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 | ₩2,781 | ₩2,808 | ₩2,608 | ₩2,634 | -5.29% | 245만 |
| 2026.10.08 | ₩2,781 | ₩2,788 | ₩2,674 | ₩2,741 | -1.44% | 333.9만 |
| 2026.10.07 | ₩2,808 | ₩2,848 | ₩2,775 | ₩2,795 | -0.48% | 213.3만 |
| 2026.10.06 | ₩2,928 | ₩2,995 | ₩2,875 | ₩2,875 | -1.83% | 199.7만 |
| 2026.10.05 | ₩2,928 | ₩2,982 | ₩2,835 | ₩2,902 | -0.91% | 263.7만 |
| 2026.10.02 | ₩3,049 | ₩3,089 | ₩2,915 | ₩2,928 | -3.95% | 367.6만 |
| 2026.10.01 | ₩3,156 | ₩3,209 | ₩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.
| ₩2,955 |
| -0.90% |
| 318.7만 |
| 2026.09.29 | ₩3,062 | ₩3,082 | ₩2,888 | ₩2,928 | -4.37% | 247.4만 |
|---|
| 2026.09.28 | ₩2,942 | ₩3,069 | ₩2,902 | ₩3,035 | +3.18% | 167.4만 |
|---|
| 2026.09.25 | ₩3,029 | ₩3,089 | ₩2,982 | ₩3,022 | -0.22% | 195.9만 |
|---|
| 2026.09.24 | ₩3,049 | ₩3,062 | ₩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 | ₩3,169 | ₩3,236 | ₩3,089 | ₩3,196 | +0.84% | 223.9만 |
|---|
| 2026.09.21 | ₩2,969 | ₩3,156 | ₩2,955 | ₩3,116 | +4.95% | 384.3만 |
|---|
| 2026.09.18 | ₩2,995 | ₩3,022 | ₩2,848 | ₩2,915 | -2.68% | 602.1만 |
|---|
| 2026.09.17 | ₩2,902 | ₩3,009 | ₩2,842 | ₩2,995 | +3.23% | 316.5만 |
|---|
| 2026.09.16 | ₩3,035 | ₩3,049 | ₩2,768 | ₩2,835 | -6.61% | 450.4만 |
|---|
| 2026.09.15 | ₩3,149 | ₩3,170 | ₩2,948 | ₩2,995 | -4.88% | 389.7만 |
|---|
| 2026.09.14 | ₩3,216 | ₩3,249 | ₩3,102 | ₩3,156 | -1.87% | 503.5만 |
|---|
| 2026.09.11 | ₩3,463 | ₩3,477 | ₩3,289 | ₩3,303 | -4.63% | 259.6만 |
|---|
| 2026.09.10 | ₩3,523 | ₩3,570 | ₩3,410 | ₩3,423 | -2.85% | 169.3만 |
|---|
| 2026.09.09 | ₩3,751 | ₩3,811 | ₩3,584 | ₩3,584 | -4.46% | 244.5만 |
|---|
| 2026.09.08 | ₩3,744 | ₩3,858 | ₩3,704 | ₩3,757 | +0.36% | 265.9만 |
|---|
| 2026.09.04 | ₩3,637 | ₩3,784 | ₩3,637 | ₩3,717 | +2.21% | 277.7만 |
|---|
| 2026.09.03 | ₩3,778 | ₩3,798 | ₩3,597 | ₩3,637 | -3.72% | 355.4만 |
|---|
| 2026.09.02 | ₩3,463 | ₩3,744 | ₩3,463 | ₩3,731 | +7.72% | 387.3만 |
|---|
| 2026.09.01 | ₩3,477 | ₩3,590 | ₩3,370 | ₩3,463 | -0.38% | 407.6만 |
|---|
| 2026.08.31 | ₩3,423 | ₩3,624 | ₩3,411 | ₩3,610 | +5.47% | 335.1만 |
|---|
| 2026.08.28 | ₩3,557 | ₩3,597 | ₩3,410 | ₩3,437 | -3.38% | 474.2만 |
|---|
| 2026.08.27 | ₩3,477 | ₩3,610 | ₩3,477 | ₩3,577 | +2.88% | 404만 |
|---|
| 2026.08.26 | ₩3,490 | ₩3,544 | ₩3,423 | ₩3,477 | -0.38% | 291.2만 |
|---|
| 2026.08.25 | ₩3,249 | ₩3,477 | ₩3,197 | ₩3,463 | +6.58% | 436.4만 |
|---|
| 2026.08.24 | ₩3,423 | ₩3,450 | ₩3,189 | ₩3,209 | -6.25% | 291.2만 |
|---|
| 2026.08.21 | ₩3,169 | ₩3,463 | ₩3,156 | ₩3,437 | +8.44% | 359.4만 |
|---|
| 2026.08.20 | ₩3,396 | ₩3,416 | ₩3,042 | ₩3,116 | -8.27% | 274.2만 |
|---|
| 2026.08.19 | ₩3,182 | ₩3,236 | ₩3,102 | ₩3,209 | +0.84% | 344.9만 |
|---|
| 2026.08.18 | ₩3,156 | ₩3,196 | ₩3,049 | ₩3,142 | -0.42% | 354.1만 |
|---|
| 2026.08.17 | ₩3,276 | ₩3,343 | ₩3,176 | ₩3,249 | -0.82% | 218만 |
|---|
| 2026.08.14 | ₩3,303 | ₩3,423 | ₩3,303 | ₩3,330 | +0.81% | 150.1만 |
|---|
| 2026.08.13 | ₩3,343 | ₩3,463 | ₩3,276 | ₩3,356 | +0.40% | 224.3만 |
|---|
| 2026.08.12 | ₩3,570 | ₩3,651 | ₩3,343 | ₩3,370 | -5.62% | 247.5만 |
|---|
| 2026.08.11 | ₩3,530 | ₩3,584 | ₩3,443 | ₩3,557 | +0.76% | 288.5만 |
|---|
| 2026.08.10 | ₩3,562 | ₩3,604 | ₩3,403 | ₩3,544 | -0.53% | 252.3만 |
|---|
| 2026.08.07 | ₩3,243 | ₩3,624 | ₩3,236 | ₩3,490 | +7.63% | 500.5만 |
|---|
| 2026.08.06 | ₩3,102 | ₩3,196 | ₩3,042 | ₩3,196 | +3.02% | 269.6만 |
|---|
| 2026.08.05 | ₩3,129 | ₩3,156 | ₩3,035 | ₩3,102 | -0.85% | 303.9만 |
|---|
| 2026.08.04 | ₩2,915 | ₩3,142 | ₩2,915 | ₩3,102 | +6.42% | 331.7만 |
|---|
| 2026.08.03 | ₩2,768 | ₩2,938 | ₩2,714 | ₩2,862 | +3.38% | 353.9만 |
|---|
| 2026.07.31 | ₩2,755 | ₩2,835 | ₩2,674 | ₩2,795 | +1.46% | 564.8만 |
|---|
| 2026.07.30 | ₩2,848 | ₩2,888 | ₩2,728 | ₩2,728 | -4.23% | 381.8만 |
|---|
| 2026.07.29 | ₩2,982 | ₩3,009 | ₩2,741 | ₩2,741 | -8.07% | 433.3만 |
|---|
| 2026.07.28 | ₩2,955 | ₩3,009 | ₩2,768 | ₩2,915 | -1.36% | 329.9만 |
|---|
| 2026.07.27 | ₩3,062 | ₩3,169 | ₩2,955 | ₩3,035 | -0.87% | 282.1만 |
|---|
| 2026.07.24 | ₩3,049 | ₩3,062 | ₩2,928 | ₩2,955 | -3.07% | 210.2만 |
|---|
| 2026.07.23 | ₩3,196 | ₩3,276 | ₩3,049 | ₩3,049 | -4.60% | 284.4만 |
|---|
| 2026.07.22 | ₩3,223 | ₩3,383 | ₩3,223 | ₩3,263 | +1.24% | 235.1만 |
|---|
| 2026.07.21 | ₩3,136 | ₩3,289 | ₩3,129 | ₩3,276 | +4.48% | 244.1만 |
|---|
| 2026.07.20 | ₩3,142 | ₩3,182 | ₩3,002 | ₩3,062 | -2.55% | 225만 |
|---|
| 2026.07.17 | ₩3,129 | ₩3,209 | ₩3,076 | ₩3,156 | +0.85% | 417.8만 |
|---|
| 2026.07.16 | ₩3,343 | ₩3,370 | ₩3,169 | ₩3,236 | -3.20% | 344.2만 |
|---|
| 2026.07.15 | ₩3,503 | ₩3,578 | ₩3,343 | ₩3,410 | -2.67% | 244.9만 |
|---|
| 2026.07.14 | ₩3,410 | ₩3,624 | ₩3,410 | ₩3,490 | +2.35% | 268.6만 |
|---|
| 2026.07.13 | ₩3,410 | ₩3,455 | ₩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 | ₩3,490 | ₩3,584 | +1.13% | 278.7만 |
|---|
| 2026.07.08 | ₩3,463 | ₩3,570 | ₩3,343 | ₩3,490 | +0.77% | 500.4만 |
|---|
| 2026.07.07 | ₩3,731 | ₩3,784 | ₩3,517 | ₩3,517 | -5.73% | 331.5만 |
|---|
| 2026.07.06 | ₩3,784 | ₩3,971 | ₩3,784 | ₩3,838 | +1.41% | 375.7만 |
|---|
| 2026.07.02 | ₩3,731 | ₩3,931 | ₩3,684 | ₩3,757 | +0.72% | 458.8만 |
|---|
| 2026.07.01 | ₩3,677 | ₩3,838 | ₩3,637 | ₩3,691 | +0.36% | 336만 |
|---|
| 2026.06.30 | ₩3,597 | ₩3,824 | ₩3,597 | ₩3,784 | +5.20% | 361.2만 |
|---|
| 2026.06.29 | ₩3,677 | ₩3,677 | ₩3,423 | ₩3,584 | -2.55% | 346.2만 |
|---|
| 2026.06.26 | ₩3,503 | ₩3,731 | ₩3,497 | ₩3,637 | +3.82% | 690.9만 |
|---|
| 2026.06.25 | ₩3,664 | ₩3,778 | ₩3,477 | ₩3,610 | -1.46% | 303.3만 |
|---|
| 2026.06.24 | ₩3,784 | ₩3,784 | ₩3,530 | ₩3,610 | -4.59% | 399.4만 |
|---|
| 2026.06.23 | ₩3,798 | ₩3,942 | ₩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 | ₩4,038 | ₩4,172 | -1.58% | 482.6만 |
|---|
| 2026.06.17 | ₩4,145 | ₩4,299 | ₩4,105 | ₩4,145 | 0.00% | 416.5만 |
|---|
| 2026.06.16 | ₩4,533 | ₩4,587 | ₩4,105 | ₩4,145 | -8.55% | 785.5만 |
|---|
| 2026.06.15 | ₩4,734 | ₩4,934 | ₩4,513 | ₩4,533 | -4.24% | 631.8만 |
|---|
| 2026.06.12 | ₩4,600 | ₩4,841 | ₩4,466 | ₩4,520 | -1.74% | 561.7만 |
|---|
| 2026.06.11 | ₩4,135 | ₩4,600 | ₩4,052 | ₩4,573 | +10.61% | 821.5만 |
|---|
| 2026.06.10 | ₩4,306 | ₩4,413 | ₩4,092 | ₩4,112 | -4.50% | 591.4만 |
|---|
| 2026.06.09 | ₩4,994 | ₩5,202 | ₩4,052 | ₩4,332 | -13.25% | 1883.2만 |
|---|
| 2026.06.08 | ₩5,349 | ₩5,683 | ₩4,493 | ₩5,081 | -5.00% | 6770.4만 |
|---|
| 2026.06.05 | ₩4,800 | ₩4,842 | ₩4,078 | ₩4,159 | -13.37% | 702.9만 |
|---|
| 2026.06.04 | ₩4,787 | ₩5,068 | ₩4,707 | ₩4,961 | +3.63% | 468.1만 |
|---|
| 2026.06.03 | ₩5,148 | ₩5,148 | ₩4,821 | ₩4,841 | -5.97% | 641.9만 |
|---|
| 2026.06.02 | ₩4,774 | ₩5,349 | ₩4,708 | ₩5,268 | +10.36% | 745만 |
|---|
| 2026.06.01 | ₩4,680 | ₩5,034 | ₩4,627 | ₩4,787 | +2.29% | 599.2만 |
|---|
| 2026.05.29 | ₩4,988 | ₩4,998 | ₩4,680 | ₩4,827 | -3.22% | 865.1만 |
|---|
| 2026.05.28 | ₩4,720 | ₩5,349 | ₩4,667 | ₩5,068 | +7.37% | 927.5만 |
|---|
| 2026.05.27 | ₩4,667 | ₩4,867 | ₩4,533 | ₩4,787 | +2.58% | 757.1만 |
|---|
| 2026.05.26 | ₩4,413 | ₩4,747 | ₩4,399 | ₩4,707 | +6.67% | 694.2만 |
|---|
| 2026.05.22 | ₩4,306 | ₩4,480 | ₩4,212 | ₩4,319 | +0.31% | 532.1만 |
|---|
| 2026.05.21 | ₩4,038 | ₩4,339 | ₩3,958 | ₩4,292 | +6.29% | 529.4만 |
|---|
| 2026.05.20 | ₩3,851 | ₩4,078 | ₩3,744 | ₩4,078 | +5.90% | 642.1만 |
|---|
| 2026.05.19 | ₩3,907 | ₩3,918 | ₩3,717 | ₩3,798 | -2.81% | 397.9만 |
|---|
| 2026.05.18 | ₩4,159 | ₩4,199 | ₩3,867 | ₩3,971 | -4.50% | 632만 |
|---|
| 2026.05.15 | ₩4,413 | ₩4,413 | ₩4,145 | ₩4,185 | -5.15% | 472.3만 |
|---|
| 2026.05.14 | ₩4,707 | ₩4,710 | ₩4,359 | ₩4,573 | -2.84% | 498.3만 |
|---|
| 2026.05.13 | ₩4,319 | ₩4,974 | ₩4,279 | ₩4,747 | +9.91% | 896.2만 |
|---|
| 2026.05.12 | ₩4,413 | ₩4,544 | ₩4,212 | ₩4,346 | -1.52% | 509.1만 |
|---|
| 2026.05.11 | ₩4,279 | ₩4,546 | ₩4,119 | ₩4,439 | +3.75% | 712.4만 |
|---|
| 2026.05.08 | ₩4,132 | ₩4,292 | ₩4,098 | ₩4,239 | +2.59% | 650.2만 |
|---|
| 2026.05.07 | ₩4,587 | ₩4,587 | ₩4,117 | ₩4,132 | -9.91% | 528.3만 |
|---|
| 2026.05.06 | ₩4,319 | ₩4,587 | ₩4,212 | ₩4,566 | +5.73% | 519.2만 |
|---|
| 2026.05.05 | ₩4,359 | ₩4,413 | ₩4,185 | ₩4,292 | -1.53% | 330.1만 |
|---|
| 2026.05.04 | ₩4,413 | ₩4,627 | ₩4,252 | ₩4,306 | -2.42% | 500.1만 |
|---|
| 2026.05.01 | ₩4,480 | ₩4,505 | ₩4,279 | ₩4,373 | -2.39% | 342.8만 |
|---|
| 2026.04.30 | ₩4,185 | ₩4,546 | ₩4,185 | ₩4,520 | +7.99% | 401.5만 |
|---|
| 2026.04.29 | ₩4,453 | ₩4,453 | ₩4,092 | ₩4,119 | -7.51% | 484.7만 |
|---|
| 2026.04.28 | ₩4,439 | ₩4,506 | ₩4,225 | ₩4,426 | -0.30% | 728.1만 |
|---|
| 2026.04.27 | ₩4,346 | ₩4,587 | ₩4,306 | ₩4,426 | +1.85% | 415.7만 |
|---|
| 2026.04.24 | ₩4,480 | ₩4,528 | ₩4,310 | ₩4,386 | -2.09% | 219.1만 |
|---|
| 2026.04.23 | ₩4,760 | ₩4,867 | ₩4,319 | ₩4,433 | -6.88% | 474.4만 |
|---|
| 2026.04.22 | ₩4,480 | ₩4,814 | ₩4,480 | ₩4,800 | +7.16% | 430.6만 |
|---|
| 2026.04.21 | ₩4,667 | ₩4,667 | ₩4,373 | ₩4,426 | -5.16% | 463.6만 |
|---|
| 2026.04.20 | ₩4,399 | ₩4,673 | ₩4,346 | ₩4,640 | +5.47% | 484.3만 |
|---|
| 2026.04.17 | ₩4,426 | ₩4,747 | ₩4,359 | ₩4,546 | +2.72% | 530.5만 |
|---|
| 2026.04.16 | ₩4,346 | ₩4,373 | ₩4,212 | ₩4,292 | -1.23% | 325.6만 |
|---|
| 2026.04.15 | ₩4,092 | ₩4,326 | ₩4,092 | ₩4,279 | +4.58% | 429.4만 |
|---|
| 2026.04.14 | ₩4,038 | ₩4,092 | ₩3,947 | ₩4,052 | +0.33% | 266.5만 |
|---|
| 2026.04.13 | ₩3,744 | ₩3,998 | ₩3,664 | ₩3,931 | +5.00% | 438.7만 |
|---|
| 2026.04.10 | ₩3,838 | ₩4,058 | ₩3,778 | ₩3,811 | -0.70% | 418.4만 |
|---|
| 2026.04.09 | ₩3,784 | ₩3,851 | ₩3,724 | ₩3,811 | +0.71% | 143.4만 |
|---|
| 2026.04.08 | ₩3,918 | ₩4,038 | ₩3,737 | ₩3,838 | -2.05% | 210만 |
|---|
| 2026.04.07 | ₩3,677 | ₩3,704 | ₩3,517 | ₩3,664 | -0.36% | 188.2만 |
|---|
| 2026.04.06 | ₩3,704 | ₩3,824 | ₩3,644 | ₩3,744 | +1.08% | 215.8만 |
|---|
| 2026.04.02 | ₩3,477 | ₩3,744 | ₩3,463 | ₩3,717 | +6.92% | 220.3만 |
|---|
| 2026.04.01 | ₩3,838 | ₩3,851 | ₩3,610 | ₩3,637 | -5.23% | 371.5만 |
|---|
| 2026.03.31 | ₩3,396 | ₩3,811 | ₩3,396 | ₩3,731 | +9.84% | 493.1만 |
|---|
| 2026.03.30 | ₩3,584 | ₩3,584 | ₩3,303 | ₩3,356 | -6.34% | 359.3만 |
|---|
| 2026.03.27 | ₩3,610 | ₩3,671 | ₩3,530 | ₩3,557 | -1.48% | 247만 |
|---|
| 2026.03.26 | ₩3,704 | ₩3,757 | ₩3,610 | ₩3,651 | -1.44% | 205.3만 |
|---|
| 2026.03.25 | ₩3,891 | ₩4,012 | ₩3,771 | ₩3,824 | -1.72% | 236만 |
|---|
| 2026.03.24 | ₩3,811 | ₩3,891 | ₩3,705 | ₩3,824 | +0.35% | 215.4만 |
|---|
| 2026.03.23 | ₩3,945 | ₩3,998 | ₩3,798 | ₩3,878 | -1.69% | 319.2만 |
|---|
| 2026.03.20 | ₩4,052 | ₩4,085 | ₩3,784 | ₩3,878 | -4.29% | 509.4만 |
|---|
| 2026.03.19 | ₩4,012 | ₩4,165 | ₩3,878 | ₩4,052 | +1.00% | 398.1만 |
|---|
| 2026.03.18 | ₩4,279 | ₩4,359 | ₩4,078 | ₩4,119 | -3.75% | 561.8만 |
|---|
| 2026.03.17 | ₩4,346 | ₩4,500 | ₩4,266 | ₩4,373 | +0.62% | 357.2만 |
|---|
| 2026.03.16 | ₩4,493 | ₩4,587 | ₩4,292 | ₩4,359 | -2.98% | 331.5만 |
|---|
| 2026.03.13 | ₩4,627 | ₩4,734 | ₩4,386 | ₩4,439 | -4.05% | 490.2만 |
|---|
| 2026.03.12 | ₩4,562 | ₩4,607 | ₩4,393 | ₩4,573 | +0.23% | 425.6만 |
|---|
| 2026.03.11 | ₩4,694 | ₩4,887 | ₩4,613 | ₩4,680 | -0.28% | 479.7만 |
|---|
| 2026.03.10 | ₩4,493 | ₩4,901 | ₩4,480 | ₩4,774 | +6.25% | 371.9만 |
|---|
| 2026.03.09 | ₩4,346 | ₩4,546 | ₩4,227 | ₩4,466 | +2.77% | 327.8만 |
|---|
| 2026.03.06 | ₩4,386 | ₩4,680 | ₩4,374 | ₩4,506 | +2.74% | 284.8만 |
|---|
| 2026.03.05 | ₩4,680 | ₩4,680 | ₩4,386 | ₩4,546 | -2.86% | 384만 |
|---|
| 2026.03.04 | ₩4,740 | ₩4,821 | ₩4,647 | ₩4,694 | -0.99% | 218.5만 |
|---|
| 2026.03.03 | ₩4,720 | ₩4,841 | ₩4,600 | ₩4,680 | -0.85% | 302.4만 |
|---|
| 2026.03.02 | ₩4,734 | ₩5,081 | ₩4,680 | ₩4,988 | +5.37% | 243.2만 |
|---|
| 2026.02.27 | ₩5,001 | ₩5,068 | ₩4,841 | ₩4,934 | -1.34% | 278.9만 |
|---|
| 2026.02.26 | ₩4,928 | ₩5,162 | ₩4,827 | ₩5,135 | +4.21% | 308.9만 |
|---|
| 2026.02.25 | ₩5,028 | ₩5,148 | ₩4,948 | ₩5,028 | 0.00% | 365만 |
|---|
| 2026.02.24 | ₩4,694 | ₩4,921 | ₩4,613 | ₩4,894 | +4.27% | 297.1만 |
|---|
| 2026.02.23 | ₩4,707 | ₩4,847 | ₩4,640 | ₩4,774 | +1.42% | 279.9만 |
|---|
| 2026.02.20 | ₩4,907 | ₩4,934 | ₩4,694 | ₩4,747 | -3.27% | 318.3만 |
|---|
| 2026.02.19 | ₩4,814 | ₩4,948 | ₩4,720 | ₩4,948 | +2.78% | 227.2만 |
|---|
| 2026.02.18 | ₩4,961 | ₩5,095 | ₩4,760 | ₩4,894 | -1.35% | 310.8만 |
|---|
| 2026.02.17 | ₩5,034 | ₩5,034 | ₩4,787 | ₩4,894 | -2.79% | 335.6만 |
|---|
| 2026.02.13 | ₩5,055 | ₩5,322 | ₩5,014 | ₩5,081 | +0.53% | 322.5만 |
|---|
| 2026.02.12 | ₩5,469 | ₩5,523 | ₩5,014 | ₩5,055 | -7.58% | 468.6만 |
|---|
| 2026.02.11 | ₩5,569 | ₩5,630 | ₩5,242 | ₩5,549 | -0.36% | 412.5만 |
|---|
| 2026.02.10 | ₩5,563 | ₩5,670 | ₩5,389 | ₩5,482 | -1.44% | 364.3만 |
|---|
| 2026.02.09 | ₩5,549 | ₩5,670 | ₩5,279 | ₩5,589 | +0.72% | 469.5만 |
|---|
| 2026.02.06 | ₩5,188 | ₩5,643 | ₩4,954 | ₩5,569 | +7.35% | 680.2만 |
|---|
| 2026.02.05 | ₩5,162 | ₩5,268 | ₩4,694 | ₩4,720 | -8.55% | 635.5만 |
|---|
| 2026.02.04 | ₩5,737 | ₩5,750 | ₩5,135 | ₩5,402 | -5.83% | 538.9만 |
|---|
| 2026.02.03 | ₩5,375 | ₩5,763 | ₩5,228 | ₩5,750 | +6.97% | 606.3만 |
|---|
| 2026.02.02 | ₩5,402 | ₩5,670 | ₩5,202 | ₩5,215 | -3.47% | 363.1만 |
|---|
| 2026.01.30 | ₩5,623 | ₩5,696 | ₩5,195 | ₩5,402 | -3.92% | 801.1만 |
|---|
| 2026.01.29 | ₩6,124 | ₩6,124 | ₩5,589 | ₩5,777 | -5.68% | 713.6만 |
|---|
| 2026.01.28 | ₩6,325 | ₩6,532 | ₩5,843 | ₩6,124 | -3.17% | 744.3만 |
|---|
| 2026.01.27 | ₩5,884 | ₩6,554 | ₩5,870 | ₩6,352 | +7.95% | 741.7만 |
|---|
| 2026.01.26 | ₩6,566 | ₩6,686 | ₩5,656 | ₩5,830 | -11.20% | 792.3만 |
|---|
| 2026.01.23 | ₩6,285 | ₩6,539 | ₩6,017 | ₩6,285 | 0.00% | 646.4만 |
|---|
| 2026.01.22 | ₩6,258 | ₩6,619 | ₩6,191 | ₩6,318 | +0.96% | 582.3만 |
|---|
| 2026.01.21 | ₩6,566 | ₩6,820 | ₩5,630 | ₩6,164 | -6.11% | 967.7만 |
|---|
| 2026.01.20 | ₩6,151 | ₩6,840 | ₩5,964 | ₩6,485 | +5.43% | 902.3만 |
|---|
| 2026.01.16 | ₩6,525 | ₩6,673 | ₩6,164 | ₩6,459 | -1.02% | 545.3만 |
|---|
| 2026.01.15 | ₩7,020 | ₩7,020 | ₩6,385 | ₩6,505 | -7.33% | 808.3만 |
|---|
| 2026.01.14 | ₩6,525 | ₩7,127 | ₩6,151 | ₩7,100 | +8.81% | 906.7만 |
|---|
| 2026.01.13 | ₩7,074 | ₩7,074 | ₩6,405 | ₩6,552 | -7.37% | 922.6만 |
|---|
| 2026.01.12 | ₩6,418 | ₩7,100 | ₩6,098 | ₩6,913 | +7.71% | 1081만 |
|---|
| 2026.01.09 | ₩6,205 | ₩6,479 | ₩5,884 | ₩6,418 | +3.45% | 778.5만 |
|---|
| 2026.01.08 | ₩6,044 | ₩6,231 | ₩5,750 | ₩6,057 | +0.22% | 698.8만 |
|---|
| 2026.01.07 | ₩5,750 | ₩6,525 | ₩5,683 | ₩6,311 | +9.77% | 959.5만 |
|---|
| 2026.01.06 | ₩6,365 | ₩6,659 | ₩5,737 | ₩5,843 | -8.19% | 813.1만 |
|---|
| 2026.01.05 | ₩5,175 | ₩6,285 | ₩5,135 | ₩6,231 | +20.41% | 1274.8만 |
|---|
| 2026.01.02 | ₩4,573 | ₩4,961 | ₩4,453 | ₩4,948 | +8.19% | 382.6만 |
|---|
| 2025.12.31 | ₩4,466 | ₩4,537 | ₩4,292 | ₩4,466 | 0.00% | 482.8만 |
|---|
| 2025.12.30 | ₩4,720 | ₩4,760 | ₩4,466 | ₩4,493 | -4.82% | 473.6만 |
|---|
| 2025.12.29 | ₩4,948 | ₩5,175 | ₩4,680 | ₩4,680 | -5.41% | 488.8만 |
|---|
| 2025.12.26 | ₩5,389 | ₩5,389 | ₩5,034 | ₩5,108 | -5.21% | 357.1만 |
|---|
| 2025.12.24 | ₩5,496 | ₩5,536 | ₩5,175 | ₩5,309 | -3.41% | 363.7만 |
|---|
| 2025.12.23 | ₩5,563 | ₩5,770 | ₩5,375 | ₩5,469 | -1.68% | 435.3만 |
|---|
| 2025.12.22 | ₩5,456 | ₩5,924 | ₩5,309 | ₩5,563 | +1.96% | 587.9만 |
|---|
| 2025.12.19 | ₩5,041 | ₩5,422 | ₩5,041 | ₩5,309 | +5.31% | 1701.8만 |
|---|
| 2025.12.18 | ₩5,014 | ₩5,309 | ₩4,954 | ₩5,041 | +0.53% | 428.5만 |
|---|
| 2025.12.17 | ₩5,375 | ₩5,710 | ₩4,827 | ₩4,867 | -9.45% | 571만 |
|---|
| 2025.12.16 | ₩5,175 | ₩5,507 | ₩5,109 | ₩5,362 | +3.62% | 461.1만 |
|---|
| 2025.12.15 | ₩5,536 | ₩5,964 | ₩5,228 | ₩5,255 | -5.07% | 582.7만 |
|---|
| 2025.12.12 | ₩5,710 | ₩5,750 | ₩5,349 | ₩5,469 | -4.22% | 453.6만 |
|---|
| 2025.12.11 | ₩5,349 | ₩5,777 | ₩5,162 | ₩5,710 | +6.75% | 509.9만 |
|---|
| 2025.12.10 | ₩5,683 | ₩5,723 | ₩5,349 | ₩5,362 | -5.65% | 554.8만 |
|---|
| 2025.12.09 | ₩5,576 | ₩5,870 | ₩5,282 | ₩5,683 | +1.92% | 582.2만 |
|---|
| 2025.12.08 | ₩5,549 | ₩5,843 | ₩5,349 | ₩5,656 | +1.93% | 570.8만 |
|---|
| 2025.12.05 | ₩5,616 | ₩5,897 | ₩5,469 | ₩5,549 | -1.19% | 610.6만 |
|---|
| 2025.12.04 | ₩5,014 | ₩5,663 | ₩4,961 | ₩5,603 | +11.73% | 595.4만 |
|---|
| 2025.12.03 | ₩4,928 | ₩5,068 | ₩4,707 | ₩5,014 | +1.76% | 344.2만 |
|---|
| 2025.12.02 | ₩4,587 | ₩5,095 | ₩4,546 | ₩4,907 | +7.00% | 648.6만 |
|---|
| 2025.12.01 | ₩4,841 | ₩4,859 | ₩4,506 | ₩4,520 | -6.63% | 455.9만 |
|---|
| 2025.11.28 | ₩4,948 | ₩5,108 | ₩4,814 | ₩5,001 | +1.08% | 304.9만 |
|---|
| 2025.11.26 | ₩4,841 | ₩4,961 | ₩4,640 | ₩4,787 | -1.10% | 419.8만 |
|---|
| 2025.11.25 | ₩4,747 | ₩4,800 | ₩4,546 | ₩4,760 | +0.28% | 501.4만 |
|---|
| 2025.11.24 | ₩4,566 | ₩4,747 | ₩4,520 | ₩4,707 | +3.07% | 708.3만 |
|---|
| 2025.11.21 | ₩4,734 | ₩4,787 | ₩4,319 | ₩4,506 | -4.80% | 624만 |
|---|
| 2025.11.20 | ₩5,549 | ₩5,683 | ₩4,600 | ₩4,694 | -15.42% | 1007.8만 |
|---|
| 2025.11.19 | ₩5,081 | ₩5,643 | ₩5,028 | ₩5,375 | +5.79% | 1222.4만 |
|---|
| 2025.11.18 | ₩4,546 | ₩5,081 | ₩4,493 | ₩4,934 | +8.53% | 736.1만 |
|---|
| 2025.11.17 | ₩4,787 | ₩4,814 | ₩4,386 | ₩4,506 | -5.87% | 523.6만 |
|---|
| 2025.11.14 | ₩4,627 | ₩4,988 | ₩4,520 | ₩4,814 | +4.05% | 724.3만 |
|---|
| 2025.11.13 | ₩5,596 | ₩5,710 | ₩4,734 | ₩4,901 | -12.43% | 903.1만 |
|---|
| 2025.11.12 | ₩5,509 | ₩5,924 | ₩5,472 | ₩5,817 | +5.58% | 784.9만 |
|---|
| 2025.11.11 | ₩5,683 | ₩5,830 | ₩5,295 | ₩5,429 | -4.47% | 500.8만 |
|---|
| 2025.11.10 | ₩6,213 | ₩6,271 | ₩5,523 | ₩5,723 | -7.88% | 929.7만 |
|---|
| 2025.11.07 | ₩4,814 | ₩5,997 | ₩4,814 | ₩5,924 | +23.06% | 1569.7만 |
|---|
| 2025.11.06 | ₩5,302 | ₩5,442 | ₩4,901 | ₩4,934 | -6.94% | 845만 |
|---|
| 2025.11.05 | ₩5,268 | ₩5,509 | ₩5,202 | ₩5,322 | +1.02% | 567.3만 |
|---|
| 2025.11.04 | ₩5,416 | ₩5,630 | ₩5,202 | ₩5,255 | -2.96% | 840.4만 |
|---|
| 2025.11.03 | ₩6,820 | ₩6,846 | ₩5,630 | ₩5,656 | -17.06% | 1193.9만 |
|---|
| 2025.10.31 | ₩6,833 | ₩6,980 | ₩6,459 | ₩6,860 | +0.39% | 742.7만 |
|---|
| 2025.10.30 | ₩7,047 | ₩7,328 | ₩6,646 | ₩6,833 | -3.04% | 575.4만 |
|---|
| 2025.10.29 | ₩6,993 | ₩7,248 | ₩6,699 | ₩7,154 | +2.29% | 685만 |
|---|
| 2025.10.28 | ₩7,154 | ₩7,321 | ₩6,833 | ₩6,873 | -3.93% | 744.5만 |
|---|
| 2025.10.27 | ₩7,970 | ₩8,035 | ₩6,886 | ₩7,207 | -9.56% | 1202.6만 |
|---|
| 2025.10.24 | ₩7,689 | ₩8,732 | ₩7,689 | ₩7,996 | +4.00% | 1599.7만 |
|---|
| 2025.10.23 | ₩7,956 | ₩8,311 | ₩7,435 | ₩7,515 | -5.55% | 999.1만 |
|---|
| 2025.10.22 | ₩7,729 | ₩8,545 | ₩7,314 | ₩7,943 | +2.77% | 1687.9만 |
|---|
| 2025.10.21 | ₩8,618 | ₩9,414 | ₩8,077 | ₩8,157 | -5.35% | 2152.6만 |
|---|
| 2025.10.20 | ₩8,043 | ₩9,186 | ₩7,448 | ₩8,986 | +11.72% | 5105만 |
|---|
| 2025.10.17 | ₩6,686 | ₩7,421 | ₩6,365 | ₩6,485 | -3.00% | 2354.6만 |
|---|
| 2025.10.16 | ₩8,197 | ₩9,414 | ₩7,248 | ₩7,582 | -7.50% | 5530.7만 |
|---|
| 2025.10.15 | ₩15,264 | ₩15,364 | ₩10,845 | ₩11,968 | -21.59% | 5138.2만 |
|---|
| 2025.10.14 | ₩13,419 | ₩15,177 | ₩11,473 | ₩15,150 | +12.90% | 4409.5만 |
|---|
| 2025.10.13 | ₩10,564 | ₩13,612 | ₩10,350 | ₩12,329 | +16.71% | 4556.3만 |
|---|
| 2025.10.10 | ₩8,558 | ₩9,815 | ₩8,545 | ₩9,026 | +5.47% | 2359.3만 |
|---|