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 | ₩2,808 | ₩2,608 | ₩2,635 | -5.29% | 245만 |
| 2026.10.08 | ₩2,782 | ₩2,788 | ₩2,675 | ₩2,742 | -1.44% | 333.9만 |
| 2026.10.07 | ₩2,808 | ₩2,849 | ₩2,775 | ₩2,795 | -0.48% | 213.3만 |
| 2026.10.06 | ₩2,929 | ₩2,996 | ₩2,875 | ₩2,875 | -1.83% | 199.7만 |
| 2026.10.05 | ₩2,929 | ₩2,982 | ₩2,835 | ₩2,902 | -0.91% | 263.7만 |
| 2026.10.02 | ₩3,049 | ₩3,089 | ₩2,915 | ₩2,929 | -3.95% | 367.6만 |
| 2026.10.01 | ₩3,156 | ₩3,210 | ₩2,969 | ₩3,049 | -3.39% | 2154만 |
| 2026.09.30 | ₩2,982 | ₩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 | ₩2,942 | ₩3,069 | ₩2,902 | ₩3,036 | +3.18% | 167.4만 |
|---|
| 2026.09.25 | ₩3,029 | ₩3,089 | ₩2,982 | ₩3,022 | -0.22% | 195.9만 |
|---|
| 2026.09.24 | ₩3,049 | ₩3,063 | ₩2,969 | ₩3,009 | -1.32% | 202.2만 |
|---|
| 2026.09.23 | ₩3,116 | ₩3,196 | ₩3,081 | ₩3,089 | -0.86% | 216.4만 |
|---|
| 2026.09.22 | ₩3,170 | ₩3,236 | ₩3,089 | ₩3,196 | +0.84% | 223.9만 |
|---|
| 2026.09.21 | ₩2,969 | ₩3,156 | ₩2,956 | ₩3,116 | +4.95% | 384.3만 |
|---|
| 2026.09.18 | ₩2,996 | ₩3,022 | ₩2,849 | ₩2,915 | -2.68% | 602.1만 |
|---|
| 2026.09.17 | ₩2,902 | ₩3,009 | ₩2,842 | ₩2,996 | +3.23% | 316.5만 |
|---|
| 2026.09.16 | ₩3,036 | ₩3,049 | ₩2,768 | ₩2,835 | -6.61% | 450.4만 |
|---|
| 2026.09.15 | ₩3,149 | ₩3,171 | ₩2,949 | ₩2,996 | -4.88% | 389.7만 |
|---|
| 2026.09.14 | ₩3,216 | ₩3,250 | ₩3,103 | ₩3,156 | -1.87% | 503.5만 |
|---|
| 2026.09.11 | ₩3,464 | ₩3,477 | ₩3,290 | ₩3,303 | -4.63% | 259.6만 |
|---|
| 2026.09.10 | ₩3,524 | ₩3,571 | ₩3,410 | ₩3,424 | -2.85% | 169.3만 |
|---|
| 2026.09.09 | ₩3,751 | ₩3,811 | ₩3,584 | ₩3,584 | -4.46% | 244.5만 |
|---|
| 2026.09.08 | ₩3,745 | ₩3,858 | ₩3,704 | ₩3,758 | +0.36% | 265.9만 |
|---|
| 2026.09.04 | ₩3,638 | ₩3,785 | ₩3,638 | ₩3,718 | +2.21% | 277.7만 |
|---|
| 2026.09.03 | ₩3,778 | ₩3,798 | ₩3,597 | ₩3,638 | -3.72% | 355.4만 |
|---|
| 2026.09.02 | ₩3,464 | ₩3,745 | ₩3,464 | ₩3,731 | +7.72% | 387.3만 |
|---|
| 2026.09.01 | ₩3,477 | ₩3,591 | ₩3,370 | ₩3,464 | -0.38% | 407.6만 |
|---|
| 2026.08.31 | ₩3,424 | ₩3,624 | ₩3,412 | ₩3,611 | +5.47% | 335.1만 |
|---|
| 2026.08.28 | ₩3,557 | ₩3,597 | ₩3,410 | ₩3,437 | -3.38% | 474.2만 |
|---|
| 2026.08.27 | ₩3,477 | ₩3,611 | ₩3,477 | ₩3,577 | +2.88% | 404만 |
|---|
| 2026.08.26 | ₩3,491 | ₩3,544 | ₩3,424 | ₩3,477 | -0.38% | 291.2만 |
|---|
| 2026.08.25 | ₩3,250 | ₩3,477 | ₩3,198 | ₩3,464 | +6.58% | 436.4만 |
|---|
| 2026.08.24 | ₩3,424 | ₩3,450 | ₩3,190 | ₩3,210 | -6.25% | 291.2만 |
|---|
| 2026.08.21 | ₩3,170 | ₩3,464 | ₩3,156 | ₩3,437 | +8.44% | 359.4만 |
|---|
| 2026.08.20 | ₩3,397 | ₩3,417 | ₩3,042 | ₩3,116 | -8.27% | 274.2만 |
|---|
| 2026.08.19 | ₩3,183 | ₩3,236 | ₩3,103 | ₩3,210 | +0.84% | 344.9만 |
|---|
| 2026.08.18 | ₩3,156 | ₩3,196 | ₩3,049 | ₩3,143 | -0.42% | 354.1만 |
|---|
| 2026.08.17 | ₩3,277 | ₩3,343 | ₩3,176 | ₩3,250 | -0.82% | 218만 |
|---|
| 2026.08.14 | ₩3,303 | ₩3,424 | ₩3,303 | ₩3,330 | +0.81% | 150.1만 |
|---|
| 2026.08.13 | ₩3,343 | ₩3,464 | ₩3,277 | ₩3,357 | +0.40% | 224.3만 |
|---|
| 2026.08.12 | ₩3,571 | ₩3,651 | ₩3,343 | ₩3,370 | -5.62% | 247.5만 |
|---|
| 2026.08.11 | ₩3,531 | ₩3,584 | ₩3,444 | ₩3,557 | +0.76% | 288.5만 |
|---|
| 2026.08.10 | ₩3,563 | ₩3,604 | ₩3,404 | ₩3,544 | -0.53% | 252.3만 |
|---|
| 2026.08.07 | ₩3,243 | ₩3,624 | ₩3,236 | ₩3,491 | +7.63% | 500.5만 |
|---|
| 2026.08.06 | ₩3,103 | ₩3,196 | ₩3,042 | ₩3,196 | +3.02% | 269.6만 |
|---|
| 2026.08.05 | ₩3,129 | ₩3,156 | ₩3,036 | ₩3,103 | -0.85% | 303.9만 |
|---|
| 2026.08.04 | ₩2,915 | ₩3,143 | ₩2,915 | ₩3,103 | +6.42% | 331.7만 |
|---|
| 2026.08.03 | ₩2,768 | ₩2,938 | ₩2,715 | ₩2,862 | +3.38% | 353.9만 |
|---|
| 2026.07.31 | ₩2,755 | ₩2,835 | ₩2,675 | ₩2,795 | +1.46% | 564.8만 |
|---|
| 2026.07.30 | ₩2,849 | ₩2,889 | ₩2,728 | ₩2,728 | -4.23% | 381.8만 |
|---|
| 2026.07.29 | ₩2,982 | ₩3,009 | ₩2,742 | ₩2,742 | -8.07% | 433.3만 |
|---|
| 2026.07.28 | ₩2,956 | ₩3,009 | ₩2,768 | ₩2,915 | -1.36% | 329.9만 |
|---|
| 2026.07.27 | ₩3,063 | ₩3,170 | ₩2,956 | ₩3,036 | -0.87% | 282.1만 |
|---|
| 2026.07.24 | ₩3,049 | ₩3,063 | ₩2,929 | ₩2,956 | -3.07% | 210.2만 |
|---|
| 2026.07.23 | ₩3,196 | ₩3,277 | ₩3,049 | ₩3,049 | -4.60% | 284.4만 |
|---|
| 2026.07.22 | ₩3,223 | ₩3,384 | ₩3,223 | ₩3,263 | +1.24% | 235.1만 |
|---|
| 2026.07.21 | ₩3,136 | ₩3,290 | ₩3,129 | ₩3,277 | +4.48% | 244.1만 |
|---|
| 2026.07.20 | ₩3,143 | ₩3,183 | ₩3,002 | ₩3,063 | -2.55% | 225만 |
|---|
| 2026.07.17 | ₩3,129 | ₩3,210 | ₩3,076 | ₩3,156 | +0.85% | 417.8만 |
|---|
| 2026.07.16 | ₩3,343 | ₩3,370 | ₩3,170 | ₩3,236 | -3.20% | 344.2만 |
|---|
| 2026.07.15 | ₩3,504 | ₩3,579 | ₩3,343 | ₩3,410 | -2.67% | 244.9만 |
|---|
| 2026.07.14 | ₩3,410 | ₩3,624 | ₩3,410 | ₩3,491 | +2.35% | 268.6만 |
|---|
| 2026.07.13 | ₩3,410 | ₩3,456 | ₩3,303 | ₩3,343 | -1.96% | 326.8만 |
|---|
| 2026.07.10 | ₩3,597 | ₩3,651 | ₩3,477 | ₩3,517 | -2.23% | 251.9만 |
|---|
| 2026.07.09 | ₩3,544 | ₩3,664 | ₩3,491 | ₩3,584 | +1.13% | 278.7만 |
|---|
| 2026.07.08 | ₩3,464 | ₩3,571 | ₩3,343 | ₩3,491 | +0.77% | 500.4만 |
|---|
| 2026.07.07 | ₩3,731 | ₩3,785 | ₩3,517 | ₩3,517 | -5.73% | 331.5만 |
|---|
| 2026.07.06 | ₩3,785 | ₩3,972 | ₩3,785 | ₩3,838 | +1.41% | 375.7만 |
|---|
| 2026.07.02 | ₩3,731 | ₩3,932 | ₩3,684 | ₩3,758 | +0.72% | 458.8만 |
|---|
| 2026.07.01 | ₩3,678 | ₩3,838 | ₩3,638 | ₩3,691 | +0.36% | 336만 |
|---|
| 2026.06.30 | ₩3,597 | ₩3,825 | ₩3,597 | ₩3,785 | +5.20% | 361.2만 |
|---|
| 2026.06.29 | ₩3,678 | ₩3,678 | ₩3,424 | ₩3,584 | -2.55% | 346.2만 |
|---|
| 2026.06.26 | ₩3,504 | ₩3,731 | ₩3,497 | ₩3,638 | +3.82% | 690.9만 |
|---|
| 2026.06.25 | ₩3,664 | ₩3,778 | ₩3,477 | ₩3,611 | -1.46% | 303.3만 |
|---|
| 2026.06.24 | ₩3,785 | ₩3,785 | ₩3,531 | ₩3,611 | -4.59% | 399.4만 |
|---|
| 2026.06.23 | ₩3,798 | ₩3,943 | ₩3,731 | ₩3,798 | 0.00% | 304.3만 |
|---|
| 2026.06.22 | ₩4,112 | ₩4,132 | ₩3,905 | ₩3,918 | -4.72% | 379.9만 |
|---|
| 2026.06.18 | ₩4,239 | ₩4,239 | ₩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 | ₩4,587 | ₩4,106 | ₩4,146 | -8.55% | 785.5만 |
|---|
| 2026.06.15 | ₩4,734 | ₩4,935 | ₩4,514 | ₩4,534 | -4.24% | 631.8만 |
|---|
| 2026.06.12 | ₩4,601 | ₩4,841 | ₩4,467 | ₩4,520 | -1.74% | 561.7만 |
|---|
| 2026.06.11 | ₩4,135 | ₩4,601 | ₩4,052 | ₩4,574 | +10.61% | 821.5만 |
|---|
| 2026.06.10 | ₩4,306 | ₩4,413 | ₩4,092 | ₩4,112 | -4.50% | 591.4만 |
|---|
| 2026.06.09 | ₩4,995 | ₩5,202 | ₩4,052 | ₩4,333 | -13.25% | 1883.2만 |
|---|
| 2026.06.08 | ₩5,349 | ₩5,684 | ₩4,494 | ₩5,082 | -5.00% | 6770.4만 |
|---|
| 2026.06.05 | ₩4,801 | ₩4,843 | ₩4,079 | ₩4,159 | -13.37% | 702.9만 |
|---|
| 2026.06.04 | ₩4,788 | ₩5,069 | ₩4,708 | ₩4,962 | +3.63% | 468.1만 |
|---|
| 2026.06.03 | ₩5,149 | ₩5,149 | ₩4,821 | ₩4,841 | -5.97% | 641.9만 |
|---|
| 2026.06.02 | ₩4,774 | ₩5,349 | ₩4,709 | ₩5,269 | +10.36% | 745만 |
|---|
| 2026.06.01 | ₩4,681 | ₩5,035 | ₩4,627 | ₩4,788 | +2.29% | 599.2만 |
|---|
| 2026.05.29 | ₩4,988 | ₩4,999 | ₩4,681 | ₩4,828 | -3.22% | 865.1만 |
|---|
| 2026.05.28 | ₩4,721 | ₩5,349 | ₩4,667 | ₩5,069 | +7.37% | 927.5만 |
|---|
| 2026.05.27 | ₩4,667 | ₩4,868 | ₩4,534 | ₩4,788 | +2.58% | 757.1만 |
|---|
| 2026.05.26 | ₩4,413 | ₩4,748 | ₩4,400 | ₩4,708 | +6.67% | 694.2만 |
|---|
| 2026.05.22 | ₩4,306 | ₩4,480 | ₩4,213 | ₩4,320 | +0.31% | 532.1만 |
|---|
| 2026.05.21 | ₩4,039 | ₩4,340 | ₩3,959 | ₩4,293 | +6.29% | 529.4만 |
|---|
| 2026.05.20 | ₩3,852 | ₩4,079 | ₩3,745 | ₩4,079 | +5.90% | 642.1만 |
|---|
| 2026.05.19 | ₩3,908 | ₩3,918 | ₩3,718 | ₩3,798 | -2.81% | 397.9만 |
|---|
| 2026.05.18 | ₩4,159 | ₩4,199 | ₩3,868 | ₩3,972 | -4.50% | 632만 |
|---|
| 2026.05.15 | ₩4,413 | ₩4,413 | ₩4,146 | ₩4,186 | -5.15% | 472.3만 |
|---|
| 2026.05.14 | ₩4,708 | ₩4,710 | ₩4,360 | ₩4,574 | -2.84% | 498.3만 |
|---|
| 2026.05.13 | ₩4,320 | ₩4,975 | ₩4,280 | ₩4,748 | +9.91% | 896.2만 |
|---|
| 2026.05.12 | ₩4,413 | ₩4,544 | ₩4,213 | ₩4,346 | -1.52% | 509.1만 |
|---|
| 2026.05.11 | ₩4,280 | ₩4,547 | ₩4,119 | ₩4,440 | +3.75% | 712.4만 |
|---|
| 2026.05.08 | ₩4,132 | ₩4,293 | ₩4,099 | ₩4,239 | +2.59% | 650.2만 |
|---|
| 2026.05.07 | ₩4,587 | ₩4,587 | ₩4,118 | ₩4,132 | -9.91% | 528.3만 |
|---|
| 2026.05.06 | ₩4,320 | ₩4,587 | ₩4,213 | ₩4,567 | +5.73% | 519.2만 |
|---|
| 2026.05.05 | ₩4,360 | ₩4,413 | ₩4,186 | ₩4,293 | -1.53% | 330.1만 |
|---|
| 2026.05.04 | ₩4,413 | ₩4,627 | ₩4,253 | ₩4,306 | -2.42% | 500.1만 |
|---|
| 2026.05.01 | ₩4,480 | ₩4,506 | ₩4,280 | ₩4,373 | -2.39% | 342.8만 |
|---|
| 2026.04.30 | ₩4,186 | ₩4,547 | ₩4,186 | ₩4,520 | +7.99% | 401.5만 |
|---|
| 2026.04.29 | ₩4,453 | ₩4,453 | ₩4,092 | ₩4,119 | -7.51% | 484.7만 |
|---|
| 2026.04.28 | ₩4,440 | ₩4,507 | ₩4,226 | ₩4,427 | -0.30% | 728.1만 |
|---|
| 2026.04.27 | ₩4,346 | ₩4,587 | ₩4,306 | ₩4,427 | +1.85% | 415.7만 |
|---|
| 2026.04.24 | ₩4,480 | ₩4,528 | ₩4,310 | ₩4,387 | -2.09% | 219.1만 |
|---|
| 2026.04.23 | ₩4,761 | ₩4,868 | ₩4,320 | ₩4,433 | -6.88% | 474.4만 |
|---|
| 2026.04.22 | ₩4,480 | ₩4,814 | ₩4,480 | ₩4,801 | +7.16% | 430.6만 |
|---|
| 2026.04.21 | ₩4,667 | ₩4,667 | ₩4,373 | ₩4,427 | -5.16% | 463.6만 |
|---|
| 2026.04.20 | ₩4,400 | ₩4,674 | ₩4,346 | ₩4,641 | +5.47% | 484.3만 |
|---|
| 2026.04.17 | ₩4,427 | ₩4,748 | ₩4,360 | ₩4,547 | +2.72% | 530.5만 |
|---|
| 2026.04.16 | ₩4,346 | ₩4,373 | ₩4,213 | ₩4,293 | -1.23% | 325.6만 |
|---|
| 2026.04.15 | ₩4,092 | ₩4,326 | ₩4,092 | ₩4,280 | +4.58% | 429.4만 |
|---|
| 2026.04.14 | ₩4,039 | ₩4,092 | ₩3,948 | ₩4,052 | +0.33% | 266.5만 |
|---|
| 2026.04.13 | ₩3,745 | ₩3,999 | ₩3,664 | ₩3,932 | +5.00% | 438.7만 |
|---|
| 2026.04.10 | ₩3,838 | ₩4,059 | ₩3,778 | ₩3,811 | -0.70% | 418.4만 |
|---|
| 2026.04.09 | ₩3,785 | ₩3,852 | ₩3,725 | ₩3,811 | +0.71% | 143.4만 |
|---|
| 2026.04.08 | ₩3,918 | ₩4,039 | ₩3,738 | ₩3,838 | -2.05% | 210만 |
|---|
| 2026.04.07 | ₩3,678 | ₩3,704 | ₩3,517 | ₩3,664 | -0.36% | 188.2만 |
|---|
| 2026.04.06 | ₩3,704 | ₩3,825 | ₩3,644 | ₩3,745 | +1.08% | 215.8만 |
|---|
| 2026.04.02 | ₩3,477 | ₩3,745 | ₩3,464 | ₩3,718 | +6.92% | 220.3만 |
|---|
| 2026.04.01 | ₩3,838 | ₩3,852 | ₩3,611 | ₩3,638 | -5.23% | 371.5만 |
|---|
| 2026.03.31 | ₩3,397 | ₩3,811 | ₩3,397 | ₩3,731 | +9.84% | 493.1만 |
|---|
| 2026.03.30 | ₩3,584 | ₩3,584 | ₩3,303 | ₩3,357 | -6.34% | 359.3만 |
|---|
| 2026.03.27 | ₩3,611 | ₩3,671 | ₩3,531 | ₩3,557 | -1.48% | 247만 |
|---|
| 2026.03.26 | ₩3,704 | ₩3,758 | ₩3,611 | ₩3,651 | -1.44% | 205.3만 |
|---|
| 2026.03.25 | ₩3,892 | ₩4,012 | ₩3,771 | ₩3,825 | -1.72% | 236만 |
|---|
| 2026.03.24 | ₩3,811 | ₩3,892 | ₩3,706 | ₩3,825 | +0.35% | 215.4만 |
|---|
| 2026.03.23 | ₩3,945 | ₩3,999 | ₩3,798 | ₩3,878 | -1.69% | 319.2만 |
|---|
| 2026.03.20 | ₩4,052 | ₩4,086 | ₩3,785 | ₩3,878 | -4.29% | 509.4만 |
|---|
| 2026.03.19 | ₩4,012 | ₩4,166 | ₩3,878 | ₩4,052 | +1.00% | 398.1만 |
|---|
| 2026.03.18 | ₩4,280 | ₩4,360 | ₩4,079 | ₩4,119 | -3.75% | 561.8만 |
|---|
| 2026.03.17 | ₩4,346 | ₩4,500 | ₩4,266 | ₩4,373 | +0.62% | 357.2만 |
|---|
| 2026.03.16 | ₩4,494 | ₩4,587 | ₩4,293 | ₩4,360 | -2.98% | 331.5만 |
|---|
| 2026.03.13 | ₩4,627 | ₩4,734 | ₩4,387 | ₩4,440 | -4.05% | 490.2만 |
|---|
| 2026.03.12 | ₩4,563 | ₩4,607 | ₩4,393 | ₩4,574 | +0.23% | 425.6만 |
|---|
| 2026.03.11 | ₩4,694 | ₩4,888 | ₩4,614 | ₩4,681 | -0.28% | 479.7만 |
|---|
| 2026.03.10 | ₩4,494 | ₩4,901 | ₩4,480 | ₩4,774 | +6.25% | 371.9만 |
|---|
| 2026.03.09 | ₩4,346 | ₩4,547 | ₩4,227 | ₩4,467 | +2.77% | 327.8만 |
|---|
| 2026.03.06 | ₩4,387 | ₩4,681 | ₩4,375 | ₩4,507 | +2.74% | 284.8만 |
|---|
| 2026.03.05 | ₩4,681 | ₩4,681 | ₩4,387 | ₩4,547 | -2.86% | 384만 |
|---|
| 2026.03.04 | ₩4,741 | ₩4,821 | ₩4,647 | ₩4,694 | -0.99% | 218.5만 |
|---|
| 2026.03.03 | ₩4,721 | ₩4,841 | ₩4,601 | ₩4,681 | -0.85% | 302.4만 |
|---|
| 2026.03.02 | ₩4,734 | ₩5,082 | ₩4,681 | ₩4,988 | +5.37% | 243.2만 |
|---|
| 2026.02.27 | ₩5,002 | ₩5,069 | ₩4,841 | ₩4,935 | -1.34% | 278.9만 |
|---|
| 2026.02.26 | ₩4,928 | ₩5,162 | ₩4,828 | ₩5,135 | +4.21% | 308.9만 |
|---|
| 2026.02.25 | ₩5,028 | ₩5,149 | ₩4,948 | ₩5,028 | 0.00% | 365만 |
|---|
| 2026.02.24 | ₩4,694 | ₩4,921 | ₩4,614 | ₩4,895 | +4.27% | 297.1만 |
|---|
| 2026.02.23 | ₩4,708 | ₩4,848 | ₩4,641 | ₩4,774 | +1.42% | 279.9만 |
|---|
| 2026.02.20 | ₩4,908 | ₩4,935 | ₩4,694 | ₩4,748 | -3.27% | 318.3만 |
|---|
| 2026.02.19 | ₩4,814 | ₩4,948 | ₩4,721 | ₩4,948 | +2.78% | 227.2만 |
|---|
| 2026.02.18 | ₩4,962 | ₩5,095 | ₩4,761 | ₩4,895 | -1.35% | 310.8만 |
|---|
| 2026.02.17 | ₩5,035 | ₩5,035 | ₩4,788 | ₩4,895 | -2.79% | 335.6만 |
|---|
| 2026.02.13 | ₩5,055 | ₩5,323 | ₩5,015 | ₩5,082 | +0.53% | 322.5만 |
|---|
| 2026.02.12 | ₩5,470 | ₩5,523 | ₩5,015 | ₩5,055 | -7.58% | 468.6만 |
|---|
| 2026.02.11 | ₩5,570 | ₩5,630 | ₩5,242 | ₩5,550 | -0.36% | 412.5만 |
|---|
| 2026.02.10 | ₩5,563 | ₩5,670 | ₩5,390 | ₩5,483 | -1.44% | 364.3만 |
|---|
| 2026.02.09 | ₩5,550 | ₩5,670 | ₩5,280 | ₩5,590 | +0.72% | 469.5만 |
|---|
| 2026.02.06 | ₩5,189 | ₩5,644 | ₩4,955 | ₩5,570 | +7.35% | 680.2만 |
|---|
| 2026.02.05 | ₩5,162 | ₩5,269 | ₩4,694 | ₩4,721 | -8.55% | 635.5만 |
|---|
| 2026.02.04 | ₩5,737 | ₩5,751 | ₩5,135 | ₩5,403 | -5.83% | 538.9만 |
|---|
| 2026.02.03 | ₩5,376 | ₩5,764 | ₩5,229 | ₩5,751 | +6.97% | 606.3만 |
|---|
| 2026.02.02 | ₩5,403 | ₩5,670 | ₩5,202 | ₩5,216 | -3.47% | 363.1만 |
|---|
| 2026.01.30 | ₩5,624 | ₩5,697 | ₩5,196 | ₩5,403 | -3.92% | 801.1만 |
|---|
| 2026.01.29 | ₩6,125 | ₩6,125 | ₩5,590 | ₩5,777 | -5.68% | 713.6만 |
|---|
| 2026.01.28 | ₩6,326 | ₩6,533 | ₩5,844 | ₩6,125 | -3.17% | 744.3만 |
|---|
| 2026.01.27 | ₩5,884 | ₩6,554 | ₩5,871 | ₩6,352 | +7.95% | 741.7만 |
|---|
| 2026.01.26 | ₩6,566 | ₩6,687 | ₩5,657 | ₩5,831 | -11.20% | 792.3만 |
|---|
| 2026.01.23 | ₩6,286 | ₩6,540 | ₩6,018 | ₩6,286 | 0.00% | 646.4만 |
|---|
| 2026.01.22 | ₩6,259 | ₩6,620 | ₩6,192 | ₩6,319 | +0.96% | 582.3만 |
|---|
| 2026.01.21 | ₩6,566 | ₩6,821 | ₩5,630 | ₩6,165 | -6.11% | 967.7만 |
|---|
| 2026.01.20 | ₩6,152 | ₩6,841 | ₩5,965 | ₩6,486 | +5.43% | 902.3만 |
|---|
| 2026.01.16 | ₩6,526 | ₩6,673 | ₩6,165 | ₩6,459 | -1.02% | 545.3만 |
|---|
| 2026.01.15 | ₩7,021 | ₩7,021 | ₩6,386 | ₩6,506 | -7.33% | 808.3만 |
|---|
| 2026.01.14 | ₩6,526 | ₩7,128 | ₩6,152 | ₩7,101 | +8.81% | 906.7만 |
|---|
| 2026.01.13 | ₩7,075 | ₩7,075 | ₩6,406 | ₩6,553 | -7.37% | 922.6만 |
|---|
| 2026.01.12 | ₩6,419 | ₩7,101 | ₩6,098 | ₩6,914 | +7.71% | 1081만 |
|---|
| 2026.01.09 | ₩6,205 | ₩6,480 | ₩5,884 | ₩6,419 | +3.45% | 778.5만 |
|---|
| 2026.01.08 | ₩6,045 | ₩6,232 | ₩5,751 | ₩6,058 | +0.22% | 698.8만 |
|---|
| 2026.01.07 | ₩5,751 | ₩6,526 | ₩5,684 | ₩6,312 | +9.77% | 959.5만 |
|---|
| 2026.01.06 | ₩6,366 | ₩6,660 | ₩5,737 | ₩5,844 | -8.19% | 813.1만 |
|---|
| 2026.01.05 | ₩5,176 | ₩6,286 | ₩5,135 | ₩6,232 | +20.41% | 1274.8만 |
|---|
| 2026.01.02 | ₩4,574 | ₩4,962 | ₩4,453 | ₩4,948 | +8.19% | 382.6만 |
|---|
| 2025.12.31 | ₩4,467 | ₩4,538 | ₩4,293 | ₩4,467 | 0.00% | 482.8만 |
|---|
| 2025.12.30 | ₩4,721 | ₩4,761 | ₩4,467 | ₩4,494 | -4.82% | 473.6만 |
|---|
| 2025.12.29 | ₩4,948 | ₩5,176 | ₩4,681 | ₩4,681 | -5.41% | 488.8만 |
|---|
| 2025.12.26 | ₩5,390 | ₩5,390 | ₩5,035 | ₩5,109 | -5.21% | 357.1만 |
|---|
| 2025.12.24 | ₩5,497 | ₩5,537 | ₩5,176 | ₩5,309 | -3.41% | 363.7만 |
|---|
| 2025.12.23 | ₩5,563 | ₩5,771 | ₩5,376 | ₩5,470 | -1.68% | 435.3만 |
|---|
| 2025.12.22 | ₩5,456 | ₩5,925 | ₩5,309 | ₩5,563 | +1.96% | 587.9만 |
|---|
| 2025.12.19 | ₩5,042 | ₩5,423 | ₩5,042 | ₩5,309 | +5.31% | 1701.8만 |
|---|
| 2025.12.18 | ₩5,015 | ₩5,309 | ₩4,955 | ₩5,042 | +0.53% | 428.5만 |
|---|
| 2025.12.17 | ₩5,376 | ₩5,711 | ₩4,828 | ₩4,868 | -9.45% | 571만 |
|---|
| 2025.12.16 | ₩5,176 | ₩5,507 | ₩5,110 | ₩5,363 | +3.62% | 461.1만 |
|---|
| 2025.12.15 | ₩5,537 | ₩5,965 | ₩5,229 | ₩5,256 | -5.07% | 582.7만 |
|---|
| 2025.12.12 | ₩5,711 | ₩5,751 | ₩5,349 | ₩5,470 | -4.22% | 453.6만 |
|---|
| 2025.12.11 | ₩5,349 | ₩5,777 | ₩5,162 | ₩5,711 | +6.75% | 509.9만 |
|---|
| 2025.12.10 | ₩5,684 | ₩5,724 | ₩5,349 | ₩5,363 | -5.65% | 554.8만 |
|---|
| 2025.12.09 | ₩5,577 | ₩5,871 | ₩5,283 | ₩5,684 | +1.92% | 582.2만 |
|---|
| 2025.12.08 | ₩5,550 | ₩5,844 | ₩5,349 | ₩5,657 | +1.93% | 570.8만 |
|---|
| 2025.12.05 | ₩5,617 | ₩5,898 | ₩5,470 | ₩5,550 | -1.19% | 610.6만 |
|---|
| 2025.12.04 | ₩5,015 | ₩5,664 | ₩4,962 | ₩5,604 | +11.73% | 595.4만 |
|---|
| 2025.12.03 | ₩4,928 | ₩5,069 | ₩4,708 | ₩5,015 | +1.76% | 344.2만 |
|---|
| 2025.12.02 | ₩4,587 | ₩5,095 | ₩4,547 | ₩4,908 | +7.00% | 648.6만 |
|---|
| 2025.12.01 | ₩4,841 | ₩4,860 | ₩4,507 | ₩4,520 | -6.63% | 455.9만 |
|---|
| 2025.11.28 | ₩4,948 | ₩5,109 | ₩4,814 | ₩5,002 | +1.08% | 304.9만 |
|---|
| 2025.11.26 | ₩4,841 | ₩4,962 | ₩4,641 | ₩4,788 | -1.10% | 419.8만 |
|---|
| 2025.11.25 | ₩4,748 | ₩4,801 | ₩4,547 | ₩4,761 | +0.28% | 501.4만 |
|---|
| 2025.11.24 | ₩4,567 | ₩4,748 | ₩4,520 | ₩4,708 | +3.07% | 708.3만 |
|---|
| 2025.11.21 | ₩4,734 | ₩4,788 | ₩4,320 | ₩4,507 | -4.80% | 624만 |
|---|
| 2025.11.20 | ₩5,550 | ₩5,684 | ₩4,601 | ₩4,694 | -15.42% | 1007.8만 |
|---|
| 2025.11.19 | ₩5,082 | ₩5,644 | ₩5,028 | ₩5,376 | +5.79% | 1222.4만 |
|---|
| 2025.11.18 | ₩4,547 | ₩5,082 | ₩4,494 | ₩4,935 | +8.53% | 736.1만 |
|---|
| 2025.11.17 | ₩4,788 | ₩4,814 | ₩4,387 | ₩4,507 | -5.87% | 523.6만 |
|---|
| 2025.11.14 | ₩4,627 | ₩4,988 | ₩4,520 | ₩4,814 | +4.05% | 724.3만 |
|---|
| 2025.11.13 | ₩5,597 | ₩5,711 | ₩4,734 | ₩4,901 | -12.43% | 903.1만 |
|---|
| 2025.11.12 | ₩5,510 | ₩5,925 | ₩5,472 | ₩5,818 | +5.58% | 784.9만 |
|---|
| 2025.11.11 | ₩5,684 | ₩5,831 | ₩5,296 | ₩5,430 | -4.47% | 500.8만 |
|---|
| 2025.11.10 | ₩6,213 | ₩6,272 | ₩5,523 | ₩5,724 | -7.88% | 929.7만 |
|---|
| 2025.11.07 | ₩4,814 | ₩5,998 | ₩4,814 | ₩5,925 | +23.06% | 1569.7만 |
|---|
| 2025.11.06 | ₩5,303 | ₩5,443 | ₩4,901 | ₩4,935 | -6.94% | 845만 |
|---|
| 2025.11.05 | ₩5,269 | ₩5,510 | ₩5,202 | ₩5,323 | +1.02% | 567.3만 |
|---|
| 2025.11.04 | ₩5,416 | ₩5,630 | ₩5,202 | ₩5,256 | -2.96% | 840.4만 |
|---|
| 2025.11.03 | ₩6,821 | ₩6,847 | ₩5,630 | ₩5,657 | -17.06% | 1193.9만 |
|---|
| 2025.10.31 | ₩6,834 | ₩6,981 | ₩6,459 | ₩6,861 | +0.39% | 742.7만 |
|---|
| 2025.10.30 | ₩7,048 | ₩7,329 | ₩6,647 | ₩6,834 | -3.04% | 575.4만 |
|---|
| 2025.10.29 | ₩6,994 | ₩7,248 | ₩6,700 | ₩7,155 | +2.29% | 685만 |
|---|
| 2025.10.28 | ₩7,155 | ₩7,322 | ₩6,834 | ₩6,874 | -3.93% | 744.5만 |
|---|
| 2025.10.27 | ₩7,971 | ₩8,036 | ₩6,887 | ₩7,208 | -9.56% | 1202.6만 |
|---|
| 2025.10.24 | ₩7,690 | ₩8,733 | ₩7,690 | ₩7,997 | +4.00% | 1599.7만 |
|---|
| 2025.10.23 | ₩7,957 | ₩8,312 | ₩7,436 | ₩7,516 | -5.55% | 999.1만 |
|---|
| 2025.10.22 | ₩7,730 | ₩8,546 | ₩7,315 | ₩7,944 | +2.77% | 1687.9만 |
|---|
| 2025.10.21 | ₩8,619 | ₩9,415 | ₩8,078 | ₩8,158 | -5.35% | 2152.6만 |
|---|
| 2025.10.20 | ₩8,044 | ₩9,188 | ₩7,449 | ₩8,987 | +11.72% | 5105만 |
|---|
| 2025.10.17 | ₩6,687 | ₩7,422 | ₩6,366 | ₩6,486 | -3.00% | 2354.6만 |
|---|
| 2025.10.16 | ₩8,198 | ₩9,415 | ₩7,248 | ₩7,583 | -7.50% | 5530.7만 |
|---|
| 2025.10.15 | ₩15,266 | ₩15,366 | ₩10,846 | ₩11,969 | -21.59% | 5138.2만 |
|---|
| 2025.10.14 | ₩13,420 | ₩15,179 | ₩11,475 | ₩15,152 | +12.90% | 4409.5만 |
|---|
| 2025.10.13 | ₩10,565 | ₩13,614 | ₩10,351 | ₩12,330 | +16.71% | 4556.3만 |
|---|
| 2025.10.10 | ₩8,559 | ₩9,816 | ₩8,546 | ₩9,027 | +5.47% | 2359.3만 |
|---|