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 | ₩2,775 | ₩2,802 | ₩2,602 | ₩2,629 | -5.29% | 245만 |
| 2026.10.08 | ₩2,775 | ₩2,782 | ₩2,669 | ₩2,735 | -1.44% | 333.9만 |
| 2026.10.07 | ₩2,802 | ₩2,842 | ₩2,769 | ₩2,789 | -0.48% | 213.3만 |
| 2026.10.06 | ₩2,922 | ₩2,989 | ₩2,869 | ₩2,869 | -1.83% | 199.7만 |
| 2026.10.05 | ₩2,922 | ₩2,975 | ₩2,829 | ₩2,895 | -0.91% | 263.7만 |
| 2026.10.02 | ₩3,042 | ₩3,082 | ₩2,909 | ₩2,922 | -3.95% | 367.6만 |
| 2026.10.01 | ₩3,149 | ₩3,202 | ₩2,962 | ₩3,042 | -3.39% | 2154만 |
| 2026.09.30 | ₩2,975 | ₩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 | ₩2,922 | -4.37% | 247.4만 |
|---|
| 2026.09.28 | ₩2,935 | ₩3,062 | ₩2,895 | ₩3,029 | +3.18% | 167.4만 |
|---|
| 2026.09.25 | ₩3,022 | ₩3,082 | ₩2,975 | ₩3,015 | -0.22% | 195.9만 |
|---|
| 2026.09.24 | ₩3,042 | ₩3,056 | ₩2,962 | ₩3,002 | -1.32% | 202.2만 |
|---|
| 2026.09.23 | ₩3,109 | ₩3,189 | ₩3,074 | ₩3,082 | -0.86% | 216.4만 |
|---|
| 2026.09.22 | ₩3,162 | ₩3,229 | ₩3,082 | ₩3,189 | +0.84% | 223.9만 |
|---|
| 2026.09.21 | ₩2,962 | ₩3,149 | ₩2,949 | ₩3,109 | +4.95% | 384.3만 |
|---|
| 2026.09.18 | ₩2,989 | ₩3,015 | ₩2,842 | ₩2,909 | -2.68% | 602.1만 |
|---|
| 2026.09.17 | ₩2,895 | ₩3,002 | ₩2,835 | ₩2,989 | +3.23% | 316.5만 |
|---|
| 2026.09.16 | ₩3,029 | ₩3,042 | ₩2,762 | ₩2,829 | -6.61% | 450.4만 |
|---|
| 2026.09.15 | ₩3,142 | ₩3,164 | ₩2,942 | ₩2,989 | -4.88% | 389.7만 |
|---|
| 2026.09.14 | ₩3,209 | ₩3,242 | ₩3,096 | ₩3,149 | -1.87% | 503.5만 |
|---|
| 2026.09.11 | ₩3,456 | ₩3,469 | ₩3,282 | ₩3,296 | -4.63% | 259.6만 |
|---|
| 2026.09.10 | ₩3,516 | ₩3,563 | ₩3,402 | ₩3,416 | -2.85% | 169.3만 |
|---|
| 2026.09.09 | ₩3,743 | ₩3,803 | ₩3,576 | ₩3,576 | -4.46% | 244.5만 |
|---|
| 2026.09.08 | ₩3,736 | ₩3,849 | ₩3,696 | ₩3,749 | +0.36% | 265.9만 |
|---|
| 2026.09.04 | ₩3,629 | ₩3,776 | ₩3,629 | ₩3,709 | +2.21% | 277.7만 |
|---|
| 2026.09.03 | ₩3,769 | ₩3,789 | ₩3,589 | ₩3,629 | -3.72% | 355.4만 |
|---|
| 2026.09.02 | ₩3,456 | ₩3,736 | ₩3,456 | ₩3,723 | +7.72% | 387.3만 |
|---|
| 2026.09.01 | ₩3,469 | ₩3,583 | ₩3,362 | ₩3,456 | -0.38% | 407.6만 |
|---|
| 2026.08.31 | ₩3,416 | ₩3,616 | ₩3,404 | ₩3,603 | +5.47% | 335.1만 |
|---|
| 2026.08.28 | ₩3,549 | ₩3,589 | ₩3,402 | ₩3,429 | -3.38% | 474.2만 |
|---|
| 2026.08.27 | ₩3,469 | ₩3,603 | ₩3,469 | ₩3,569 | +2.88% | 404만 |
|---|
| 2026.08.26 | ₩3,482 | ₩3,536 | ₩3,416 | ₩3,469 | -0.38% | 291.2만 |
|---|
| 2026.08.25 | ₩3,242 | ₩3,469 | ₩3,190 | ₩3,456 | +6.58% | 436.4만 |
|---|
| 2026.08.24 | ₩3,416 | ₩3,442 | ₩3,182 | ₩3,202 | -6.25% | 291.2만 |
|---|
| 2026.08.21 | ₩3,162 | ₩3,456 | ₩3,149 | ₩3,429 | +8.44% | 359.4만 |
|---|
| 2026.08.20 | ₩3,389 | ₩3,409 | ₩3,035 | ₩3,109 | -8.27% | 274.2만 |
|---|
| 2026.08.19 | ₩3,176 | ₩3,229 | ₩3,096 | ₩3,202 | +0.84% | 344.9만 |
|---|
| 2026.08.18 | ₩3,149 | ₩3,189 | ₩3,042 | ₩3,136 | -0.42% | 354.1만 |
|---|
| 2026.08.17 | ₩3,269 | ₩3,336 | ₩3,169 | ₩3,242 | -0.82% | 218만 |
|---|
| 2026.08.14 | ₩3,296 | ₩3,416 | ₩3,296 | ₩3,322 | +0.81% | 150.1만 |
|---|
| 2026.08.13 | ₩3,336 | ₩3,456 | ₩3,269 | ₩3,349 | +0.40% | 224.3만 |
|---|
| 2026.08.12 | ₩3,563 | ₩3,643 | ₩3,336 | ₩3,362 | -5.62% | 247.5만 |
|---|
| 2026.08.11 | ₩3,522 | ₩3,576 | ₩3,436 | ₩3,549 | +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 | ₩3,482 | +7.63% | 500.5만 |
|---|
| 2026.08.06 | ₩3,096 | ₩3,189 | ₩3,035 | ₩3,189 | +3.02% | 269.6만 |
|---|
| 2026.08.05 | ₩3,122 | ₩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 | ₩2,931 | ₩2,709 | ₩2,855 | +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 | ₩2,975 | ₩3,002 | ₩2,735 | ₩2,735 | -8.07% | 433.3만 |
|---|
| 2026.07.28 | ₩2,949 | ₩3,002 | ₩2,762 | ₩2,909 | -1.36% | 329.9만 |
|---|
| 2026.07.27 | ₩3,056 | ₩3,162 | ₩2,949 | ₩3,029 | -0.87% | 282.1만 |
|---|
| 2026.07.24 | ₩3,042 | ₩3,056 | ₩2,922 | ₩2,949 | -3.07% | 210.2만 |
|---|
| 2026.07.23 | ₩3,189 | ₩3,269 | ₩3,042 | ₩3,042 | -4.60% | 284.4만 |
|---|
| 2026.07.22 | ₩3,216 | ₩3,376 | ₩3,216 | ₩3,256 | +1.24% | 235.1만 |
|---|
| 2026.07.21 | ₩3,129 | ₩3,282 | ₩3,122 | ₩3,269 | +4.48% | 244.1만 |
|---|
| 2026.07.20 | ₩3,136 | ₩3,176 | ₩2,995 | ₩3,056 | -2.55% | 225만 |
|---|
| 2026.07.17 | ₩3,122 | ₩3,202 | ₩3,069 | ₩3,149 | +0.85% | 417.8만 |
|---|
| 2026.07.16 | ₩3,336 | ₩3,362 | ₩3,162 | ₩3,229 | -3.20% | 344.2만 |
|---|
| 2026.07.15 | ₩3,496 | ₩3,571 | ₩3,336 | ₩3,402 | -2.67% | 244.9만 |
|---|
| 2026.07.14 | ₩3,402 | ₩3,616 | ₩3,402 | ₩3,482 | +2.35% | 268.6만 |
|---|
| 2026.07.13 | ₩3,402 | ₩3,448 | ₩3,296 | ₩3,336 | -1.96% | 326.8만 |
|---|
| 2026.07.10 | ₩3,589 | ₩3,643 | ₩3,469 | ₩3,509 | -2.23% | 251.9만 |
|---|
| 2026.07.09 | ₩3,536 | ₩3,656 | ₩3,482 | ₩3,576 | +1.13% | 278.7만 |
|---|
| 2026.07.08 | ₩3,456 | ₩3,563 | ₩3,336 | ₩3,482 | +0.77% | 500.4만 |
|---|
| 2026.07.07 | ₩3,723 | ₩3,776 | ₩3,509 | ₩3,509 | -5.73% | 331.5만 |
|---|
| 2026.07.06 | ₩3,776 | ₩3,963 | ₩3,776 | ₩3,829 | +1.41% | 375.7만 |
|---|
| 2026.07.02 | ₩3,723 | ₩3,923 | ₩3,676 | ₩3,749 | +0.72% | 458.8만 |
|---|
| 2026.07.01 | ₩3,669 | ₩3,829 | ₩3,629 | ₩3,683 | +0.36% | 336만 |
|---|
| 2026.06.30 | ₩3,589 | ₩3,816 | ₩3,589 | ₩3,776 | +5.20% | 361.2만 |
|---|
| 2026.06.29 | ₩3,669 | ₩3,669 | ₩3,416 | ₩3,576 | -2.55% | 346.2만 |
|---|
| 2026.06.26 | ₩3,496 | ₩3,723 | ₩3,489 | ₩3,629 | +3.82% | 690.9만 |
|---|
| 2026.06.25 | ₩3,656 | ₩3,769 | ₩3,469 | ₩3,603 | -1.46% | 303.3만 |
|---|
| 2026.06.24 | ₩3,776 | ₩3,776 | ₩3,522 | ₩3,603 | -4.59% | 399.4만 |
|---|
| 2026.06.23 | ₩3,789 | ₩3,933 | ₩3,723 | ₩3,789 | 0.00% | 304.3만 |
|---|
| 2026.06.22 | ₩4,103 | ₩4,123 | ₩3,896 | ₩3,909 | -4.72% | 379.9만 |
|---|
| 2026.06.18 | ₩4,230 | ₩4,230 | ₩4,030 | ₩4,163 | -1.58% | 482.6만 |
|---|
| 2026.06.17 | ₩4,136 | ₩4,290 | ₩4,096 | ₩4,136 | 0.00% | 416.5만 |
|---|
| 2026.06.16 | ₩4,523 | ₩4,577 | ₩4,096 | ₩4,136 | -8.55% | 785.5만 |
|---|
| 2026.06.15 | ₩4,723 | ₩4,923 | ₩4,503 | ₩4,523 | -4.24% | 631.8만 |
|---|
| 2026.06.12 | ₩4,590 | ₩4,830 | ₩4,456 | ₩4,510 | -1.74% | 561.7만 |
|---|
| 2026.06.11 | ₩4,126 | ₩4,590 | ₩4,043 | ₩4,563 | +10.61% | 821.5만 |
|---|
| 2026.06.10 | ₩4,296 | ₩4,403 | ₩4,083 | ₩4,103 | -4.50% | 591.4만 |
|---|
| 2026.06.09 | ₩4,984 | ₩5,190 | ₩4,043 | ₩4,323 | -13.25% | 1883.2만 |
|---|
| 2026.06.08 | ₩5,337 | ₩5,671 | ₩4,483 | ₩5,070 | -5.00% | 6770.4만 |
|---|
| 2026.06.05 | ₩4,790 | ₩4,831 | ₩4,070 | ₩4,150 | -13.37% | 702.9만 |
|---|
| 2026.06.04 | ₩4,777 | ₩5,057 | ₩4,697 | ₩4,950 | +3.63% | 468.1만 |
|---|
| 2026.06.03 | ₩5,137 | ₩5,137 | ₩4,810 | ₩4,830 | -5.97% | 641.9만 |
|---|
| 2026.06.02 | ₩4,763 | ₩5,337 | ₩4,698 | ₩5,257 | +10.36% | 745만 |
|---|
| 2026.06.01 | ₩4,670 | ₩5,024 | ₩4,617 | ₩4,777 | +2.29% | 599.2만 |
|---|
| 2026.05.29 | ₩4,977 | ₩4,988 | ₩4,670 | ₩4,817 | -3.22% | 865.1만 |
|---|
| 2026.05.28 | ₩4,710 | ₩5,337 | ₩4,657 | ₩5,057 | +7.37% | 927.5만 |
|---|
| 2026.05.27 | ₩4,657 | ₩4,857 | ₩4,523 | ₩4,777 | +2.58% | 757.1만 |
|---|
| 2026.05.26 | ₩4,403 | ₩4,737 | ₩4,390 | ₩4,697 | +6.67% | 694.2만 |
|---|
| 2026.05.22 | ₩4,296 | ₩4,470 | ₩4,203 | ₩4,310 | +0.31% | 532.1만 |
|---|
| 2026.05.21 | ₩4,030 | ₩4,330 | ₩3,949 | ₩4,283 | +6.29% | 529.4만 |
|---|
| 2026.05.20 | ₩3,843 | ₩4,070 | ₩3,736 | ₩4,070 | +5.90% | 642.1만 |
|---|
| 2026.05.19 | ₩3,899 | ₩3,909 | ₩3,709 | ₩3,789 | -2.81% | 397.9만 |
|---|
| 2026.05.18 | ₩4,150 | ₩4,190 | ₩3,859 | ₩3,963 | -4.50% | 632만 |
|---|
| 2026.05.15 | ₩4,403 | ₩4,403 | ₩4,136 | ₩4,176 | -5.15% | 472.3만 |
|---|
| 2026.05.14 | ₩4,697 | ₩4,699 | ₩4,350 | ₩4,563 | -2.84% | 498.3만 |
|---|
| 2026.05.13 | ₩4,310 | ₩4,964 | ₩4,270 | ₩4,737 | +9.91% | 896.2만 |
|---|
| 2026.05.12 | ₩4,403 | ₩4,534 | ₩4,203 | ₩4,336 | -1.52% | 509.1만 |
|---|
| 2026.05.11 | ₩4,270 | ₩4,537 | ₩4,110 | ₩4,430 | +3.75% | 712.4만 |
|---|
| 2026.05.08 | ₩4,123 | ₩4,283 | ₩4,090 | ₩4,230 | +2.59% | 650.2만 |
|---|
| 2026.05.07 | ₩4,577 | ₩4,577 | ₩4,108 | ₩4,123 | -9.91% | 528.3만 |
|---|
| 2026.05.06 | ₩4,310 | ₩4,577 | ₩4,203 | ₩4,557 | +5.73% | 519.2만 |
|---|
| 2026.05.05 | ₩4,350 | ₩4,403 | ₩4,176 | ₩4,283 | -1.53% | 330.1만 |
|---|
| 2026.05.04 | ₩4,403 | ₩4,617 | ₩4,243 | ₩4,296 | -2.42% | 500.1만 |
|---|
| 2026.05.01 | ₩4,470 | ₩4,495 | ₩4,270 | ₩4,363 | -2.39% | 342.8만 |
|---|
| 2026.04.30 | ₩4,176 | ₩4,537 | ₩4,176 | ₩4,510 | +7.99% | 401.5만 |
|---|
| 2026.04.29 | ₩4,443 | ₩4,443 | ₩4,083 | ₩4,110 | -7.51% | 484.7만 |
|---|
| 2026.04.28 | ₩4,430 | ₩4,497 | ₩4,216 | ₩4,416 | -0.30% | 728.1만 |
|---|
| 2026.04.27 | ₩4,336 | ₩4,577 | ₩4,296 | ₩4,416 | +1.85% | 415.7만 |
|---|
| 2026.04.24 | ₩4,470 | ₩4,518 | ₩4,300 | ₩4,376 | -2.09% | 219.1만 |
|---|
| 2026.04.23 | ₩4,750 | ₩4,857 | ₩4,310 | ₩4,423 | -6.88% | 474.4만 |
|---|
| 2026.04.22 | ₩4,470 | ₩4,803 | ₩4,470 | ₩4,790 | +7.16% | 430.6만 |
|---|
| 2026.04.21 | ₩4,657 | ₩4,657 | ₩4,363 | ₩4,416 | -5.16% | 463.6만 |
|---|
| 2026.04.20 | ₩4,390 | ₩4,663 | ₩4,336 | ₩4,630 | +5.47% | 484.3만 |
|---|
| 2026.04.17 | ₩4,416 | ₩4,737 | ₩4,350 | ₩4,537 | +2.72% | 530.5만 |
|---|
| 2026.04.16 | ₩4,336 | ₩4,363 | ₩4,203 | ₩4,283 | -1.23% | 325.6만 |
|---|
| 2026.04.15 | ₩4,083 | ₩4,316 | ₩4,083 | ₩4,270 | +4.58% | 429.4만 |
|---|
| 2026.04.14 | ₩4,030 | ₩4,083 | ₩3,939 | ₩4,043 | +0.33% | 266.5만 |
|---|
| 2026.04.13 | ₩3,736 | ₩3,989 | ₩3,656 | ₩3,923 | +5.00% | 438.7만 |
|---|
| 2026.04.10 | ₩3,829 | ₩4,050 | ₩3,769 | ₩3,803 | -0.70% | 418.4만 |
|---|
| 2026.04.09 | ₩3,776 | ₩3,843 | ₩3,716 | ₩3,803 | +0.71% | 143.4만 |
|---|
| 2026.04.08 | ₩3,909 | ₩4,030 | ₩3,729 | ₩3,829 | -2.05% | 210만 |
|---|
| 2026.04.07 | ₩3,669 | ₩3,696 | ₩3,509 | ₩3,656 | -0.36% | 188.2만 |
|---|
| 2026.04.06 | ₩3,696 | ₩3,816 | ₩3,636 | ₩3,736 | +1.08% | 215.8만 |
|---|
| 2026.04.02 | ₩3,469 | ₩3,736 | ₩3,456 | ₩3,709 | +6.92% | 220.3만 |
|---|
| 2026.04.01 | ₩3,829 | ₩3,843 | ₩3,603 | ₩3,629 | -5.23% | 371.5만 |
|---|
| 2026.03.31 | ₩3,389 | ₩3,803 | ₩3,389 | ₩3,723 | +9.84% | 493.1만 |
|---|
| 2026.03.30 | ₩3,576 | ₩3,576 | ₩3,296 | ₩3,349 | -6.34% | 359.3만 |
|---|
| 2026.03.27 | ₩3,603 | ₩3,663 | ₩3,522 | ₩3,549 | -1.48% | 247만 |
|---|
| 2026.03.26 | ₩3,696 | ₩3,749 | ₩3,603 | ₩3,643 | -1.44% | 205.3만 |
|---|
| 2026.03.25 | ₩3,883 | ₩4,003 | ₩3,763 | ₩3,816 | -1.72% | 236만 |
|---|
| 2026.03.24 | ₩3,803 | ₩3,883 | ₩3,697 | ₩3,816 | +0.35% | 215.4만 |
|---|
| 2026.03.23 | ₩3,936 | ₩3,989 | ₩3,789 | ₩3,869 | -1.69% | 319.2만 |
|---|
| 2026.03.20 | ₩4,043 | ₩4,076 | ₩3,776 | ₩3,869 | -4.29% | 509.4만 |
|---|
| 2026.03.19 | ₩4,003 | ₩4,156 | ₩3,869 | ₩4,043 | +1.00% | 398.1만 |
|---|
| 2026.03.18 | ₩4,270 | ₩4,350 | ₩4,070 | ₩4,110 | -3.75% | 561.8만 |
|---|
| 2026.03.17 | ₩4,336 | ₩4,490 | ₩4,256 | ₩4,363 | +0.62% | 357.2만 |
|---|
| 2026.03.16 | ₩4,483 | ₩4,577 | ₩4,283 | ₩4,350 | -2.98% | 331.5만 |
|---|
| 2026.03.13 | ₩4,617 | ₩4,723 | ₩4,376 | ₩4,430 | -4.05% | 490.2만 |
|---|
| 2026.03.12 | ₩4,553 | ₩4,597 | ₩4,383 | ₩4,563 | +0.23% | 425.6만 |
|---|
| 2026.03.11 | ₩4,683 | ₩4,877 | ₩4,603 | ₩4,670 | -0.28% | 479.7만 |
|---|
| 2026.03.10 | ₩4,483 | ₩4,890 | ₩4,470 | ₩4,763 | +6.25% | 371.9만 |
|---|
| 2026.03.09 | ₩4,336 | ₩4,537 | ₩4,218 | ₩4,456 | +2.77% | 327.8만 |
|---|
| 2026.03.06 | ₩4,376 | ₩4,670 | ₩4,364 | ₩4,497 | +2.74% | 284.8만 |
|---|
| 2026.03.05 | ₩4,670 | ₩4,670 | ₩4,376 | ₩4,537 | -2.86% | 384만 |
|---|
| 2026.03.04 | ₩4,730 | ₩4,810 | ₩4,637 | ₩4,683 | -0.99% | 218.5만 |
|---|
| 2026.03.03 | ₩4,710 | ₩4,830 | ₩4,590 | ₩4,670 | -0.85% | 302.4만 |
|---|
| 2026.03.02 | ₩4,723 | ₩5,070 | ₩4,670 | ₩4,977 | +5.37% | 243.2만 |
|---|
| 2026.02.27 | ₩4,990 | ₩5,057 | ₩4,830 | ₩4,923 | -1.34% | 278.9만 |
|---|
| 2026.02.26 | ₩4,917 | ₩5,150 | ₩4,817 | ₩5,124 | +4.21% | 308.9만 |
|---|
| 2026.02.25 | ₩5,017 | ₩5,137 | ₩4,937 | ₩5,017 | 0.00% | 365만 |
|---|
| 2026.02.24 | ₩4,683 | ₩4,910 | ₩4,603 | ₩4,883 | +4.27% | 297.1만 |
|---|
| 2026.02.23 | ₩4,697 | ₩4,837 | ₩4,630 | ₩4,763 | +1.42% | 279.9만 |
|---|
| 2026.02.20 | ₩4,897 | ₩4,923 | ₩4,683 | ₩4,737 | -3.27% | 318.3만 |
|---|
| 2026.02.19 | ₩4,803 | ₩4,937 | ₩4,710 | ₩4,937 | +2.78% | 227.2만 |
|---|
| 2026.02.18 | ₩4,950 | ₩5,084 | ₩4,750 | ₩4,883 | -1.35% | 310.8만 |
|---|
| 2026.02.17 | ₩5,024 | ₩5,024 | ₩4,777 | ₩4,883 | -2.79% | 335.6만 |
|---|
| 2026.02.13 | ₩5,044 | ₩5,310 | ₩5,004 | ₩5,070 | +0.53% | 322.5만 |
|---|
| 2026.02.12 | ₩5,457 | ₩5,511 | ₩5,004 | ₩5,044 | -7.58% | 468.6만 |
|---|
| 2026.02.11 | ₩5,557 | ₩5,617 | ₩5,230 | ₩5,537 | -0.36% | 412.5만 |
|---|
| 2026.02.10 | ₩5,551 | ₩5,657 | ₩5,377 | ₩5,471 | -1.44% | 364.3만 |
|---|
| 2026.02.09 | ₩5,537 | ₩5,657 | ₩5,268 | ₩5,577 | +0.72% | 469.5만 |
|---|
| 2026.02.06 | ₩5,177 | ₩5,631 | ₩4,944 | ₩5,557 | +7.35% | 680.2만 |
|---|
| 2026.02.05 | ₩5,150 | ₩5,257 | ₩4,683 | ₩4,710 | -8.55% | 635.5만 |
|---|
| 2026.02.04 | ₩5,724 | ₩5,737 | ₩5,124 | ₩5,390 | -5.83% | 538.9만 |
|---|
| 2026.02.03 | ₩5,364 | ₩5,751 | ₩5,217 | ₩5,737 | +6.97% | 606.3만 |
|---|
| 2026.02.02 | ₩5,390 | ₩5,657 | ₩5,190 | ₩5,204 | -3.47% | 363.1만 |
|---|
| 2026.01.30 | ₩5,611 | ₩5,684 | ₩5,184 | ₩5,390 | -3.92% | 801.1만 |
|---|
| 2026.01.29 | ₩6,111 | ₩6,111 | ₩5,577 | ₩5,764 | -5.68% | 713.6만 |
|---|
| 2026.01.28 | ₩6,311 | ₩6,518 | ₩5,831 | ₩6,111 | -3.17% | 744.3만 |
|---|
| 2026.01.27 | ₩5,871 | ₩6,539 | ₩5,857 | ₩6,338 | +7.95% | 741.7만 |
|---|
| 2026.01.26 | ₩6,551 | ₩6,671 | ₩5,644 | ₩5,817 | -11.20% | 792.3만 |
|---|
| 2026.01.23 | ₩6,271 | ₩6,525 | ₩6,004 | ₩6,271 | 0.00% | 646.4만 |
|---|
| 2026.01.22 | ₩6,244 | ₩6,605 | ₩6,178 | ₩6,304 | +0.96% | 582.3만 |
|---|
| 2026.01.21 | ₩6,551 | ₩6,805 | ₩5,617 | ₩6,151 | -6.11% | 967.7만 |
|---|
| 2026.01.20 | ₩6,138 | ₩6,825 | ₩5,951 | ₩6,471 | +5.43% | 902.3만 |
|---|
| 2026.01.16 | ₩6,511 | ₩6,658 | ₩6,151 | ₩6,445 | -1.02% | 545.3만 |
|---|
| 2026.01.15 | ₩7,005 | ₩7,005 | ₩6,371 | ₩6,491 | -7.33% | 808.3만 |
|---|
| 2026.01.14 | ₩6,511 | ₩7,112 | ₩6,138 | ₩7,085 | +8.81% | 906.7만 |
|---|
| 2026.01.13 | ₩7,058 | ₩7,058 | ₩6,391 | ₩6,538 | -7.37% | 922.6만 |
|---|
| 2026.01.12 | ₩6,405 | ₩7,085 | ₩6,084 | ₩6,898 | +7.71% | 1081만 |
|---|
| 2026.01.09 | ₩6,191 | ₩6,465 | ₩5,871 | ₩6,405 | +3.45% | 778.5만 |
|---|
| 2026.01.08 | ₩6,031 | ₩6,218 | ₩5,737 | ₩6,044 | +0.22% | 698.8만 |
|---|
| 2026.01.07 | ₩5,737 | ₩6,511 | ₩5,671 | ₩6,298 | +9.77% | 959.5만 |
|---|
| 2026.01.06 | ₩6,351 | ₩6,645 | ₩5,724 | ₩5,831 | -8.19% | 813.1만 |
|---|
| 2026.01.05 | ₩5,164 | ₩6,271 | ₩5,124 | ₩6,218 | +20.41% | 1274.8만 |
|---|
| 2026.01.02 | ₩4,563 | ₩4,950 | ₩4,443 | ₩4,937 | +8.19% | 382.6만 |
|---|
| 2025.12.31 | ₩4,456 | ₩4,527 | ₩4,283 | ₩4,456 | 0.00% | 482.8만 |
|---|
| 2025.12.30 | ₩4,710 | ₩4,750 | ₩4,456 | ₩4,483 | -4.82% | 473.6만 |
|---|
| 2025.12.29 | ₩4,937 | ₩5,164 | ₩4,670 | ₩4,670 | -5.41% | 488.8만 |
|---|
| 2025.12.26 | ₩5,377 | ₩5,377 | ₩5,024 | ₩5,097 | -5.21% | 357.1만 |
|---|
| 2025.12.24 | ₩5,484 | ₩5,524 | ₩5,164 | ₩5,297 | -3.41% | 363.7만 |
|---|
| 2025.12.23 | ₩5,551 | ₩5,757 | ₩5,364 | ₩5,457 | -1.68% | 435.3만 |
|---|
| 2025.12.22 | ₩5,444 | ₩5,911 | ₩5,297 | ₩5,551 | +1.96% | 587.9만 |
|---|
| 2025.12.19 | ₩5,030 | ₩5,411 | ₩5,030 | ₩5,297 | +5.31% | 1701.8만 |
|---|
| 2025.12.18 | ₩5,004 | ₩5,297 | ₩4,944 | ₩5,030 | +0.53% | 428.5만 |
|---|
| 2025.12.17 | ₩5,364 | ₩5,697 | ₩4,817 | ₩4,857 | -9.45% | 571만 |
|---|
| 2025.12.16 | ₩5,164 | ₩5,495 | ₩5,098 | ₩5,350 | +3.62% | 461.1만 |
|---|
| 2025.12.15 | ₩5,524 | ₩5,951 | ₩5,217 | ₩5,244 | -5.07% | 582.7만 |
|---|
| 2025.12.12 | ₩5,697 | ₩5,737 | ₩5,337 | ₩5,457 | -4.22% | 453.6만 |
|---|
| 2025.12.11 | ₩5,337 | ₩5,764 | ₩5,150 | ₩5,697 | +6.75% | 509.9만 |
|---|
| 2025.12.10 | ₩5,671 | ₩5,711 | ₩5,337 | ₩5,350 | -5.65% | 554.8만 |
|---|
| 2025.12.09 | ₩5,564 | ₩5,857 | ₩5,270 | ₩5,671 | +1.92% | 582.2만 |
|---|
| 2025.12.08 | ₩5,537 | ₩5,831 | ₩5,337 | ₩5,644 | +1.93% | 570.8만 |
|---|
| 2025.12.05 | ₩5,604 | ₩5,884 | ₩5,457 | ₩5,537 | -1.19% | 610.6만 |
|---|
| 2025.12.04 | ₩5,004 | ₩5,651 | ₩4,950 | ₩5,591 | +11.73% | 595.4만 |
|---|
| 2025.12.03 | ₩4,917 | ₩5,057 | ₩4,697 | ₩5,004 | +1.76% | 344.2만 |
|---|
| 2025.12.02 | ₩4,577 | ₩5,084 | ₩4,537 | ₩4,897 | +7.00% | 648.6만 |
|---|
| 2025.12.01 | ₩4,830 | ₩4,849 | ₩4,497 | ₩4,510 | -6.63% | 455.9만 |
|---|
| 2025.11.28 | ₩4,937 | ₩5,097 | ₩4,803 | ₩4,990 | +1.08% | 304.9만 |
|---|
| 2025.11.26 | ₩4,830 | ₩4,950 | ₩4,630 | ₩4,777 | -1.10% | 419.8만 |
|---|
| 2025.11.25 | ₩4,737 | ₩4,790 | ₩4,537 | ₩4,750 | +0.28% | 501.4만 |
|---|
| 2025.11.24 | ₩4,557 | ₩4,737 | ₩4,510 | ₩4,697 | +3.07% | 708.3만 |
|---|
| 2025.11.21 | ₩4,723 | ₩4,777 | ₩4,310 | ₩4,497 | -4.80% | 624만 |
|---|
| 2025.11.20 | ₩5,537 | ₩5,671 | ₩4,590 | ₩4,683 | -15.42% | 1007.8만 |
|---|
| 2025.11.19 | ₩5,070 | ₩5,631 | ₩5,017 | ₩5,364 | +5.79% | 1222.4만 |
|---|
| 2025.11.18 | ₩4,537 | ₩5,070 | ₩4,483 | ₩4,923 | +8.53% | 736.1만 |
|---|
| 2025.11.17 | ₩4,777 | ₩4,803 | ₩4,376 | ₩4,497 | -5.87% | 523.6만 |
|---|
| 2025.11.14 | ₩4,617 | ₩4,977 | ₩4,510 | ₩4,803 | +4.05% | 724.3만 |
|---|
| 2025.11.13 | ₩5,584 | ₩5,697 | ₩4,723 | ₩4,890 | -12.43% | 903.1만 |
|---|
| 2025.11.12 | ₩5,497 | ₩5,911 | ₩5,460 | ₩5,804 | +5.58% | 784.9만 |
|---|
| 2025.11.11 | ₩5,671 | ₩5,817 | ₩5,284 | ₩5,417 | -4.47% | 500.8만 |
|---|
| 2025.11.10 | ₩6,199 | ₩6,258 | ₩5,511 | ₩5,711 | -7.88% | 929.7만 |
|---|
| 2025.11.07 | ₩4,803 | ₩5,984 | ₩4,803 | ₩5,911 | +23.06% | 1569.7만 |
|---|
| 2025.11.06 | ₩5,290 | ₩5,431 | ₩4,890 | ₩4,923 | -6.94% | 845만 |
|---|
| 2025.11.05 | ₩5,257 | ₩5,497 | ₩5,190 | ₩5,310 | +1.02% | 567.3만 |
|---|
| 2025.11.04 | ₩5,404 | ₩5,617 | ₩5,190 | ₩5,244 | -2.96% | 840.4만 |
|---|
| 2025.11.03 | ₩6,805 | ₩6,832 | ₩5,617 | ₩5,644 | -17.06% | 1193.9만 |
|---|
| 2025.10.31 | ₩6,818 | ₩6,965 | ₩6,445 | ₩6,845 | +0.39% | 742.7만 |
|---|
| 2025.10.30 | ₩7,032 | ₩7,312 | ₩6,631 | ₩6,818 | -3.04% | 575.4만 |
|---|
| 2025.10.29 | ₩6,978 | ₩7,232 | ₩6,685 | ₩7,138 | +2.29% | 685만 |
|---|
| 2025.10.28 | ₩7,138 | ₩7,305 | ₩6,818 | ₩6,858 | -3.93% | 744.5만 |
|---|
| 2025.10.27 | ₩7,952 | ₩8,018 | ₩6,872 | ₩7,192 | -9.56% | 1202.6만 |
|---|
| 2025.10.24 | ₩7,672 | ₩8,713 | ₩7,672 | ₩7,979 | +4.00% | 1599.7만 |
|---|
| 2025.10.23 | ₩7,939 | ₩8,293 | ₩7,419 | ₩7,499 | -5.55% | 999.1만 |
|---|
| 2025.10.22 | ₩7,712 | ₩8,526 | ₩7,299 | ₩7,926 | +2.77% | 1687.9만 |
|---|
| 2025.10.21 | ₩8,599 | ₩9,393 | ₩8,059 | ₩8,139 | -5.35% | 2152.6만 |
|---|
| 2025.10.20 | ₩8,026 | ₩9,167 | ₩7,432 | ₩8,966 | +11.72% | 5105만 |
|---|
| 2025.10.17 | ₩6,671 | ₩7,405 | ₩6,351 | ₩6,471 | -3.00% | 2354.6만 |
|---|
| 2025.10.16 | ₩8,179 | ₩9,393 | ₩7,232 | ₩7,565 | -7.50% | 5530.7만 |
|---|
| 2025.10.15 | ₩15,231 | ₩15,331 | ₩10,821 | ₩11,942 | -21.59% | 5138.2만 |
|---|
| 2025.10.14 | ₩13,389 | ₩15,144 | ₩11,448 | ₩15,117 | +12.90% | 4409.5만 |
|---|
| 2025.10.13 | ₩10,541 | ₩13,583 | ₩10,327 | ₩12,302 | +16.71% | 4556.3만 |
|---|
| 2025.10.10 | ₩8,539 | ₩9,794 | ₩8,526 | ₩9,006 | +5.47% | 2359.3만 |
|---|