시장 데이터를 불러오는 중
전체 종목
Able View Global Inc. - Class B Ordinary Shares 과거 주가
Able View Global Inc. - Class B Ordinary Shares · ABLV · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Able View Global Inc. - Class B Ordinary Shares · ABLV · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,971 | ₩3,291 | ₩2,838 | ₩3,184 | +7.17% | 13.5만 |
| 2026.10.08 | ₩3,348 | ₩3,544 | ₩2,871 | ₩2,995 | -10.55% | 12.1만 |
| 2026.10.07 | ₩3,664 | ₩3,817 | ₩3,331 | ₩3,371 | -8.00% | 16.4만 |
| 2026.10.06 | ₩3,384 | ₩3,757 | ₩3,224 | ₩3,651 | +7.87% | 16.1만 |
| 2026.10.05 | ₩3,318 | ₩3,477 | ₩3,118 | ₩3,397 | +2.41% | 11.6만 |
| 2026.10.02 | ₩2,905 | ₩3,291 | ₩2,385 | ₩3,198 | +10.09% | 16.9만 |
| 2026.10.01 | ₩2,625 | ₩3,144 | ₩2,625 | ₩2,878 | +9.64% | 19만 |
| 2026.09.30 | ₩2,465 | ₩2,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,718 |
| +10.27% |
| 15.5만 |
| 2026.09.29 | ₩2,212 | ₩2,665 | ₩2,198 | ₩2,372 | +7.23% | 40.1만 |
|---|
| 2026.09.28 | ₩1,665 | ₩2,265 | ₩1,585 | ₩2,218 | +33.20% | 41.7만 |
|---|
| 2026.09.25 | ₩1,532 | ₩2,158 | ₩1,466 | ₩1,732 | +13.04% | 212.3만 |
|---|
| 2026.09.24 | ₩1,386 | ₩1,546 | ₩1,359 | ₩1,519 | +9.62% | 21만 |
|---|
| 2026.09.23 | ₩1,252 | ₩1,419 | ₩1,252 | ₩1,292 | +3.19% | 1.9만 |
|---|
| 2026.09.22 | ₩1,332 | ₩1,346 | ₩1,299 | ₩1,346 | +1.00% | 1.7만 |
|---|
| 2026.09.21 | ₩1,226 | ₩1,559 | ₩1,226 | ₩1,266 | +3.26% | 41만 |
|---|
| 2026.09.18 | ₩1,132 | ₩1,266 | ₩1,132 | ₩1,199 | +5.88% | 9.4천 |
|---|
| 2026.09.17 | ₩1,239 | ₩1,239 | ₩1,117 | ₩1,132 | -8.60% | 6.2천 |
|---|
| 2026.09.16 | ₩1,372 | ₩1,372 | ₩1,226 | ₩1,226 | -10.68% | 2.3천 |
|---|
| 2026.09.15 | ₩1,284 | ₩1,306 | ₩1,226 | ₩1,226 | -4.56% | 1.5만 |
|---|
| 2026.09.14 | ₩1,266 | ₩1,306 | ₩1,266 | ₩1,306 | +3.16% | 2.7천 |
|---|
| 2026.09.11 | ₩1,359 | ₩1,372 | ₩1,298 | ₩1,316 | -3.14% | 4.5천 |
|---|
| 2026.09.10 | ₩1,266 | ₩1,266 | ₩1,266 | ₩1,266 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩1,266 | ₩1,266 | ₩1,266 | ₩1,266 | 0.00% | 600 |
|---|
| 2026.09.08 | ₩1,386 | ₩1,386 | ₩1,239 | ₩1,239 | -10.58% | 2.8천 |
|---|
| 2026.09.04 | ₩1,346 | ₩1,386 | ₩1,183 | ₩1,252 | -6.93% | 6.8천 |
|---|
| 2026.09.03 | ₩1,399 | ₩1,466 | ₩1,386 | ₩1,399 | 0.00% | 1.1만 |
|---|
| 2026.09.02 | ₩1,386 | ₩1,464 | ₩1,306 | ₩1,464 | +5.67% | 2.3만 |
|---|
| 2026.09.01 | ₩1,352 | ₩1,386 | ₩1,346 | ₩1,386 | +2.46% | 4.8천 |
|---|
| 2026.08.31 | ₩1,559 | ₩1,619 | ₩1,412 | ₩1,426 | -8.55% | 9.2만 |
|---|
| 2026.08.28 | ₩1,331 | ₩1,719 | ₩1,331 | ₩1,571 | +18.02% | 4.5만 |
|---|
| 2026.08.27 | ₩1,236 | ₩1,452 | ₩1,236 | ₩1,372 | +10.99% | 10.6만 |
|---|
| 2026.08.26 | ₩1,295 | ₩1,295 | ₩1,159 | ₩1,212 | -6.38% | 2.7만 |
|---|
| 2026.08.25 | ₩1,172 | ₩1,412 | ₩1,172 | ₩1,306 | +11.36% | 3.8만 |
|---|
| 2026.08.24 | ₩1,159 | ₩1,226 | ₩1,143 | ₩1,143 | -1.38% | 2.3천 |
|---|
| 2026.08.21 | ₩1,186 | ₩1,186 | ₩1,131 | ₩1,131 | -4.61% | 900 |
|---|
| 2026.08.20 | ₩1,306 | ₩1,332 | ₩1,207 | ₩1,214 | -7.04% | 3천 |
|---|
| 2026.08.19 | ₩1,132 | ₩1,306 | ₩1,130 | ₩1,242 | +9.65% | 2.5만 |
|---|
| 2026.08.18 | ₩1,026 | ₩1,119 | ₩921 | ₩1,113 | +8.44% | 3.7만 |
|---|
| 2026.08.17 | ₩919 | ₩986 | ₩874 | ₩973 | +5.80% | 1.9만 |
|---|
| 2026.08.14 | ₩919 | ₩919 | ₩910 | ₩913 | -0.72% | 3만 |
|---|
| 2026.08.13 | ₩1,013 | ₩1,050 | ₩879 | ₩917 | -9.47% | 3.3만 |
|---|
| 2026.08.12 | ₩1,039 | ₩1,046 | ₩999 | ₩1,039 | 0.00% | 4.7만 |
|---|
| 2026.08.11 | ₩1,026 | ₩1,065 | ₩1,025 | ₩1,039 | +1.30% | 3.1만 |
|---|
| 2026.08.10 | ₩1,093 | ₩1,093 | ₩983 | ₩1,069 | -2.20% | 3만 |
|---|
| 2026.08.07 | ₩1,025 | ₩1,094 | ₩1,013 | ₩1,094 | +6.76% | 3.1만 |
|---|
| 2026.08.06 | ₩970 | ₩1,025 | ₩969 | ₩1,025 | +5.63% | 3만 |
|---|
| 2026.08.05 | ₩966 | ₩1,026 | ₩959 | ₩962 | -0.41% | 3만 |
|---|
| 2026.08.04 | ₩1,081 | ₩1,093 | ₩986 | ₩986 | -8.75% | 3.1만 |
|---|
| 2026.08.03 | ₩1,142 | ₩1,159 | ₩1,026 | ₩1,026 | -10.15% | 3.2만 |
|---|
| 2026.07.31 | ₩1,128 | ₩1,128 | ₩1,093 | ₩1,106 | -2.01% | 3.2만 |
|---|
| 2026.07.30 | ₩1,093 | ₩1,159 | ₩1,093 | ₩1,150 | +5.24% | 3만 |
|---|
| 2026.07.29 | ₩1,156 | ₩1,159 | ₩1,106 | ₩1,106 | -4.38% | 3.1만 |
|---|
| 2026.07.28 | ₩1,172 | ₩1,184 | ₩1,159 | ₩1,159 | -1.14% | 3.1만 |
|---|
| 2026.07.27 | ₩1,226 | ₩1,226 | ₩1,159 | ₩1,159 | -5.43% | 3만 |
|---|
| 2026.07.24 | ₩1,226 | ₩1,306 | ₩1,226 | ₩1,239 | +1.09% | 3.1만 |
|---|
| 2026.07.23 | ₩1,226 | ₩1,319 | ₩1,226 | ₩1,252 | +2.17% | 3.1만 |
|---|
| 2026.07.22 | ₩1,386 | ₩1,386 | ₩1,239 | ₩1,239 | -10.58% | 3.1만 |
|---|
| 2026.07.21 | ₩1,335 | ₩1,359 | ₩1,332 | ₩1,359 | +1.80% | 3.1만 |
|---|
| 2026.07.20 | ₩1,412 | ₩1,426 | ₩1,332 | ₩1,332 | -5.66% | 5.7만 |
|---|
| 2026.07.17 | ₩1,359 | ₩1,359 | ₩1,346 | ₩1,346 | -0.98% | 5.1만 |
|---|
| 2026.07.16 | ₩1,426 | ₩1,426 | ₩1,372 | ₩1,372 | -3.74% | 5.2만 |
|---|
| 2026.07.15 | ₩1,386 | ₩1,506 | ₩1,372 | ₩1,399 | +0.96% | 5.2만 |
|---|
| 2026.07.14 | ₩1,372 | ₩1,450 | ₩1,372 | ₩1,412 | +2.91% | 3.5만 |
|---|
| 2026.07.13 | ₩1,307 | ₩1,492 | ₩1,307 | ₩1,399 | +7.03% | 5.2만 |
|---|
| 2026.07.10 | ₩1,359 | ₩1,412 | ₩1,346 | ₩1,372 | +0.98% | 4.2만 |
|---|
| 2026.07.09 | ₩1,479 | ₩1,486 | ₩1,332 | ₩1,399 | -5.41% | 6만 |
|---|
| 2026.07.08 | ₩1,585 | ₩1,599 | ₩1,412 | ₩1,452 | -8.40% | 4.9만 |
|---|
| 2026.07.07 | ₩1,546 | ₩1,585 | ₩1,490 | ₩1,519 | -1.72% | 9.7만 |
|---|
| 2026.07.06 | ₩1,599 | ₩1,639 | ₩1,466 | ₩1,479 | -7.50% | 10.6만 |
|---|
| 2026.07.02 | ₩1,572 | ₩1,665 | ₩1,546 | ₩1,585 | +0.85% | 16.8만 |
|---|
| 2026.07.01 | ₩1,466 | ₩1,599 | ₩1,452 | ₩1,579 | +7.73% | 14.8만 |
|---|
| 2026.06.30 | ₩1,466 | ₩1,506 | ₩1,439 | ₩1,466 | 0.00% | 10.1만 |
|---|
| 2026.06.29 | ₩1,506 | ₩1,532 | ₩1,466 | ₩1,479 | -1.77% | 10만 |
|---|
| 2026.06.26 | ₩1,439 | ₩1,559 | ₩1,426 | ₩1,466 | +1.85% | 11.9만 |
|---|
| 2026.06.25 | ₩1,439 | ₩1,512 | ₩1,412 | ₩1,479 | +2.78% | 9.8만 |
|---|
| 2026.06.24 | ₩1,466 | ₩1,479 | ₩1,386 | ₩1,466 | 0.00% | 12.1만 |
|---|
| 2026.06.23 | ₩1,452 | ₩1,515 | ₩1,412 | ₩1,466 | +0.92% | 8.8만 |
|---|
| 2026.06.22 | ₩1,479 | ₩1,546 | ₩1,479 | ₩1,479 | 0.00% | 7.4만 |
|---|
| 2026.06.18 | ₩1,439 | ₩1,519 | ₩1,439 | ₩1,492 | +3.70% | 6.6만 |
|---|
| 2026.06.17 | ₩1,452 | ₩1,479 | ₩1,386 | ₩1,466 | +0.92% | 6.6만 |
|---|
| 2026.06.16 | ₩1,572 | ₩1,572 | ₩1,439 | ₩1,479 | -5.93% | 7.2만 |
|---|
| 2026.06.15 | ₩1,439 | ₩1,546 | ₩1,426 | ₩1,479 | +2.78% | 8.1만 |
|---|
| 2026.06.12 | ₩1,479 | ₩1,492 | ₩1,452 | ₩1,466 | -0.90% | 6.8만 |
|---|
| 2026.06.11 | ₩1,426 | ₩1,559 | ₩1,426 | ₩1,466 | +2.80% | 9.2만 |
|---|
| 2026.06.10 | ₩1,426 | ₩1,479 | ₩1,338 | ₩1,466 | +2.80% | 15.3만 |
|---|
| 2026.06.09 | ₩1,319 | ₩1,519 | ₩1,319 | ₩1,466 | +11.11% | 17만 |
|---|
| 2026.06.08 | ₩1,386 | ₩1,399 | ₩1,332 | ₩1,346 | -2.88% | 14.6만 |
|---|
| 2026.06.05 | ₩1,412 | ₩1,466 | ₩1,386 | ₩1,426 | +0.94% | 11.9만 |
|---|
| 2026.06.04 | ₩1,426 | ₩1,479 | ₩1,359 | ₩1,446 | +1.40% | 11.8만 |
|---|
| 2026.06.03 | ₩1,519 | ₩1,519 | ₩1,306 | ₩1,479 | -2.63% | 15.3만 |
|---|
| 2026.06.02 | ₩1,404 | ₩1,605 | ₩1,306 | ₩1,506 | +7.21% | 11.8만 |
|---|
| 2026.06.01 | ₩1,426 | ₩1,448 | ₩1,412 | ₩1,412 | -0.93% | 2만 |
|---|
| 2026.05.29 | ₩1,399 | ₩1,479 | ₩1,239 | ₩1,466 | +4.76% | 13.4만 |
|---|
| 2026.05.28 | ₩1,306 | ₩1,446 | ₩1,306 | ₩1,399 | +7.14% | 14.3만 |
|---|
| 2026.05.27 | ₩1,346 | ₩1,359 | ₩1,332 | ₩1,332 | -0.99% | 12.2만 |
|---|
| 2026.05.26 | ₩1,359 | ₩1,359 | ₩1,332 | ₩1,346 | -0.98% | 13.1만 |
|---|
| 2026.05.22 | ₩1,332 | ₩1,372 | ₩1,332 | ₩1,372 | +3.00% | 12.5만 |
|---|
| 2026.05.21 | ₩1,346 | ₩1,372 | ₩1,332 | ₩1,372 | +1.98% | 12.2만 |
|---|
| 2026.05.20 | ₩1,346 | ₩1,386 | ₩1,332 | ₩1,386 | +2.97% | 12.7만 |
|---|
| 2026.05.19 | ₩1,318 | ₩1,359 | ₩1,318 | ₩1,346 | +2.12% | 15만 |
|---|
| 2026.05.18 | ₩1,318 | ₩1,359 | ₩1,318 | ₩1,359 | +3.13% | 13만 |
|---|
| 2026.05.15 | ₩1,359 | ₩1,372 | ₩1,319 | ₩1,359 | 0.00% | 11.7만 |
|---|
| 2026.05.14 | ₩1,332 | ₩1,386 | ₩1,332 | ₩1,346 | +1.00% | 12.4만 |
|---|
| 2026.05.13 | ₩1,346 | ₩1,386 | ₩1,332 | ₩1,386 | +2.97% | 12.6만 |
|---|
| 2026.05.12 | ₩1,399 | ₩1,399 | ₩1,319 | ₩1,372 | -1.90% | 11.9만 |
|---|
| 2026.05.11 | ₩1,013 | ₩1,439 | ₩1,003 | ₩1,399 | +38.16% | 19.2만 |
|---|
| 2026.05.08 | ₩919 | ₩1,239 | ₩919 | ₩1,078 | +17.25% | 39만 |
|---|
| 2026.05.07 | ₩899 | ₩899 | ₩866 | ₩893 | -0.74% | 7.1천 |
|---|
| 2026.05.06 | ₩867 | ₩939 | ₩867 | ₩939 | +8.29% | 1.9만 |
|---|
| 2026.05.05 | ₩910 | ₩919 | ₩866 | ₩903 | -0.73% | 9.1천 |
|---|
| 2026.05.04 | ₩781 | ₩973 | ₩781 | ₩910 | +16.55% | 5.7만 |
|---|
| 2026.05.01 | ₩826 | ₩867 | ₩797 | ₩805 | -2.58% | 3만 |
|---|
| 2026.04.30 | ₩874 | ₩893 | ₩829 | ₩870 | -0.46% | 3.4만 |
|---|
| 2026.04.29 | ₩1,013 | ₩1,046 | ₩781 | ₩822 | -18.82% | 13.3만 |
|---|
| 2026.04.28 | ₩933 | ₩1,066 | ₩933 | ₩1,063 | +14.00% | 1.7만 |
|---|
| 2026.04.27 | ₩973 | ₩1,018 | ₩927 | ₩963 | -0.96% | 8.2만 |
|---|
| 2026.04.24 | ₩943 | ₩1,077 | ₩943 | ₩1,025 | +8.62% | 1.6만 |
|---|
| 2026.04.23 | ₩963 | ₩1,079 | ₩957 | ₩986 | +2.35% | 4.1만 |
|---|
| 2026.04.22 | ₩1,090 | ₩1,093 | ₩1,002 | ₩1,066 | -2.20% | 5.7만 |
|---|
| 2026.04.21 | ₩958 | ₩1,156 | ₩958 | ₩1,124 | +17.39% | 14.3만 |
|---|
| 2026.04.20 | ₩1,023 | ₩1,053 | ₩946 | ₩1,039 | +1.56% | 47.7만 |
|---|
| 2026.04.17 | ₩986 | ₩1,266 | ₩814 | ₩986 | 0.00% | 1464.3만 |
|---|
| 2026.04.16 | ₩719 | ₩863 | ₩719 | ₩773 | +7.41% | 709.4만 |
|---|
| 2026.04.15 | ₩774 | ₩866 | ₩773 | ₩818 | +5.68% | 2.6천 |
|---|
| 2026.04.14 | ₩853 | ₩853 | ₩773 | ₩813 | -4.69% | 1.9천 |
|---|
| 2026.04.13 | ₩853 | ₩873 | ₩806 | ₩806 | -5.47% | 4.3천 |
|---|
| 2026.04.10 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 600 |
|---|
| 2026.04.09 | ₩807 | ₩850 | ₩807 | ₩850 | +5.28% | 5.7천 |
|---|
| 2026.04.08 | ₩837 | ₩837 | ₩833 | ₩833 | -0.48% | 1.1천 |
|---|
| 2026.04.07 | ₩866 | ₩866 | ₩866 | ₩866 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩799 | ₩882 | ₩799 | ₩826 | +3.33% | 1.5만 |
|---|
| 2026.04.02 | ₩813 | ₩882 | ₩813 | ₩813 | 0.00% | 2.1천 |
|---|
| 2026.04.01 | ₩813 | ₩830 | ₩813 | ₩830 | +2.13% | 600 |
|---|
| 2026.03.31 | ₩826 | ₩854 | ₩826 | ₩854 | +3.39% | 1.1천 |
|---|
| 2026.03.30 | ₩826 | ₩826 | ₩826 | ₩826 | 0.00% | 1.8천 |
|---|
| 2026.03.27 | ₩826 | ₩826 | ₩826 | ₩826 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩863 | ₩863 | ₩826 | ₩826 | -4.32% | 1천 |
|---|
| 2026.03.25 | ₩846 | ₩863 | ₩846 | ₩863 | +2.05% | 500 |
|---|
| 2026.03.24 | ₩846 | ₩846 | ₩846 | ₩846 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩846 | ₩846 | ₩846 | ₩846 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩841 | ₩846 | ₩826 | ₩846 | +0.63% | 800 |
|---|
| 2026.03.19 | ₩893 | ₩893 | ₩813 | ₩813 | -8.96% | 2.8천 |
|---|
| 2026.03.18 | ₩826 | ₩859 | ₩826 | ₩859 | +4.03% | 600 |
|---|
| 2026.03.17 | ₩866 | ₩871 | ₩826 | ₩826 | -4.62% | 5.1천 |
|---|
| 2026.03.16 | ₩866 | ₩919 | ₩826 | ₩866 | 0.00% | 5.7천 |
|---|
| 2026.03.13 | ₩891 | ₩919 | ₩866 | ₩919 | +3.14% | 1.3천 |
|---|
| 2026.03.12 | ₩879 | ₩973 | ₩866 | ₩919 | +4.55% | 2천 |
|---|
| 2026.03.11 | ₩919 | ₩919 | ₩866 | ₩879 | -4.35% | 5.7천 |
|---|
| 2026.03.10 | ₩925 | ₩925 | ₩925 | ₩925 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩925 | ₩925 | ₩925 | ₩925 | 0.00% | 1.1천 |
|---|
| 2026.03.06 | ₩949 | ₩949 | ₩949 | ₩949 | 0.00% | 700 |
|---|
| 2026.03.05 | ₩879 | ₩895 | ₩879 | ₩895 | +1.82% | 1.3천 |
|---|
| 2026.03.04 | ₩853 | ₩881 | ₩853 | ₩877 | +2.81% | 3.2천 |
|---|
| 2026.03.03 | ₩850 | ₩879 | ₩850 | ₩850 | 0.00% | 2.3만 |
|---|
| 2026.03.02 | ₩953 | ₩973 | ₩799 | ₩866 | -9.09% | 4.2만 |
|---|
| 2026.02.27 | ₩991 | ₩991 | ₩973 | ₩973 | -1.88% | 1.9천 |
|---|
| 2026.02.26 | ₩973 | ₩1,053 | ₩973 | ₩1,053 | +8.22% | 1.4천 |
|---|
| 2026.02.25 | ₩1,053 | ₩1,053 | ₩1,053 | ₩1,053 | 0.00% | 2.8천 |
|---|
| 2026.02.24 | ₩1,053 | ₩1,053 | ₩1,053 | ₩1,053 | 0.00% | 500 |
|---|
| 2026.02.23 | ₩1,074 | ₩1,074 | ₩1,074 | ₩1,074 | 0.00% | 3.2천 |
|---|
| 2026.02.20 | ₩1,066 | ₩1,066 | ₩1,066 | ₩1,066 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩1,051 | ₩1,079 | ₩1,051 | ₩1,075 | +2.28% | 2.7천 |
|---|
| 2026.02.18 | ₩1,105 | ₩1,105 | ₩1,082 | ₩1,082 | -2.05% | 9.8천 |
|---|
| 2026.02.17 | ₩1,069 | ₩1,069 | ₩1,053 | ₩1,053 | -1.50% | 1.4천 |
|---|
| 2026.02.13 | ₩1,168 | ₩1,168 | ₩1,093 | ₩1,093 | -6.50% | 5.6천 |
|---|
| 2026.02.12 | ₩1,019 | ₩1,093 | ₩1,019 | ₩1,093 | +7.19% | 1.8천 |
|---|
| 2026.02.11 | ₩1,053 | ₩1,159 | ₩1,039 | ₩1,053 | 0.00% | 3.6천 |
|---|
| 2026.02.10 | ₩986 | ₩1,039 | ₩986 | ₩1,039 | +5.41% | 2.2천 |
|---|
| 2026.02.09 | ₩1,066 | ₩1,066 | ₩1,013 | ₩1,013 | -5.00% | 3.6천 |
|---|
| 2026.02.06 | ₩1,186 | ₩1,186 | ₩1,094 | ₩1,094 | -7.75% | 3.2만 |
|---|
| 2026.02.05 | ₩1,090 | ₩1,146 | ₩1,053 | ₩1,132 | +3.91% | 2.3만 |
|---|
| 2026.02.04 | ₩1,013 | ₩1,059 | ₩1,013 | ₩1,059 | +4.61% | 1.2만 |
|---|
| 2026.02.03 | ₩1,026 | ₩1,026 | ₩999 | ₩1,014 | -1.17% | 4.8천 |
|---|
| 2026.02.02 | ₩946 | ₩1,022 | ₩927 | ₩1,022 | +8.03% | 5.2천 |
|---|
| 2026.01.30 | ₩946 | ₩1,001 | ₩946 | ₩946 | 0.00% | 6.5천 |
|---|
| 2026.01.29 | ₩919 | ₩959 | ₩919 | ₩946 | +2.90% | 8.8천 |
|---|
| 2026.01.28 | ₩919 | ₩1,005 | ₩919 | ₩986 | +7.25% | 2만 |
|---|
| 2026.01.27 | ₩973 | ₩1,022 | ₩973 | ₩986 | +1.37% | 1만 |
|---|
| 2026.01.26 | ₩957 | ₩1,002 | ₩957 | ₩987 | +3.20% | 3.4천 |
|---|
| 2026.01.23 | ₩1,022 | ₩1,022 | ₩933 | ₩967 | -5.35% | 1.1만 |
|---|
| 2026.01.22 | ₩867 | ₩973 | ₩867 | ₩895 | +3.23% | 7.4천 |
|---|
| 2026.01.21 | ₩879 | ₩973 | ₩879 | ₩933 | +6.06% | 1.4만 |
|---|
| 2026.01.20 | ₩870 | ₩1,013 | ₩870 | ₩893 | +2.60% | 4.1만 |
|---|
| 2026.01.16 | ₩935 | ₩961 | ₩935 | ₩935 | 0.00% | 4.2천 |
|---|
| 2026.01.15 | ₩986 | ₩1,132 | ₩946 | ₩986 | 0.00% | 5.3만 |
|---|
| 2026.01.14 | ₩919 | ₩1,013 | ₩897 | ₩933 | +1.45% | 10.5만 |
|---|
| 2026.01.13 | ₩959 | ₩1,006 | ₩922 | ₩922 | -3.89% | 8.1천 |
|---|
| 2026.01.12 | ₩893 | ₩966 | ₩839 | ₩919 | +2.99% | 5.8천 |
|---|
| 2026.01.09 | ₩839 | ₩971 | ₩839 | ₩930 | +10.79% | 5.3만 |
|---|
| 2026.01.08 | ₩826 | ₩919 | ₩822 | ₩866 | +4.84% | 8.2천 |
|---|
| 2026.01.07 | ₩866 | ₩881 | ₩866 | ₩879 | +1.54% | 1.4천 |
|---|
| 2026.01.06 | ₩905 | ₩919 | ₩893 | ₩893 | -1.33% | 8.7천 |
|---|
| 2026.01.05 | ₩887 | ₩919 | ₩887 | ₩893 | +0.60% | 3.1천 |
|---|
| 2026.01.02 | ₩839 | ₩906 | ₩839 | ₩897 | +6.83% | 4.8천 |
|---|
| 2025.12.31 | ₩901 | ₩914 | ₩901 | ₩901 | 0.00% | 4.2천 |
|---|
| 2025.12.30 | ₩879 | ₩999 | ₩866 | ₩901 | +2.42% | 3.4만 |
|---|
| 2025.12.29 | ₩869 | ₩919 | ₩866 | ₩882 | +1.53% | 1.4만 |
|---|
| 2025.12.26 | ₩1,005 | ₩1,005 | ₩879 | ₩879 | -12.47% | 1.2만 |
|---|
| 2025.12.24 | ₩1,013 | ₩1,013 | ₩937 | ₩981 | -3.16% | 9.3천 |
|---|
| 2025.12.23 | ₩999 | ₩1,065 | ₩999 | ₩1,065 | +6.53% | 4.1천 |
|---|
| 2025.12.22 | ₩1,039 | ₩1,093 | ₩1,005 | ₩1,066 | +2.56% | 8.4천 |
|---|
| 2025.12.19 | ₩1,053 | ₩1,099 | ₩1,027 | ₩1,093 | +3.80% | 7.7천 |
|---|
| 2025.12.18 | ₩1,079 | ₩1,106 | ₩1,074 | ₩1,106 | +2.47% | 1.1만 |
|---|
| 2025.12.17 | ₩1,106 | ₩1,132 | ₩1,069 | ₩1,110 | +0.36% | 2.8만 |
|---|
| 2025.12.16 | ₩1,026 | ₩1,119 | ₩1,026 | ₩1,111 | +8.31% | 1.2만 |
|---|
| 2025.12.15 | ₩1,039 | ₩1,103 | ₩1,022 | ₩1,087 | +4.62% | 1.6만 |
|---|
| 2025.12.12 | ₩986 | ₩1,107 | ₩986 | ₩1,103 | +11.89% | 2.3만 |
|---|
| 2025.12.11 | ₩1,007 | ₩1,114 | ₩1,007 | ₩1,101 | +9.26% | 2.1만 |
|---|
| 2025.12.10 | ₩1,172 | ₩1,172 | ₩999 | ₩1,059 | -9.66% | 2.9만 |
|---|
| 2025.12.09 | ₩1,332 | ₩1,346 | ₩1,172 | ₩1,220 | -8.40% | 8.4만 |
|---|
| 2025.12.08 | ₩946 | ₩1,222 | ₩946 | ₩1,219 | +28.87% | 16.4만 |
|---|
| 2025.12.05 | ₩1,176 | ₩1,223 | ₩934 | ₩1,037 | -11.89% | 83만 |
|---|
| 2025.12.04 | ₩1,026 | ₩1,732 | ₩1,026 | ₩1,295 | +26.23% | 2074.9만 |
|---|
| 2025.12.03 | ₩1,011 | ₩1,011 | ₩934 | ₩959 | -5.14% | 2.1만 |
|---|
| 2025.12.02 | ₩879 | ₩999 | ₩875 | ₩999 | +13.64% | 7.2천 |
|---|
| 2025.12.01 | ₩841 | ₩918 | ₩841 | ₩879 | +4.60% | 1.8천 |
|---|
| 2025.11.28 | ₩875 | ₩921 | ₩875 | ₩879 | +0.46% | 3.3천 |
|---|
| 2025.11.26 | ₩813 | ₩937 | ₩813 | ₩853 | +4.92% | 8.1천 |
|---|
| 2025.11.25 | ₩893 | ₩893 | ₩837 | ₩837 | -6.27% | 1.9만 |
|---|
| 2025.11.24 | ₩786 | ₩919 | ₩786 | ₩887 | +12.88% | 1.1만 |
|---|
| 2025.11.21 | ₩839 | ₩893 | ₩799 | ₩891 | +6.19% | 1.9만 |
|---|
| 2025.11.20 | ₩853 | ₩853 | ₩835 | ₩835 | -2.03% | 500 |
|---|
| 2025.11.19 | ₩799 | ₩853 | ₩799 | ₩838 | +4.83% | 3.6천 |
|---|
| 2025.11.18 | ₩866 | ₩866 | ₩826 | ₩826 | -4.62% | 7.6천 |
|---|
| 2025.11.17 | ₩867 | ₩933 | ₩866 | ₩866 | -0.15% | 1.2만 |
|---|
| 2025.11.14 | ₩1,039 | ₩1,066 | ₩933 | ₩935 | -10.00% | 2.6만 |
|---|
| 2025.11.13 | ₩1,011 | ₩1,071 | ₩1,002 | ₩1,071 | +5.93% | 5.8천 |
|---|
| 2025.11.12 | ₩1,043 | ₩1,127 | ₩1,043 | ₩1,059 | +1.53% | 7.2천 |
|---|
| 2025.11.11 | ₩1,105 | ₩1,119 | ₩1,086 | ₩1,099 | -0.48% | 6.2천 |
|---|
| 2025.11.10 | ₩1,119 | ₩1,119 | ₩1,031 | ₩1,050 | -6.19% | 7.8천 |
|---|
| 2025.11.07 | ₩1,159 | ₩1,199 | ₩1,119 | ₩1,119 | -3.45% | 1.4만 |
|---|
| 2025.11.06 | ₩1,167 | ₩1,292 | ₩1,167 | ₩1,199 | +2.74% | 5.8천 |
|---|
| 2025.11.05 | ₩1,252 | ₩1,252 | ₩1,170 | ₩1,170 | -6.60% | 3.8천 |
|---|
| 2025.11.04 | ₩1,174 | ₩1,283 | ₩1,174 | ₩1,283 | +9.31% | 1.3만 |
|---|
| 2025.11.03 | ₩1,284 | ₩1,284 | ₩1,226 | ₩1,226 | -4.56% | 8.6천 |
|---|
| 2025.10.31 | ₩1,226 | ₩1,278 | ₩1,226 | ₩1,226 | 0.00% | 7.1천 |
|---|
| 2025.10.30 | ₩1,226 | ₩1,226 | ₩1,226 | ₩1,226 | 0.00% | 1.7천 |
|---|
| 2025.10.29 | ₩1,240 | ₩1,283 | ₩1,240 | ₩1,283 | +3.44% | 8.2천 |
|---|
| 2025.10.28 | ₩1,306 | ₩1,306 | ₩1,279 | ₩1,279 | -2.04% | 7.8천 |
|---|
| 2025.10.27 | ₩1,239 | ₩1,306 | ₩1,239 | ₩1,266 | +2.15% | 1.1만 |
|---|
| 2025.10.24 | ₩1,226 | ₩1,306 | ₩1,160 | ₩1,239 | +1.09% | 2.2만 |
|---|
| 2025.10.23 | ₩1,239 | ₩1,359 | ₩1,199 | ₩1,199 | -3.23% | 4.2만 |
|---|
| 2025.10.22 | ₩1,332 | ₩1,452 | ₩1,172 | ₩1,239 | -7.00% | 3.8만 |
|---|
| 2025.10.21 | ₩1,452 | ₩1,452 | ₩1,306 | ₩1,386 | -4.59% | 7.1만 |
|---|
| 2025.10.20 | ₩1,386 | ₩1,492 | ₩1,366 | ₩1,412 | +1.92% | 2.5만 |
|---|
| 2025.10.17 | ₩1,279 | ₩1,399 | ₩1,279 | ₩1,399 | +9.37% | 5.3만 |
|---|
| 2025.10.16 | ₩1,259 | ₩1,506 | ₩1,259 | ₩1,306 | +3.70% | 2.7만 |
|---|
| 2025.10.15 | ₩1,306 | ₩1,372 | ₩1,299 | ₩1,332 | +2.04% | 2.1만 |
|---|
| 2025.10.14 | ₩1,279 | ₩1,332 | ₩1,252 | ₩1,332 | +4.17% | 7.3천 |
|---|
| 2025.10.13 | ₩1,260 | ₩1,260 | ₩1,222 | ₩1,222 | -3.07% | 5.4천 |
|---|
| 2025.10.10 | ₩1,239 | ₩1,294 | ₩1,227 | ₩1,227 | -0.97% | 5.9천 |
|---|