | ₩3,777 | +5.20% | 361.2만 |
|---|
| 2026.06.29 | ₩3,670 | ₩3,670 | ₩3,416 | ₩3,576 | -2.55% | 346.2만 |
|---|
| 2026.06.26 | ₩3,496 | ₩3,723 | ₩3,490 | ₩3,630 | +3.82% | 690.9만 |
|---|
| 2026.06.25 | ₩3,656 | ₩3,770 | ₩3,470 | ₩3,603 | -1.46% | 303.3만 |
|---|
| 2026.06.24 | ₩3,777 | ₩3,777 | ₩3,523 | ₩3,603 | -4.59% | 399.4만 |
|---|
| 2026.06.23 | ₩3,790 | ₩3,934 | ₩3,723 | ₩3,790 | 0.00% | 304.3만 |
|---|
| 2026.06.22 | ₩4,104 | ₩4,124 | ₩3,897 | ₩3,910 | -4.72% | 379.9만 |
|---|
| 2026.06.18 | ₩4,230 | ₩4,230 | ₩4,030 | ₩4,164 | -1.58% | 482.6만 |
|---|
| 2026.06.17 | ₩4,137 | ₩4,290 | ₩4,097 | ₩4,137 | 0.00% | 416.5만 |
|---|
| 2026.06.16 | ₩4,524 | ₩4,577 | ₩4,097 | ₩4,137 | -8.55% | 785.5만 |
|---|
| 2026.06.15 | ₩4,724 | ₩4,924 | ₩4,504 | ₩4,524 | -4.24% | 631.8만 |
|---|
| 2026.06.12 | ₩4,591 | ₩4,831 | ₩4,457 | ₩4,511 | -1.74% | 561.7만 |
|---|
| 2026.06.11 | ₩4,126 | ₩4,591 | ₩4,043 | ₩4,564 | +10.61% | 821.5만 |
|---|
| 2026.06.10 | ₩4,297 | ₩4,404 | ₩4,084 | ₩4,104 | -4.50% | 591.4만 |
|---|
| 2026.06.09 | ₩4,984 | ₩5,191 | ₩4,043 | ₩4,324 | -13.25% | 1883.2만 |
|---|
| 2026.06.08 | ₩5,338 | ₩5,672 | ₩4,484 | ₩5,071 | -5.00% | 6770.4만 |
|---|
| 2026.06.05 | ₩4,791 | ₩4,832 | ₩4,070 | ₩4,150 | -13.37% | 702.9만 |
|---|
| 2026.06.04 | ₩4,777 | ₩5,058 | ₩4,697 | ₩4,951 | +3.63% | 468.1만 |
|---|
| 2026.06.03 | ₩5,138 | ₩5,138 | ₩4,811 | ₩4,831 | -5.97% | 641.9만 |
|---|
| 2026.06.02 | ₩4,764 | ₩5,338 | ₩4,699 | ₩5,258 | +10.36% | 745만 |
|---|
| 2026.06.01 | ₩4,671 | ₩5,024 | ₩4,617 | ₩4,777 | +2.29% | 599.2만 |
|---|
| 2026.05.29 | ₩4,978 | ₩4,988 | ₩4,671 | ₩4,817 | -3.22% | 865.1만 |
|---|
| 2026.05.28 | ₩4,711 | ₩5,338 | ₩4,657 | ₩5,058 | +7.37% | 927.5만 |
|---|
| 2026.05.27 | ₩4,657 | ₩4,858 | ₩4,524 | ₩4,777 | +2.58% | 757.1만 |
|---|
| 2026.05.26 | ₩4,404 | ₩4,737 | ₩4,390 | ₩4,697 | +6.67% | 694.2만 |
|---|
| 2026.05.22 | ₩4,297 | ₩4,471 | ₩4,204 | ₩4,310 | +0.31% | 532.1만 |
|---|
| 2026.05.21 | ₩4,030 | ₩4,330 | ₩3,950 | ₩4,284 | +6.29% | 529.4만 |
|---|
| 2026.05.20 | ₩3,843 | ₩4,070 | ₩3,737 | ₩4,070 | +5.90% | 642.1만 |
|---|
| 2026.05.19 | ₩3,899 | ₩3,910 | ₩3,710 | ₩3,790 | -2.81% | 397.9만 |
|---|
| 2026.05.18 | ₩4,150 | ₩4,190 | ₩3,859 | ₩3,963 | -4.50% | 632만 |
|---|
| 2026.05.15 | ₩4,404 | ₩4,404 | ₩4,137 | ₩4,177 | -5.15% | 472.3만 |
|---|
| 2026.05.14 | ₩4,697 | ₩4,700 | ₩4,350 | ₩4,564 | -2.84% | 498.3만 |
|---|
| 2026.05.13 | ₩4,310 | ₩4,964 | ₩4,270 | ₩4,737 | +9.91% | 896.2만 |
|---|
| 2026.05.12 | ₩4,404 | ₩4,535 | ₩4,204 | ₩4,337 | -1.52% | 509.1만 |
|---|
| 2026.05.11 | ₩4,270 | ₩4,537 | ₩4,110 | ₩4,430 | +3.75% | 712.4만 |
|---|
| 2026.05.08 | ₩4,124 | ₩4,284 | ₩4,090 | ₩4,230 | +2.59% | 650.2만 |
|---|
| 2026.05.07 | ₩4,577 | ₩4,577 | ₩4,109 | ₩4,124 | -9.91% | 528.3만 |
|---|
| 2026.05.06 | ₩4,310 | ₩4,577 | ₩4,204 | ₩4,557 | +5.73% | 519.2만 |
|---|
| 2026.05.05 | ₩4,350 | ₩4,404 | ₩4,177 | ₩4,284 | -1.53% | 330.1만 |
|---|
| 2026.05.04 | ₩4,404 | ₩4,617 | ₩4,244 | ₩4,297 | -2.42% | 500.1만 |
|---|
| 2026.05.01 | ₩4,471 | ₩4,496 | ₩4,270 | ₩4,364 | -2.39% | 342.8만 |
|---|
| 2026.04.30 | ₩4,177 | ₩4,537 | ₩4,177 | ₩4,511 | +7.99% | 401.5만 |
|---|
| 2026.04.29 | ₩4,444 | ₩4,444 | ₩4,084 | ₩4,110 | -7.51% | 484.7만 |
|---|
| 2026.04.28 | ₩4,430 | ₩4,497 | ₩4,217 | ₩4,417 | -0.30% | 728.1만 |
|---|
| 2026.04.27 | ₩4,337 | ₩4,577 | ₩4,297 | ₩4,417 | +1.85% | 415.7만 |
|---|
| 2026.04.24 | ₩4,471 | ₩4,519 | ₩4,301 | ₩4,377 | -2.09% | 219.1만 |
|---|
| 2026.04.23 | ₩4,751 | ₩4,858 | ₩4,310 | ₩4,424 | -6.88% | 474.4만 |
|---|
| 2026.04.22 | ₩4,471 | ₩4,804 | ₩4,471 | ₩4,791 | +7.16% | 430.6만 |
|---|
| 2026.04.21 | ₩4,657 | ₩4,657 | ₩4,364 | ₩4,417 | -5.16% | 463.6만 |
|---|
| 2026.04.20 | ₩4,390 | ₩4,664 | ₩4,337 | ₩4,631 | +5.47% | 484.3만 |
|---|
| 2026.04.17 | ₩4,417 | ₩4,737 | ₩4,350 | ₩4,537 | +2.72% | 530.5만 |
|---|
| 2026.04.16 | ₩4,337 | ₩4,364 | ₩4,204 | ₩4,284 | -1.23% | 325.6만 |
|---|
| 2026.04.15 | ₩4,084 | ₩4,317 | ₩4,084 | ₩4,270 | +4.58% | 429.4만 |
|---|
| 2026.04.14 | ₩4,030 | ₩4,084 | ₩3,939 | ₩4,043 | +0.33% | 266.5만 |
|---|
| 2026.04.13 | ₩3,737 | ₩3,990 | ₩3,656 | ₩3,923 | +5.00% | 438.7만 |
|---|
| 2026.04.10 | ₩3,830 | ₩4,050 | ₩3,770 | ₩3,803 | -0.70% | 418.4만 |
|---|
| 2026.04.09 | ₩3,777 | ₩3,843 | ₩3,717 | ₩3,803 | +0.71% | 143.4만 |
|---|
| 2026.04.08 | ₩3,910 | ₩4,030 | ₩3,730 | ₩3,830 | -2.05% | 210만 |
|---|
| 2026.04.07 | ₩3,670 | ₩3,697 | ₩3,510 | ₩3,656 | -0.36% | 188.2만 |
|---|
| 2026.04.06 | ₩3,697 | ₩3,817 | ₩3,636 | ₩3,737 | +1.08% | 215.8만 |
|---|
| 2026.04.02 | ₩3,470 | ₩3,737 | ₩3,456 | ₩3,710 | +6.92% | 220.3만 |
|---|
| 2026.04.01 | ₩3,830 | ₩3,843 | ₩3,603 | ₩3,630 | -5.23% | 371.5만 |
|---|
| 2026.03.31 | ₩3,390 | ₩3,803 | ₩3,390 | ₩3,723 | +9.84% | 493.1만 |
|---|
| 2026.03.30 | ₩3,576 | ₩3,576 | ₩3,296 | ₩3,350 | -6.34% | 359.3만 |
|---|
| 2026.03.27 | ₩3,603 | ₩3,663 | ₩3,523 | ₩3,550 | -1.48% | 247만 |
|---|
| 2026.03.26 | ₩3,697 | ₩3,750 | ₩3,603 | ₩3,643 | -1.44% | 205.3만 |
|---|
| 2026.03.25 | ₩3,883 | ₩4,003 | ₩3,763 | ₩3,817 | -1.72% | 236만 |
|---|
| 2026.03.24 | ₩3,803 | ₩3,883 | ₩3,698 | ₩3,817 | +0.35% | 215.4만 |
|---|
| 2026.03.23 | ₩3,937 | ₩3,990 | ₩3,790 | ₩3,870 | -1.69% | 319.2만 |
|---|
| 2026.03.20 | ₩4,043 | ₩4,077 | ₩3,777 | ₩3,870 | -4.29% | 509.4만 |
|---|
| 2026.03.19 | ₩4,003 | ₩4,157 | ₩3,870 | ₩4,043 | +1.00% | 398.1만 |
|---|
| 2026.03.18 | ₩4,270 | ₩4,350 | ₩4,070 | ₩4,110 | -3.75% | 561.8만 |
|---|
| 2026.03.17 | ₩4,337 | ₩4,491 | ₩4,257 | ₩4,364 | +0.62% | 357.2만 |
|---|
| 2026.03.16 | ₩4,484 | ₩4,577 | ₩4,284 | ₩4,350 | -2.98% | 331.5만 |
|---|
| 2026.03.13 | ₩4,617 | ₩4,724 | ₩4,377 | ₩4,430 | -4.05% | 490.2만 |
|---|
| 2026.03.12 | ₩4,553 | ₩4,597 | ₩4,384 | ₩4,564 | +0.23% | 425.6만 |
|---|
| 2026.03.11 | ₩4,684 | ₩4,878 | ₩4,604 | ₩4,671 | -0.28% | 479.7만 |
|---|
| 2026.03.10 | ₩4,484 | ₩4,891 | ₩4,471 | ₩4,764 | +6.25% | 371.9만 |
|---|
| 2026.03.09 | ₩4,337 | ₩4,537 | ₩4,218 | ₩4,457 | +2.77% | 327.8만 |
|---|
| 2026.03.06 | ₩4,377 | ₩4,671 | ₩4,365 | ₩4,497 | +2.74% | 284.8만 |
|---|
| 2026.03.05 | ₩4,671 | ₩4,671 | ₩4,377 | ₩4,537 | -2.86% | 384만 |
|---|
| 2026.03.04 | ₩4,731 | ₩4,811 | ₩4,637 | ₩4,684 | -0.99% | 218.5만 |
|---|
| 2026.03.03 | ₩4,711 | ₩4,831 | ₩4,591 | ₩4,671 | -0.85% | 302.4만 |
|---|
| 2026.03.02 | ₩4,724 | ₩5,071 | ₩4,671 | ₩4,978 | +5.37% | 243.2만 |
|---|
| 2026.02.27 | ₩4,991 | ₩5,058 | ₩4,831 | ₩4,924 | -1.34% | 278.9만 |
|---|
| 2026.02.26 | ₩4,918 | ₩5,151 | ₩4,817 | ₩5,124 | +4.21% | 308.9만 |
|---|
| 2026.02.25 | ₩5,018 | ₩5,138 | ₩4,938 | ₩5,018 | 0.00% | 365만 |
|---|
| 2026.02.24 | ₩4,684 | ₩4,911 | ₩4,604 | ₩4,884 | +4.27% | 297.1만 |
|---|
| 2026.02.23 | ₩4,697 | ₩4,837 | ₩4,631 | ₩4,764 | +1.42% | 279.9만 |
|---|
| 2026.02.20 | ₩4,898 | ₩4,924 | ₩4,684 | ₩4,737 | -3.27% | 318.3만 |
|---|
| 2026.02.19 | ₩4,804 | ₩4,938 | ₩4,711 | ₩4,938 | +2.78% | 227.2만 |
|---|
| 2026.02.18 | ₩4,951 | ₩5,084 | ₩4,751 | ₩4,884 | -1.35% | 310.8만 |
|---|
| 2026.02.17 | ₩5,024 | ₩5,024 | ₩4,777 | ₩4,884 | -2.79% | 335.6만 |
|---|
| 2026.02.13 | ₩5,044 | ₩5,311 | ₩5,004 | ₩5,071 | +0.53% | 322.5만 |
|---|
| 2026.02.12 | ₩5,458 | ₩5,511 | ₩5,004 | ₩5,044 | -7.58% | 468.6만 |
|---|
| 2026.02.11 | ₩5,558 | ₩5,618 | ₩5,231 | ₩5,538 | -0.36% | 412.5만 |
|---|
| 2026.02.10 | ₩5,551 | ₩5,658 | ₩5,378 | ₩5,471 | -1.44% | 364.3만 |
|---|
| 2026.02.09 | ₩5,538 | ₩5,658 | ₩5,269 | ₩5,578 | +0.72% | 469.5만 |
|---|
| 2026.02.06 | ₩5,178 | ₩5,632 | ₩4,944 | ₩5,558 | +7.35% | 680.2만 |
|---|
| 2026.02.05 | ₩5,151 | ₩5,258 | ₩4,684 | ₩4,711 | -8.55% | 635.5만 |
|---|
| 2026.02.04 | ₩5,725 | ₩5,738 | ₩5,124 | ₩5,391 | -5.83% | 538.9만 |
|---|
| 2026.02.03 | ₩5,365 | ₩5,752 | ₩5,218 | ₩5,738 | +6.97% | 606.3만 |
|---|
| 2026.02.02 | ₩5,391 | ₩5,658 | ₩5,191 | ₩5,204 | -3.47% | 363.1만 |
|---|
| 2026.01.30 | ₩5,611 | ₩5,685 | ₩5,184 | ₩5,391 | -3.92% | 801.1만 |
|---|
| 2026.01.29 | ₩6,112 | ₩6,112 | ₩5,578 | ₩5,765 | -5.68% | 713.6만 |
|---|
| 2026.01.28 | ₩6,312 | ₩6,519 | ₩5,832 | ₩6,112 | -3.17% | 744.3만 |
|---|
| 2026.01.27 | ₩5,872 | ₩6,540 | ₩5,858 | ₩6,339 | +7.95% | 741.7만 |
|---|
| 2026.01.26 | ₩6,552 | ₩6,672 | ₩5,645 | ₩5,818 | -11.20% | 792.3만 |
|---|
| 2026.01.23 | ₩6,272 | ₩6,526 | ₩6,005 | ₩6,272 | 0.00% | 646.4만 |
|---|
| 2026.01.22 | ₩6,245 | ₩6,606 | ₩6,179 | ₩6,305 | +0.96% | 582.3만 |
|---|
| 2026.01.21 | ₩6,552 | ₩6,806 | ₩5,618 | ₩6,152 | -6.11% | 967.7만 |
|---|
| 2026.01.20 | ₩6,139 | ₩6,826 | ₩5,952 | ₩6,472 | +5.43% | 902.3만 |
|---|
| 2026.01.16 | ₩6,512 | ₩6,659 | ₩6,152 | ₩6,446 | -1.02% | 545.3만 |
|---|
| 2026.01.15 | ₩7,006 | ₩7,006 | ₩6,372 | ₩6,492 | -7.33% | 808.3만 |
|---|
| 2026.01.14 | ₩6,512 | ₩7,113 | ₩6,139 | ₩7,086 | +8.81% | 906.7만 |
|---|
| 2026.01.13 | ₩7,059 | ₩7,059 | ₩6,392 | ₩6,539 | -7.37% | 922.6만 |
|---|
| 2026.01.12 | ₩6,406 | ₩7,086 | ₩6,085 | ₩6,899 | +7.71% | 1081만 |
|---|
| 2026.01.09 | ₩6,192 | ₩6,466 | ₩5,872 | ₩6,406 | +3.45% | 778.5만 |
|---|
| 2026.01.08 | ₩6,032 | ₩6,219 | ₩5,738 | ₩6,045 | +0.22% | 698.8만 |
|---|
| 2026.01.07 | ₩5,738 | ₩6,512 | ₩5,672 | ₩6,299 | +9.77% | 959.5만 |
|---|
| 2026.01.06 | ₩6,352 | ₩6,646 | ₩5,725 | ₩5,832 | -8.19% | 813.1만 |
|---|
| 2026.01.05 | ₩5,164 | ₩6,272 | ₩5,124 | ₩6,219 | +20.41% | 1274.8만 |
|---|
| 2026.01.02 | ₩4,564 | ₩4,951 | ₩4,444 | ₩4,938 | +8.19% | 382.6만 |
|---|
| 2025.12.31 | ₩4,457 | ₩4,528 | ₩4,284 | ₩4,457 | 0.00% | 482.8만 |
|---|
| 2025.12.30 | ₩4,711 | ₩4,751 | ₩4,457 | ₩4,484 | -4.82% | 473.6만 |
|---|
| 2025.12.29 | ₩4,938 | ₩5,164 | ₩4,671 | ₩4,671 | -5.41% | 488.8만 |
|---|
| 2025.12.26 | ₩5,378 | ₩5,378 | ₩5,024 | ₩5,098 | -5.21% | 357.1만 |
|---|
| 2025.12.24 | ₩5,485 | ₩5,525 | ₩5,164 | ₩5,298 | -3.41% | 363.7만 |
|---|
| 2025.12.23 | ₩5,551 | ₩5,758 | ₩5,365 | ₩5,458 | -1.68% | 435.3만 |
|---|
| 2025.12.22 | ₩5,445 | ₩5,912 | ₩5,298 | ₩5,551 | +1.96% | 587.9만 |
|---|
| 2025.12.19 | ₩5,031 | ₩5,411 | ₩5,031 | ₩5,298 | +5.31% | 1701.8만 |
|---|
| 2025.12.18 | ₩5,004 | ₩5,298 | ₩4,944 | ₩5,031 | +0.53% | 428.5만 |
|---|
| 2025.12.17 | ₩5,365 | ₩5,698 | ₩4,817 | ₩4,858 | -9.45% | 571만 |
|---|
| 2025.12.16 | ₩5,164 | ₩5,495 | ₩5,099 | ₩5,351 | +3.62% | 461.1만 |
|---|
| 2025.12.15 | ₩5,525 | ₩5,952 | ₩5,218 | ₩5,245 | -5.07% | 582.7만 |
|---|
| 2025.12.12 | ₩5,698 | ₩5,738 | ₩5,338 | ₩5,458 | -4.22% | 453.6만 |
|---|
| 2025.12.11 | ₩5,338 | ₩5,765 | ₩5,151 | ₩5,698 | +6.75% | 509.9만 |
|---|
| 2025.12.10 | ₩5,672 | ₩5,712 | ₩5,338 | ₩5,351 | -5.65% | 554.8만 |
|---|
| 2025.12.09 | ₩5,565 | ₩5,858 | ₩5,271 | ₩5,672 | +1.92% | 582.2만 |
|---|
| 2025.12.08 | ₩5,538 | ₩5,832 | ₩5,338 | ₩5,645 | +1.93% | 570.8만 |
|---|
| 2025.12.05 | ₩5,605 | ₩5,885 | ₩5,458 | ₩5,538 | -1.19% | 610.6만 |
|---|
| 2025.12.04 | ₩5,004 | ₩5,652 | ₩4,951 | ₩5,591 | +11.73% | 595.4만 |
|---|
| 2025.12.03 | ₩4,918 | ₩5,058 | ₩4,697 | ₩5,004 | +1.76% | 344.2만 |
|---|
| 2025.12.02 | ₩4,577 | ₩5,084 | ₩4,537 | ₩4,898 | +7.00% | 648.6만 |
|---|
| 2025.12.01 | ₩4,831 | ₩4,850 | ₩4,497 | ₩4,511 | -6.63% | 455.9만 |
|---|
| 2025.11.28 | ₩4,938 | ₩5,098 | ₩4,804 | ₩4,991 | +1.08% | 304.9만 |
|---|
| 2025.11.26 | ₩4,831 | ₩4,951 | ₩4,631 | ₩4,777 | -1.10% | 419.8만 |
|---|
| 2025.11.25 | ₩4,737 | ₩4,791 | ₩4,537 | ₩4,751 | +0.28% | 501.4만 |
|---|
| 2025.11.24 | ₩4,557 | ₩4,737 | ₩4,511 | ₩4,697 | +3.07% | 708.3만 |
|---|
| 2025.11.21 | ₩4,724 | ₩4,777 | ₩4,310 | ₩4,497 | -4.80% | 624만 |
|---|
| 2025.11.20 | ₩5,538 | ₩5,672 | ₩4,591 | ₩4,684 | -15.42% | 1007.8만 |
|---|
| 2025.11.19 | ₩5,071 | ₩5,632 | ₩5,018 | ₩5,365 | +5.79% | 1222.4만 |
|---|
| 2025.11.18 | ₩4,537 | ₩5,071 | ₩4,484 | ₩4,924 | +8.53% | 736.1만 |
|---|
| 2025.11.17 | ₩4,777 | ₩4,804 | ₩4,377 | ₩4,497 | -5.87% | 523.6만 |
|---|
| 2025.11.14 | ₩4,617 | ₩4,978 | ₩4,511 | ₩4,804 | +4.05% | 724.3만 |
|---|
| 2025.11.13 | ₩5,585 | ₩5,698 | ₩4,724 | ₩4,891 | -12.43% | 903.1만 |
|---|
| 2025.11.12 | ₩5,498 | ₩5,912 | ₩5,461 | ₩5,805 | +5.58% | 784.9만 |
|---|
| 2025.11.11 | ₩5,672 | ₩5,818 | ₩5,285 | ₩5,418 | -4.47% | 500.8만 |
|---|
| 2025.11.10 | ₩6,200 | ₩6,259 | ₩5,511 | ₩5,712 | -7.88% | 929.7만 |
|---|
| 2025.11.07 | ₩4,804 | ₩5,985 | ₩4,804 | ₩5,912 | +23.06% | 1569.7만 |
|---|
| 2025.11.06 | ₩5,291 | ₩5,431 | ₩4,891 | ₩4,924 | -6.94% | 845만 |
|---|
| 2025.11.05 | ₩5,258 | ₩5,498 | ₩5,191 | ₩5,311 | +1.02% | 567.3만 |
|---|
| 2025.11.04 | ₩5,405 | ₩5,618 | ₩5,191 | ₩5,245 | -2.96% | 840.4만 |
|---|
| 2025.11.03 | ₩6,806 | ₩6,833 | ₩5,618 | ₩5,645 | -17.06% | 1193.9만 |
|---|
| 2025.10.31 | ₩6,819 | ₩6,966 | ₩6,446 | ₩6,846 | +0.39% | 742.7만 |
|---|
| 2025.10.30 | ₩7,033 | ₩7,313 | ₩6,632 | ₩6,819 | -3.04% | 575.4만 |
|---|
| 2025.10.29 | ₩6,979 | ₩7,233 | ₩6,686 | ₩7,139 | +2.29% | 685만 |
|---|
| 2025.10.28 | ₩7,139 | ₩7,306 | ₩6,819 | ₩6,859 | -3.93% | 744.5만 |
|---|
| 2025.10.27 | ₩7,954 | ₩8,019 | ₩6,873 | ₩7,193 | -9.56% | 1202.6만 |
|---|
| 2025.10.24 | ₩7,673 | ₩8,714 | ₩7,673 | ₩7,980 | +4.00% | 1599.7만 |
|---|
| 2025.10.23 | ₩7,940 | ₩8,294 | ₩7,420 | ₩7,500 | -5.55% | 999.1만 |
|---|
| 2025.10.22 | ₩7,713 | ₩8,527 | ₩7,300 | ₩7,927 | +2.77% | 1687.9만 |
|---|
| 2025.10.21 | ₩8,601 | ₩9,395 | ₩8,060 | ₩8,140 | -5.35% | 2152.6만 |
|---|
| 2025.10.20 | ₩8,027 | ₩9,168 | ₩7,433 | ₩8,968 | +11.72% | 5105만 |
|---|
| 2025.10.17 | ₩6,672 | ₩7,406 | ₩6,352 | ₩6,472 | -3.00% | 2354.6만 |
|---|
| 2025.10.16 | ₩8,180 | ₩9,395 | ₩7,233 | ₩7,567 | -7.50% | 5530.7만 |
|---|
| 2025.10.15 | ₩15,233 | ₩15,333 | ₩10,823 | ₩11,944 | -21.59% | 5138.2만 |
|---|
| 2025.10.14 | ₩13,392 | ₩15,146 | ₩11,450 | ₩15,120 | +12.90% | 4409.5만 |
|---|
| 2025.10.13 | ₩10,542 | ₩13,585 | ₩10,329 | ₩12,304 | +16.71% | 4556.3만 |
|---|
| 2025.10.10 | ₩8,541 | ₩9,795 | ₩8,527 | ₩9,008 | +5.47% | 2359.3만 |
|---|