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 | ₩2,803 | ₩2,603 | ₩2,629 | -5.29% | 245만 |
| 2026.10.08 | ₩2,776 | ₩2,783 | ₩2,670 | ₩2,736 | -1.44% | 333.9만 |
| 2026.10.07 | ₩2,803 | ₩2,843 | ₩2,770 | ₩2,790 | -0.48% | 213.3만 |
| 2026.10.06 | ₩2,923 | ₩2,990 | ₩2,870 | ₩2,870 | -1.83% | 199.7만 |
| 2026.10.05 | ₩2,923 | ₩2,977 | ₩2,830 | ₩2,896 | -0.91% | 263.7만 |
| 2026.10.02 | ₩3,043 | ₩3,083 | ₩2,910 | ₩2,923 | -3.95% | 367.6만 |
| 2026.10.01 | ₩3,150 | ₩3,203 | ₩2,963 | ₩3,043 | -3.39% | 2154만 |
| 2026.09.30 | ₩2,977 | ₩3,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,950 |
| -0.90% |
| 318.7만 |
| 2026.09.29 | ₩3,057 | ₩3,077 | ₩2,883 | ₩2,923 | -4.37% | 247.4만 |
|---|
| 2026.09.28 | ₩2,936 | ₩3,063 | ₩2,896 | ₩3,030 | +3.18% | 167.4만 |
|---|
| 2026.09.25 | ₩3,023 | ₩3,083 | ₩2,977 | ₩3,017 | -0.22% | 195.9만 |
|---|
| 2026.09.24 | ₩3,043 | ₩3,057 | ₩2,963 | ₩3,003 | -1.32% | 202.2만 |
|---|
| 2026.09.23 | ₩3,110 | ₩3,190 | ₩3,075 | ₩3,083 | -0.86% | 216.4만 |
|---|
| 2026.09.22 | ₩3,163 | ₩3,230 | ₩3,083 | ₩3,190 | +0.84% | 223.9만 |
|---|
| 2026.09.21 | ₩2,963 | ₩3,150 | ₩2,950 | ₩3,110 | +4.95% | 384.3만 |
|---|
| 2026.09.18 | ₩2,990 | ₩3,017 | ₩2,843 | ₩2,910 | -2.68% | 602.1만 |
|---|
| 2026.09.17 | ₩2,896 | ₩3,003 | ₩2,836 | ₩2,990 | +3.23% | 316.5만 |
|---|
| 2026.09.16 | ₩3,030 | ₩3,043 | ₩2,763 | ₩2,830 | -6.61% | 450.4만 |
|---|
| 2026.09.15 | ₩3,143 | ₩3,165 | ₩2,943 | ₩2,990 | -4.88% | 389.7만 |
|---|
| 2026.09.14 | ₩3,210 | ₩3,243 | ₩3,097 | ₩3,150 | -1.87% | 503.5만 |
|---|
| 2026.09.11 | ₩3,457 | ₩3,470 | ₩3,284 | ₩3,297 | -4.63% | 259.6만 |
|---|
| 2026.09.10 | ₩3,517 | ₩3,564 | ₩3,404 | ₩3,417 | -2.85% | 169.3만 |
|---|
| 2026.09.09 | ₩3,744 | ₩3,804 | ₩3,577 | ₩3,577 | -4.46% | 244.5만 |
|---|
| 2026.09.08 | ₩3,737 | ₩3,851 | ₩3,697 | ₩3,751 | +0.36% | 265.9만 |
|---|
| 2026.09.04 | ₩3,631 | ₩3,777 | ₩3,631 | ₩3,711 | +2.21% | 277.7만 |
|---|
| 2026.09.03 | ₩3,771 | ₩3,791 | ₩3,591 | ₩3,631 | -3.72% | 355.4만 |
|---|
| 2026.09.02 | ₩3,457 | ₩3,737 | ₩3,457 | ₩3,724 | +7.72% | 387.3만 |
|---|
| 2026.09.01 | ₩3,470 | ₩3,584 | ₩3,364 | ₩3,457 | -0.38% | 407.6만 |
|---|
| 2026.08.31 | ₩3,417 | ₩3,617 | ₩3,405 | ₩3,604 | +5.47% | 335.1만 |
|---|
| 2026.08.28 | ₩3,550 | ₩3,591 | ₩3,404 | ₩3,430 | -3.38% | 474.2만 |
|---|
| 2026.08.27 | ₩3,470 | ₩3,604 | ₩3,470 | ₩3,571 | +2.88% | 404만 |
|---|
| 2026.08.26 | ₩3,484 | ₩3,537 | ₩3,417 | ₩3,470 | -0.38% | 291.2만 |
|---|
| 2026.08.25 | ₩3,243 | ₩3,470 | ₩3,191 | ₩3,457 | +6.58% | 436.4만 |
|---|
| 2026.08.24 | ₩3,417 | ₩3,444 | ₩3,183 | ₩3,203 | -6.25% | 291.2만 |
|---|
| 2026.08.21 | ₩3,163 | ₩3,457 | ₩3,150 | ₩3,430 | +8.44% | 359.4만 |
|---|
| 2026.08.20 | ₩3,390 | ₩3,410 | ₩3,037 | ₩3,110 | -8.27% | 274.2만 |
|---|
| 2026.08.19 | ₩3,177 | ₩3,230 | ₩3,097 | ₩3,203 | +0.84% | 344.9만 |
|---|
| 2026.08.18 | ₩3,150 | ₩3,190 | ₩3,043 | ₩3,137 | -0.42% | 354.1만 |
|---|
| 2026.08.17 | ₩3,270 | ₩3,337 | ₩3,170 | ₩3,243 | -0.82% | 218만 |
|---|
| 2026.08.14 | ₩3,297 | ₩3,417 | ₩3,297 | ₩3,324 | +0.81% | 150.1만 |
|---|
| 2026.08.13 | ₩3,337 | ₩3,457 | ₩3,270 | ₩3,350 | +0.40% | 224.3만 |
|---|
| 2026.08.12 | ₩3,564 | ₩3,644 | ₩3,337 | ₩3,364 | -5.62% | 247.5만 |
|---|
| 2026.08.11 | ₩3,524 | ₩3,577 | ₩3,437 | ₩3,550 | +0.76% | 288.5만 |
|---|
| 2026.08.10 | ₩3,556 | ₩3,597 | ₩3,397 | ₩3,537 | -0.53% | 252.3만 |
|---|
| 2026.08.07 | ₩3,237 | ₩3,617 | ₩3,230 | ₩3,484 | +7.63% | 500.5만 |
|---|
| 2026.08.06 | ₩3,097 | ₩3,190 | ₩3,037 | ₩3,190 | +3.02% | 269.6만 |
|---|
| 2026.08.05 | ₩3,123 | ₩3,150 | ₩3,030 | ₩3,097 | -0.85% | 303.9만 |
|---|
| 2026.08.04 | ₩2,910 | ₩3,137 | ₩2,910 | ₩3,097 | +6.42% | 331.7만 |
|---|
| 2026.08.03 | ₩2,763 | ₩2,932 | ₩2,710 | ₩2,856 | +3.38% | 353.9만 |
|---|
| 2026.07.31 | ₩2,750 | ₩2,830 | ₩2,670 | ₩2,790 | +1.46% | 564.8만 |
|---|
| 2026.07.30 | ₩2,843 | ₩2,883 | ₩2,723 | ₩2,723 | -4.23% | 381.8만 |
|---|
| 2026.07.29 | ₩2,977 | ₩3,003 | ₩2,736 | ₩2,736 | -8.07% | 433.3만 |
|---|
| 2026.07.28 | ₩2,950 | ₩3,003 | ₩2,763 | ₩2,910 | -1.36% | 329.9만 |
|---|
| 2026.07.27 | ₩3,057 | ₩3,163 | ₩2,950 | ₩3,030 | -0.87% | 282.1만 |
|---|
| 2026.07.24 | ₩3,043 | ₩3,057 | ₩2,923 | ₩2,950 | -3.07% | 210.2만 |
|---|
| 2026.07.23 | ₩3,190 | ₩3,270 | ₩3,043 | ₩3,043 | -4.60% | 284.4만 |
|---|
| 2026.07.22 | ₩3,217 | ₩3,377 | ₩3,217 | ₩3,257 | +1.24% | 235.1만 |
|---|
| 2026.07.21 | ₩3,130 | ₩3,284 | ₩3,123 | ₩3,270 | +4.48% | 244.1만 |
|---|
| 2026.07.20 | ₩3,137 | ₩3,177 | ₩2,997 | ₩3,057 | -2.55% | 225만 |
|---|
| 2026.07.17 | ₩3,123 | ₩3,203 | ₩3,070 | ₩3,150 | +0.85% | 417.8만 |
|---|
| 2026.07.16 | ₩3,337 | ₩3,364 | ₩3,163 | ₩3,230 | -3.20% | 344.2만 |
|---|
| 2026.07.15 | ₩3,497 | ₩3,572 | ₩3,337 | ₩3,404 | -2.67% | 244.9만 |
|---|
| 2026.07.14 | ₩3,404 | ₩3,617 | ₩3,404 | ₩3,484 | +2.35% | 268.6만 |
|---|
| 2026.07.13 | ₩3,404 | ₩3,449 | ₩3,297 | ₩3,337 | -1.96% | 326.8만 |
|---|
| 2026.07.10 | ₩3,591 | ₩3,644 | ₩3,470 | ₩3,510 | -2.23% | 251.9만 |
|---|
| 2026.07.09 | ₩3,537 | ₩3,657 | ₩3,484 | ₩3,577 | +1.13% | 278.7만 |
|---|
| 2026.07.08 | ₩3,457 | ₩3,564 | ₩3,337 | ₩3,484 | +0.77% | 500.4만 |
|---|
| 2026.07.07 | ₩3,724 | ₩3,777 | ₩3,510 | ₩3,510 | -5.73% | 331.5만 |
|---|
| 2026.07.06 | ₩3,777 | ₩3,964 | ₩3,777 | ₩3,831 | +1.41% | 375.7만 |
|---|
| 2026.07.02 | ₩3,724 | ₩3,924 | ₩3,677 | ₩3,751 | +0.72% | 458.8만 |
|---|
| 2026.07.01 | ₩3,671 | ₩3,831 | ₩3,631 | ₩3,684 | +0.36% | 336만 |
|---|
| 2026.06.30 | ₩3,591 | ₩3,817 | ₩3,591 | ₩3,777 | +5.20% | 361.2만 |
|---|
| 2026.06.29 | ₩3,671 | ₩3,671 | ₩3,417 | ₩3,577 | -2.55% | 346.2만 |
|---|
| 2026.06.26 | ₩3,497 | ₩3,724 | ₩3,490 | ₩3,631 | +3.82% | 690.9만 |
|---|
| 2026.06.25 | ₩3,657 | ₩3,771 | ₩3,470 | ₩3,604 | -1.46% | 303.3만 |
|---|
| 2026.06.24 | ₩3,777 | ₩3,777 | ₩3,524 | ₩3,604 | -4.59% | 399.4만 |
|---|
| 2026.06.23 | ₩3,791 | ₩3,935 | ₩3,724 | ₩3,791 | 0.00% | 304.3만 |
|---|
| 2026.06.22 | ₩4,104 | ₩4,124 | ₩3,898 | ₩3,911 | -4.72% | 379.9만 |
|---|
| 2026.06.18 | ₩4,231 | ₩4,231 | ₩4,031 | ₩4,164 | -1.58% | 482.6만 |
|---|
| 2026.06.17 | ₩4,138 | ₩4,291 | ₩4,098 | ₩4,138 | 0.00% | 416.5만 |
|---|
| 2026.06.16 | ₩4,525 | ₩4,578 | ₩4,098 | ₩4,138 | -8.55% | 785.5만 |
|---|
| 2026.06.15 | ₩4,725 | ₩4,925 | ₩4,505 | ₩4,525 | -4.24% | 631.8만 |
|---|
| 2026.06.12 | ₩4,592 | ₩4,832 | ₩4,458 | ₩4,512 | -1.74% | 561.7만 |
|---|
| 2026.06.11 | ₩4,127 | ₩4,592 | ₩4,044 | ₩4,565 | +10.61% | 821.5만 |
|---|
| 2026.06.10 | ₩4,298 | ₩4,405 | ₩4,084 | ₩4,104 | -4.50% | 591.4만 |
|---|
| 2026.06.09 | ₩4,985 | ₩5,192 | ₩4,044 | ₩4,325 | -13.25% | 1883.2만 |
|---|
| 2026.06.08 | ₩5,339 | ₩5,673 | ₩4,485 | ₩5,072 | -5.00% | 6770.4만 |
|---|
| 2026.06.05 | ₩4,792 | ₩4,833 | ₩4,071 | ₩4,151 | -13.37% | 702.9만 |
|---|
| 2026.06.04 | ₩4,778 | ₩5,059 | ₩4,698 | ₩4,952 | +3.63% | 468.1만 |
|---|
| 2026.06.03 | ₩5,139 | ₩5,139 | ₩4,812 | ₩4,832 | -5.97% | 641.9만 |
|---|
| 2026.06.02 | ₩4,765 | ₩5,339 | ₩4,700 | ₩5,259 | +10.36% | 745만 |
|---|
| 2026.06.01 | ₩4,672 | ₩5,025 | ₩4,618 | ₩4,778 | +2.29% | 599.2만 |
|---|
| 2026.05.29 | ₩4,979 | ₩4,989 | ₩4,672 | ₩4,819 | -3.22% | 865.1만 |
|---|
| 2026.05.28 | ₩4,712 | ₩5,339 | ₩4,658 | ₩5,059 | +7.37% | 927.5만 |
|---|
| 2026.05.27 | ₩4,658 | ₩4,859 | ₩4,525 | ₩4,778 | +2.58% | 757.1만 |
|---|
| 2026.05.26 | ₩4,405 | ₩4,738 | ₩4,391 | ₩4,698 | +6.67% | 694.2만 |
|---|
| 2026.05.22 | ₩4,298 | ₩4,471 | ₩4,205 | ₩4,311 | +0.31% | 532.1만 |
|---|
| 2026.05.21 | ₩4,031 | ₩4,331 | ₩3,951 | ₩4,285 | +6.29% | 529.4만 |
|---|
| 2026.05.20 | ₩3,844 | ₩4,071 | ₩3,737 | ₩4,071 | +5.90% | 642.1만 |
|---|
| 2026.05.19 | ₩3,900 | ₩3,911 | ₩3,711 | ₩3,791 | -2.81% | 397.9만 |
|---|
| 2026.05.18 | ₩4,151 | ₩4,191 | ₩3,860 | ₩3,964 | -4.50% | 632만 |
|---|
| 2026.05.15 | ₩4,405 | ₩4,405 | ₩4,138 | ₩4,178 | -5.15% | 472.3만 |
|---|
| 2026.05.14 | ₩4,698 | ₩4,701 | ₩4,351 | ₩4,565 | -2.84% | 498.3만 |
|---|
| 2026.05.13 | ₩4,311 | ₩4,965 | ₩4,271 | ₩4,738 | +9.91% | 896.2만 |
|---|
| 2026.05.12 | ₩4,405 | ₩4,536 | ₩4,205 | ₩4,338 | -1.52% | 509.1만 |
|---|
| 2026.05.11 | ₩4,271 | ₩4,538 | ₩4,111 | ₩4,431 | +3.75% | 712.4만 |
|---|
| 2026.05.08 | ₩4,124 | ₩4,285 | ₩4,091 | ₩4,231 | +2.59% | 650.2만 |
|---|
| 2026.05.07 | ₩4,578 | ₩4,578 | ₩4,110 | ₩4,124 | -9.91% | 528.3만 |
|---|
| 2026.05.06 | ₩4,311 | ₩4,578 | ₩4,205 | ₩4,558 | +5.73% | 519.2만 |
|---|
| 2026.05.05 | ₩4,351 | ₩4,405 | ₩4,178 | ₩4,285 | -1.53% | 330.1만 |
|---|
| 2026.05.04 | ₩4,405 | ₩4,618 | ₩4,245 | ₩4,298 | -2.42% | 500.1만 |
|---|
| 2026.05.01 | ₩4,471 | ₩4,497 | ₩4,271 | ₩4,365 | -2.39% | 342.8만 |
|---|
| 2026.04.30 | ₩4,178 | ₩4,538 | ₩4,178 | ₩4,512 | +7.99% | 401.5만 |
|---|
| 2026.04.29 | ₩4,445 | ₩4,445 | ₩4,084 | ₩4,111 | -7.51% | 484.7만 |
|---|
| 2026.04.28 | ₩4,431 | ₩4,498 | ₩4,218 | ₩4,418 | -0.30% | 728.1만 |
|---|
| 2026.04.27 | ₩4,338 | ₩4,578 | ₩4,298 | ₩4,418 | +1.85% | 415.7만 |
|---|
| 2026.04.24 | ₩4,471 | ₩4,520 | ₩4,302 | ₩4,378 | -2.09% | 219.1만 |
|---|
| 2026.04.23 | ₩4,752 | ₩4,859 | ₩4,311 | ₩4,425 | -6.88% | 474.4만 |
|---|
| 2026.04.22 | ₩4,471 | ₩4,805 | ₩4,471 | ₩4,792 | +7.16% | 430.6만 |
|---|
| 2026.04.21 | ₩4,658 | ₩4,658 | ₩4,365 | ₩4,418 | -5.16% | 463.6만 |
|---|
| 2026.04.20 | ₩4,391 | ₩4,665 | ₩4,338 | ₩4,632 | +5.47% | 484.3만 |
|---|
| 2026.04.17 | ₩4,418 | ₩4,738 | ₩4,351 | ₩4,538 | +2.72% | 530.5만 |
|---|
| 2026.04.16 | ₩4,338 | ₩4,365 | ₩4,205 | ₩4,285 | -1.23% | 325.6만 |
|---|
| 2026.04.15 | ₩4,084 | ₩4,318 | ₩4,084 | ₩4,271 | +4.58% | 429.4만 |
|---|
| 2026.04.14 | ₩4,031 | ₩4,084 | ₩3,940 | ₩4,044 | +0.33% | 266.5만 |
|---|
| 2026.04.13 | ₩3,737 | ₩3,991 | ₩3,657 | ₩3,924 | +5.00% | 438.7만 |
|---|
| 2026.04.10 | ₩3,831 | ₩4,051 | ₩3,771 | ₩3,804 | -0.70% | 418.4만 |
|---|
| 2026.04.09 | ₩3,777 | ₩3,844 | ₩3,717 | ₩3,804 | +0.71% | 143.4만 |
|---|
| 2026.04.08 | ₩3,911 | ₩4,031 | ₩3,731 | ₩3,831 | -2.05% | 210만 |
|---|
| 2026.04.07 | ₩3,671 | ₩3,697 | ₩3,510 | ₩3,657 | -0.36% | 188.2만 |
|---|
| 2026.04.06 | ₩3,697 | ₩3,817 | ₩3,637 | ₩3,737 | +1.08% | 215.8만 |
|---|
| 2026.04.02 | ₩3,470 | ₩3,737 | ₩3,457 | ₩3,711 | +6.92% | 220.3만 |
|---|
| 2026.04.01 | ₩3,831 | ₩3,844 | ₩3,604 | ₩3,631 | -5.23% | 371.5만 |
|---|
| 2026.03.31 | ₩3,390 | ₩3,804 | ₩3,390 | ₩3,724 | +9.84% | 493.1만 |
|---|
| 2026.03.30 | ₩3,577 | ₩3,577 | ₩3,297 | ₩3,350 | -6.34% | 359.3만 |
|---|
| 2026.03.27 | ₩3,604 | ₩3,664 | ₩3,524 | ₩3,550 | -1.48% | 247만 |
|---|
| 2026.03.26 | ₩3,697 | ₩3,751 | ₩3,604 | ₩3,644 | -1.44% | 205.3만 |
|---|
| 2026.03.25 | ₩3,884 | ₩4,004 | ₩3,764 | ₩3,817 | -1.72% | 236만 |
|---|
| 2026.03.24 | ₩3,804 | ₩3,884 | ₩3,699 | ₩3,817 | +0.35% | 215.4만 |
|---|
| 2026.03.23 | ₩3,938 | ₩3,991 | ₩3,791 | ₩3,871 | -1.69% | 319.2만 |
|---|
| 2026.03.20 | ₩4,044 | ₩4,078 | ₩3,777 | ₩3,871 | -4.29% | 509.4만 |
|---|
| 2026.03.19 | ₩4,004 | ₩4,158 | ₩3,871 | ₩4,044 | +1.00% | 398.1만 |
|---|
| 2026.03.18 | ₩4,271 | ₩4,351 | ₩4,071 | ₩4,111 | -3.75% | 561.8만 |
|---|
| 2026.03.17 | ₩4,338 | ₩4,492 | ₩4,258 | ₩4,365 | +0.62% | 357.2만 |
|---|
| 2026.03.16 | ₩4,485 | ₩4,578 | ₩4,285 | ₩4,351 | -2.98% | 331.5만 |
|---|
| 2026.03.13 | ₩4,618 | ₩4,725 | ₩4,378 | ₩4,431 | -4.05% | 490.2만 |
|---|
| 2026.03.12 | ₩4,554 | ₩4,598 | ₩4,385 | ₩4,565 | +0.23% | 425.6만 |
|---|
| 2026.03.11 | ₩4,685 | ₩4,879 | ₩4,605 | ₩4,672 | -0.28% | 479.7만 |
|---|
| 2026.03.10 | ₩4,485 | ₩4,892 | ₩4,471 | ₩4,765 | +6.25% | 371.9만 |
|---|
| 2026.03.09 | ₩4,338 | ₩4,538 | ₩4,219 | ₩4,458 | +2.77% | 327.8만 |
|---|
| 2026.03.06 | ₩4,378 | ₩4,672 | ₩4,366 | ₩4,498 | +2.74% | 284.8만 |
|---|
| 2026.03.05 | ₩4,672 | ₩4,672 | ₩4,378 | ₩4,538 | -2.86% | 384만 |
|---|
| 2026.03.04 | ₩4,732 | ₩4,812 | ₩4,638 | ₩4,685 | -0.99% | 218.5만 |
|---|
| 2026.03.03 | ₩4,712 | ₩4,832 | ₩4,592 | ₩4,672 | -0.85% | 302.4만 |
|---|
| 2026.03.02 | ₩4,725 | ₩5,072 | ₩4,672 | ₩4,979 | +5.37% | 243.2만 |
|---|
| 2026.02.27 | ₩4,992 | ₩5,059 | ₩4,832 | ₩4,925 | -1.34% | 278.9만 |
|---|
| 2026.02.26 | ₩4,919 | ₩5,152 | ₩4,819 | ₩5,126 | +4.21% | 308.9만 |
|---|
| 2026.02.25 | ₩5,019 | ₩5,139 | ₩4,939 | ₩5,019 | 0.00% | 365만 |
|---|
| 2026.02.24 | ₩4,685 | ₩4,912 | ₩4,605 | ₩4,885 | +4.27% | 297.1만 |
|---|
| 2026.02.23 | ₩4,698 | ₩4,839 | ₩4,632 | ₩4,765 | +1.42% | 279.9만 |
|---|
| 2026.02.20 | ₩4,899 | ₩4,925 | ₩4,685 | ₩4,738 | -3.27% | 318.3만 |
|---|
| 2026.02.19 | ₩4,805 | ₩4,939 | ₩4,712 | ₩4,939 | +2.78% | 227.2만 |
|---|
| 2026.02.18 | ₩4,952 | ₩5,085 | ₩4,752 | ₩4,885 | -1.35% | 310.8만 |
|---|
| 2026.02.17 | ₩5,025 | ₩5,025 | ₩4,778 | ₩4,885 | -2.79% | 335.6만 |
|---|
| 2026.02.13 | ₩5,045 | ₩5,312 | ₩5,005 | ₩5,072 | +0.53% | 322.5만 |
|---|
| 2026.02.12 | ₩5,459 | ₩5,513 | ₩5,005 | ₩5,045 | -7.58% | 468.6만 |
|---|
| 2026.02.11 | ₩5,559 | ₩5,619 | ₩5,232 | ₩5,539 | -0.36% | 412.5만 |
|---|
| 2026.02.10 | ₩5,553 | ₩5,659 | ₩5,379 | ₩5,473 | -1.44% | 364.3만 |
|---|
| 2026.02.09 | ₩5,539 | ₩5,659 | ₩5,270 | ₩5,579 | +0.72% | 469.5만 |
|---|
| 2026.02.06 | ₩5,179 | ₩5,633 | ₩4,945 | ₩5,559 | +7.35% | 680.2만 |
|---|
| 2026.02.05 | ₩5,152 | ₩5,259 | ₩4,685 | ₩4,712 | -8.55% | 635.5만 |
|---|
| 2026.02.04 | ₩5,726 | ₩5,740 | ₩5,126 | ₩5,392 | -5.83% | 538.9만 |
|---|
| 2026.02.03 | ₩5,366 | ₩5,753 | ₩5,219 | ₩5,740 | +6.97% | 606.3만 |
|---|
| 2026.02.02 | ₩5,392 | ₩5,659 | ₩5,192 | ₩5,206 | -3.47% | 363.1만 |
|---|
| 2026.01.30 | ₩5,613 | ₩5,686 | ₩5,186 | ₩5,392 | -3.92% | 801.1만 |
|---|
| 2026.01.29 | ₩6,113 | ₩6,113 | ₩5,579 | ₩5,766 | -5.68% | 713.6만 |
|---|
| 2026.01.28 | ₩6,313 | ₩6,520 | ₩5,833 | ₩6,113 | -3.17% | 744.3만 |
|---|
| 2026.01.27 | ₩5,873 | ₩6,542 | ₩5,860 | ₩6,340 | +7.95% | 741.7만 |
|---|
| 2026.01.26 | ₩6,554 | ₩6,674 | ₩5,646 | ₩5,820 | -11.20% | 792.3만 |
|---|
| 2026.01.23 | ₩6,273 | ₩6,527 | ₩6,006 | ₩6,273 | 0.00% | 646.4만 |
|---|
| 2026.01.22 | ₩6,247 | ₩6,607 | ₩6,180 | ₩6,307 | +0.96% | 582.3만 |
|---|
| 2026.01.21 | ₩6,554 | ₩6,807 | ₩5,619 | ₩6,153 | -6.11% | 967.7만 |
|---|
| 2026.01.20 | ₩6,140 | ₩6,827 | ₩5,953 | ₩6,474 | +5.43% | 902.3만 |
|---|
| 2026.01.16 | ₩6,514 | ₩6,661 | ₩6,153 | ₩6,447 | -1.02% | 545.3만 |
|---|
| 2026.01.15 | ₩7,008 | ₩7,008 | ₩6,374 | ₩6,494 | -7.33% | 808.3만 |
|---|
| 2026.01.14 | ₩6,514 | ₩7,114 | ₩6,140 | ₩7,088 | +8.81% | 906.7만 |
|---|
| 2026.01.13 | ₩7,061 | ₩7,061 | ₩6,394 | ₩6,540 | -7.37% | 922.6만 |
|---|
| 2026.01.12 | ₩6,407 | ₩7,088 | ₩6,087 | ₩6,901 | +7.71% | 1081만 |
|---|
| 2026.01.09 | ₩6,193 | ₩6,467 | ₩5,873 | ₩6,407 | +3.45% | 778.5만 |
|---|
| 2026.01.08 | ₩6,033 | ₩6,220 | ₩5,740 | ₩6,047 | +0.22% | 698.8만 |
|---|
| 2026.01.07 | ₩5,740 | ₩6,514 | ₩5,673 | ₩6,300 | +9.77% | 959.5만 |
|---|
| 2026.01.06 | ₩6,354 | ₩6,647 | ₩5,726 | ₩5,833 | -8.19% | 813.1만 |
|---|
| 2026.01.05 | ₩5,166 | ₩6,273 | ₩5,126 | ₩6,220 | +20.41% | 1274.8만 |
|---|
| 2026.01.02 | ₩4,565 | ₩4,952 | ₩4,445 | ₩4,939 | +8.19% | 382.6만 |
|---|
| 2025.12.31 | ₩4,458 | ₩4,529 | ₩4,285 | ₩4,458 | 0.00% | 482.8만 |
|---|
| 2025.12.30 | ₩4,712 | ₩4,752 | ₩4,458 | ₩4,485 | -4.82% | 473.6만 |
|---|
| 2025.12.29 | ₩4,939 | ₩5,166 | ₩4,672 | ₩4,672 | -5.41% | 488.8만 |
|---|
| 2025.12.26 | ₩5,379 | ₩5,379 | ₩5,025 | ₩5,099 | -5.21% | 357.1만 |
|---|
| 2025.12.24 | ₩5,486 | ₩5,526 | ₩5,166 | ₩5,299 | -3.41% | 363.7만 |
|---|
| 2025.12.23 | ₩5,553 | ₩5,760 | ₩5,366 | ₩5,459 | -1.68% | 435.3만 |
|---|
| 2025.12.22 | ₩5,446 | ₩5,913 | ₩5,299 | ₩5,553 | +1.96% | 587.9만 |
|---|
| 2025.12.19 | ₩5,032 | ₩5,412 | ₩5,032 | ₩5,299 | +5.31% | 1701.8만 |
|---|
| 2025.12.18 | ₩5,005 | ₩5,299 | ₩4,945 | ₩5,032 | +0.53% | 428.5만 |
|---|
| 2025.12.17 | ₩5,366 | ₩5,699 | ₩4,819 | ₩4,859 | -9.45% | 571만 |
|---|
| 2025.12.16 | ₩5,166 | ₩5,497 | ₩5,100 | ₩5,352 | +3.62% | 461.1만 |
|---|
| 2025.12.15 | ₩5,526 | ₩5,953 | ₩5,219 | ₩5,246 | -5.07% | 582.7만 |
|---|
| 2025.12.12 | ₩5,699 | ₩5,740 | ₩5,339 | ₩5,459 | -4.22% | 453.6만 |
|---|
| 2025.12.11 | ₩5,339 | ₩5,766 | ₩5,152 | ₩5,699 | +6.75% | 509.9만 |
|---|
| 2025.12.10 | ₩5,673 | ₩5,713 | ₩5,339 | ₩5,352 | -5.65% | 554.8만 |
|---|
| 2025.12.09 | ₩5,566 | ₩5,860 | ₩5,272 | ₩5,673 | +1.92% | 582.2만 |
|---|
| 2025.12.08 | ₩5,539 | ₩5,833 | ₩5,339 | ₩5,646 | +1.93% | 570.8만 |
|---|
| 2025.12.05 | ₩5,606 | ₩5,886 | ₩5,459 | ₩5,539 | -1.19% | 610.6만 |
|---|
| 2025.12.04 | ₩5,005 | ₩5,653 | ₩4,952 | ₩5,593 | +11.73% | 595.4만 |
|---|
| 2025.12.03 | ₩4,919 | ₩5,059 | ₩4,698 | ₩5,005 | +1.76% | 344.2만 |
|---|
| 2025.12.02 | ₩4,578 | ₩5,085 | ₩4,538 | ₩4,899 | +7.00% | 648.6만 |
|---|
| 2025.12.01 | ₩4,832 | ₩4,851 | ₩4,498 | ₩4,512 | -6.63% | 455.9만 |
|---|
| 2025.11.28 | ₩4,939 | ₩5,099 | ₩4,805 | ₩4,992 | +1.08% | 304.9만 |
|---|
| 2025.11.26 | ₩4,832 | ₩4,952 | ₩4,632 | ₩4,778 | -1.10% | 419.8만 |
|---|
| 2025.11.25 | ₩4,738 | ₩4,792 | ₩4,538 | ₩4,752 | +0.28% | 501.4만 |
|---|
| 2025.11.24 | ₩4,558 | ₩4,738 | ₩4,512 | ₩4,698 | +3.07% | 708.3만 |
|---|
| 2025.11.21 | ₩4,725 | ₩4,778 | ₩4,311 | ₩4,498 | -4.80% | 624만 |
|---|
| 2025.11.20 | ₩5,539 | ₩5,673 | ₩4,592 | ₩4,685 | -15.42% | 1007.8만 |
|---|
| 2025.11.19 | ₩5,072 | ₩5,633 | ₩5,019 | ₩5,366 | +5.79% | 1222.4만 |
|---|
| 2025.11.18 | ₩4,538 | ₩5,072 | ₩4,485 | ₩4,925 | +8.53% | 736.1만 |
|---|
| 2025.11.17 | ₩4,778 | ₩4,805 | ₩4,378 | ₩4,498 | -5.87% | 523.6만 |
|---|
| 2025.11.14 | ₩4,618 | ₩4,979 | ₩4,512 | ₩4,805 | +4.05% | 724.3만 |
|---|
| 2025.11.13 | ₩5,586 | ₩5,699 | ₩4,725 | ₩4,892 | -12.43% | 903.1만 |
|---|
| 2025.11.12 | ₩5,499 | ₩5,913 | ₩5,462 | ₩5,806 | +5.58% | 784.9만 |
|---|
| 2025.11.11 | ₩5,673 | ₩5,820 | ₩5,286 | ₩5,419 | -4.47% | 500.8만 |
|---|
| 2025.11.10 | ₩6,201 | ₩6,260 | ₩5,513 | ₩5,713 | -7.88% | 929.7만 |
|---|
| 2025.11.07 | ₩4,805 | ₩5,986 | ₩4,805 | ₩5,913 | +23.06% | 1569.7만 |
|---|
| 2025.11.06 | ₩5,292 | ₩5,433 | ₩4,892 | ₩4,925 | -6.94% | 845만 |
|---|
| 2025.11.05 | ₩5,259 | ₩5,499 | ₩5,192 | ₩5,312 | +1.02% | 567.3만 |
|---|
| 2025.11.04 | ₩5,406 | ₩5,619 | ₩5,192 | ₩5,246 | -2.96% | 840.4만 |
|---|
| 2025.11.03 | ₩6,807 | ₩6,834 | ₩5,619 | ₩5,646 | -17.06% | 1193.9만 |
|---|
| 2025.10.31 | ₩6,821 | ₩6,967 | ₩6,447 | ₩6,847 | +0.39% | 742.7만 |
|---|
| 2025.10.30 | ₩7,034 | ₩7,315 | ₩6,634 | ₩6,821 | -3.04% | 575.4만 |
|---|
| 2025.10.29 | ₩6,981 | ₩7,234 | ₩6,687 | ₩7,141 | +2.29% | 685만 |
|---|
| 2025.10.28 | ₩7,141 | ₩7,308 | ₩6,821 | ₩6,861 | -3.93% | 744.5만 |
|---|
| 2025.10.27 | ₩7,955 | ₩8,021 | ₩6,874 | ₩7,194 | -9.56% | 1202.6만 |
|---|
| 2025.10.24 | ₩7,675 | ₩8,716 | ₩7,675 | ₩7,982 | +4.00% | 1599.7만 |
|---|
| 2025.10.23 | ₩7,942 | ₩8,296 | ₩7,421 | ₩7,501 | -5.55% | 999.1만 |
|---|
| 2025.10.22 | ₩7,715 | ₩8,529 | ₩7,301 | ₩7,929 | +2.77% | 1687.9만 |
|---|
| 2025.10.21 | ₩8,603 | ₩9,397 | ₩8,062 | ₩8,142 | -5.35% | 2152.6만 |
|---|
| 2025.10.20 | ₩8,029 | ₩9,170 | ₩7,435 | ₩8,970 | +11.72% | 5105만 |
|---|
| 2025.10.17 | ₩6,674 | ₩7,408 | ₩6,354 | ₩6,474 | -3.00% | 2354.6만 |
|---|
| 2025.10.16 | ₩8,182 | ₩9,397 | ₩7,234 | ₩7,568 | -7.50% | 5530.7만 |
|---|
| 2025.10.15 | ₩15,236 | ₩15,337 | ₩10,825 | ₩11,946 | -21.59% | 5138.2만 |
|---|
| 2025.10.14 | ₩13,394 | ₩15,150 | ₩11,452 | ₩15,123 | +12.90% | 4409.5만 |
|---|
| 2025.10.13 | ₩10,545 | ₩13,588 | ₩10,331 | ₩12,307 | +16.71% | 4556.3만 |
|---|
| 2025.10.10 | ₩8,543 | ₩9,797 | ₩8,529 | ₩9,010 | +5.47% | 2359.3만 |
|---|