시장 데이터를 불러오는 중
전체 종목
ABM Industries Incorporated Common Stock 과거 주가
ABM Industries Incorporated Common Stock · ABM · NYSE
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ABM Industries Incorporated Common Stock · ABM · NYSE
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,812 | ₩67,389 | ₩66,530 | ₩66,557 | -0.38% | 27.8만 |
| 2026.10.08 | ₩64,546 | ₩66,946 | ₩64,505 | ₩66,906 | +3.66% | 49.7만 |
| 2026.10.07 | ₩64,559 | ₩65,444 | ₩64,318 | ₩65,377 | +1.27% | 38.1만 |
| 2026.10.06 | ₩65,203 | ₩65,914 | ₩64,787 | ₩64,908 | -0.45% | 43만 |
| 2026.10.05 | ₩65,484 | ₩65,954 | ₩64,814 | ₩65,028 | -0.70% | 42.9만 |
| 2026.10.02 | ₩65,484 | ₩66,249 | ₩65,337 | ₩65,672 | +0.29% | 37만 |
| 2026.10.01 | ₩64,304 | ₩65,364 | ₩63,862 | ₩64,988 | +1.06% | 34.7만 |
| 2026.09.30 | ₩65,256 | ₩65,324 | ₩64,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,505 |
| -1.15% |
| 47.7만 |
| 2026.09.29 | ₩65,404 | ₩66,088 | ₩65,109 | ₩65,203 | -0.31% | 43만 |
|---|
| 2026.09.28 | ₩66,249 | ₩66,611 | ₩64,975 | ₩65,739 | -0.77% | 53.6만 |
|---|
| 2026.09.25 | ₩65,793 | ₩66,866 | ₩65,578 | ₩66,758 | +1.47% | 42.4만 |
|---|
| 2026.09.24 | ₩66,852 | ₩67,281 | ₩66,075 | ₩66,437 | -0.62% | 37만 |
|---|
| 2026.09.23 | ₩66,571 | ₩67,737 | ₩66,235 | ₩66,638 | +0.10% | 37.3만 |
|---|
| 2026.09.22 | ₩67,067 | ₩67,617 | ₩66,571 | ₩66,973 | -0.14% | 41.7만 |
|---|
| 2026.09.21 | ₩66,866 | ₩67,027 | ₩66,034 | ₩66,289 | -0.86% | 46.5만 |
|---|
| 2026.09.18 | ₩65,981 | ₩66,758 | ₩65,230 | ₩66,745 | +1.16% | 139.2만 |
|---|
| 2026.09.17 | ₩67,764 | ₩67,764 | ₩66,034 | ₩66,115 | -2.43% | 42.7만 |
|---|
| 2026.09.16 | ₩67,201 | ₩68,462 | ₩67,094 | ₩67,509 | +0.46% | 46.8만 |
|---|
| 2026.09.15 | ₩65,216 | ₩67,469 | ₩65,216 | ₩66,933 | +2.63% | 61.9만 |
|---|
| 2026.09.14 | ₩66,557 | ₩66,973 | ₩65,109 | ₩66,504 | -0.08% | 65만 |
|---|
| 2026.09.11 | ₩66,356 | ₩66,477 | ₩65,350 | ₩66,289 | -0.10% | 49.5만 |
|---|
| 2026.09.10 | ₩66,705 | ₩68,783 | ₩64,559 | ₩65,806 | -1.35% | 72.5만 |
|---|
| 2026.09.09 | ₩67,858 | ₩68,260 | ₩65,310 | ₩66,705 | -1.70% | 109.4만 |
|---|
| 2026.09.08 | ₩61,434 | ₩68,328 | ₩61,381 | ₩67,858 | +10.46% | 101.9만 |
|---|
| 2026.09.04 | ₩62,749 | ₩63,339 | ₩62,708 | ₩63,097 | +0.56% | 36.8만 |
|---|
| 2026.09.03 | ₩62,762 | ₩63,392 | ₩62,360 | ₩63,339 | +0.92% | 36.3만 |
|---|
| 2026.09.02 | ₩62,346 | ₩62,963 | ₩61,877 | ₩62,306 | -0.06% | 37.7만 |
|---|
| 2026.09.01 | ₩62,534 | ₩62,869 | ₩61,984 | ₩62,239 | -0.47% | 35.7만 |
|---|
| 2026.08.31 | ₩63,138 | ₩63,151 | ₩62,024 | ₩62,534 | -0.96% | 41.2만 |
|---|
| 2026.08.28 | ₩63,687 | ₩64,358 | ₩63,245 | ₩63,299 | -0.61% | 31.6만 |
|---|
| 2026.08.27 | ₩63,567 | ₩63,902 | ₩63,097 | ₩63,231 | -0.53% | 33.7만 |
|---|
| 2026.08.26 | ₩62,775 | ₩64,452 | ₩62,722 | ₩64,063 | +2.05% | 45.1만 |
|---|
| 2026.08.25 | ₩62,910 | ₩62,910 | ₩62,011 | ₩62,480 | -0.68% | 29.5만 |
|---|
| 2026.08.24 | ₩63,272 | ₩63,768 | ₩62,722 | ₩62,843 | -0.68% | 41.3만 |
|---|
| 2026.08.21 | ₩63,620 | ₩63,620 | ₩62,722 | ₩62,775 | -1.33% | 35.5만 |
|---|
| 2026.08.20 | ₩62,936 | ₩63,728 | ₩62,199 | ₩63,164 | +0.36% | 62.5만 |
|---|
| 2026.08.19 | ₩63,513 | ₩64,117 | ₩63,272 | ₩63,325 | -0.30% | 24.6만 |
|---|
| 2026.08.18 | ₩64,599 | ₩64,720 | ₩63,124 | ₩63,164 | -2.22% | 35만 |
|---|
| 2026.08.17 | ₩63,245 | ₩64,438 | ₩63,245 | ₩63,996 | +1.19% | 27.8만 |
|---|
| 2026.08.14 | ₩64,559 | ₩64,801 | ₩64,130 | ₩64,546 | -0.02% | 24.6만 |
|---|
| 2026.08.13 | ₩65,417 | ₩65,860 | ₩64,197 | ₩64,532 | -1.35% | 24.2만 |
|---|
| 2026.08.12 | ₩64,291 | ₩65,122 | ₩64,036 | ₩64,948 | +1.02% | 30.7만 |
|---|
| 2026.08.11 | ₩64,425 | ₩65,203 | ₩64,264 | ₩64,747 | +0.50% | 24.1만 |
|---|
| 2026.08.10 | ₩64,774 | ₩65,055 | ₩64,063 | ₩64,264 | -0.79% | 28.6만 |
|---|
| 2026.08.07 | ₩65,779 | ₩66,155 | ₩64,385 | ₩65,096 | -1.04% | 32.3만 |
|---|
| 2026.08.06 | ₩65,967 | ₩66,302 | ₩64,894 | ₩65,109 | -1.30% | 46만 |
|---|
| 2026.08.05 | ₩65,954 | ₩65,954 | ₩65,028 | ₩65,619 | -0.51% | 49.6만 |
|---|
| 2026.08.04 | ₩64,854 | ₩66,182 | ₩63,915 | ₩65,954 | +1.70% | 40.3만 |
|---|
| 2026.08.03 | ₩65,096 | ₩66,021 | ₩64,921 | ₩65,364 | +0.41% | 39.1만 |
|---|
| 2026.07.31 | ₩64,626 | ₩64,626 | ₩62,950 | ₩64,251 | -0.58% | 55만 |
|---|
| 2026.07.30 | ₩66,007 | ₩66,007 | ₩63,526 | ₩63,835 | -3.29% | 45.2만 |
|---|
| 2026.07.29 | ₩66,048 | ₩66,785 | ₩65,739 | ₩66,195 | +0.22% | 44.8만 |
|---|
| 2026.07.28 | ₩65,069 | ₩66,611 | ₩65,069 | ₩66,007 | +1.44% | 60.1만 |
|---|
| 2026.07.27 | ₩63,714 | ₩65,364 | ₩63,714 | ₩64,988 | +2.00% | 38만 |
|---|
| 2026.07.24 | ₩63,500 | ₩64,237 | ₩62,708 | ₩63,996 | +0.78% | 38.8만 |
|---|
| 2026.07.23 | ₩62,574 | ₩63,754 | ₩62,159 | ₩63,486 | +1.46% | 46.5만 |
|---|
| 2026.07.22 | ₩64,197 | ₩64,197 | ₩62,440 | ₩63,044 | -1.80% | 39.4만 |
|---|
| 2026.07.21 | ₩63,754 | ₩63,754 | ₩62,735 | ₩62,963 | -1.24% | 31만 |
|---|
| 2026.07.20 | ₩63,835 | ₩63,862 | ₩63,057 | ₩63,339 | -0.78% | 28.3만 |
|---|
| 2026.07.17 | ₩64,559 | ₩65,565 | ₩63,406 | ₩63,808 | -1.16% | 54.9만 |
|---|
| 2026.07.16 | ₩62,950 | ₩64,908 | ₩62,896 | ₩64,599 | +2.62% | 57.5만 |
|---|
| 2026.07.15 | ₩60,858 | ₩62,722 | ₩60,295 | ₩62,320 | +2.40% | 58.1만 |
|---|
| 2026.07.14 | ₩60,295 | ₩61,139 | ₩60,295 | ₩60,750 | +0.76% | 40만 |
|---|
| 2026.07.13 | ₩60,348 | ₩61,099 | ₩60,308 | ₩60,831 | +0.80% | 34.2만 |
|---|
| 2026.07.10 | ₩59,771 | ₩60,254 | ₩59,664 | ₩59,812 | +0.07% | 19.9만 |
|---|
| 2026.07.09 | ₩59,517 | ₩60,147 | ₩59,128 | ₩59,584 | +0.11% | 31.5만 |
|---|
| 2026.07.08 | ₩59,570 | ₩60,670 | ₩59,329 | ₩59,570 | 0.00% | 43만 |
|---|
| 2026.07.07 | ₩60,174 | ₩60,818 | ₩59,919 | ₩60,576 | +0.67% | 41.7만 |
|---|
| 2026.07.06 | ₩59,141 | ₩60,335 | ₩58,752 | ₩59,544 | +0.68% | 38만 |
|---|
| 2026.07.02 | ₩59,745 | ₩59,879 | ₩58,484 | ₩59,369 | -0.63% | 38만 |
|---|
| 2026.07.01 | ₩59,691 | ₩60,657 | ₩59,544 | ₩59,731 | +0.07% | 52.1만 |
|---|
| 2026.06.30 | ₩60,174 | ₩60,710 | ₩59,141 | ₩59,329 | -1.40% | 54.2만 |
|---|
| 2026.06.29 | ₩60,737 | ₩61,005 | ₩59,825 | ₩60,040 | -1.15% | 59.8만 |
|---|
| 2026.06.26 | ₩60,388 | ₩61,475 | ₩60,013 | ₩60,978 | +0.98% | 238.6만 |
|---|
| 2026.06.25 | ₩59,798 | ₩61,287 | ₩59,356 | ₩60,120 | +0.54% | 39.2만 |
|---|
| 2026.06.24 | ₩58,913 | ₩60,295 | ₩58,873 | ₩59,771 | +1.46% | 52만 |
|---|
| 2026.06.23 | ₩59,034 | ₩59,959 | ₩58,833 | ₩58,886 | -0.25% | 54.5만 |
|---|
| 2026.06.22 | ₩60,013 | ₩60,013 | ₩57,746 | ₩58,819 | -1.99% | 87.8만 |
|---|
| 2026.06.18 | ₩58,377 | ₩59,409 | ₩57,679 | ₩59,208 | +1.42% | 102.7만 |
|---|
| 2026.06.17 | ₩58,766 | ₩59,409 | ₩57,626 | ₩58,310 | -0.78% | 81.7만 |
|---|
| 2026.06.16 | ₩59,544 | ₩59,731 | ₩58,739 | ₩58,980 | -0.95% | 69.6만 |
|---|
| 2026.06.15 | ₩61,300 | ₩61,300 | ₩58,793 | ₩59,007 | -3.74% | 65.7만 |
|---|
| 2026.06.12 | ₩61,689 | ₩63,030 | ₩61,206 | ₩61,595 | -0.15% | 104.2만 |
|---|
| 2026.06.11 | ₩60,388 | ₩61,931 | ₩59,731 | ₩61,904 | +2.51% | 90.8만 |
|---|
| 2026.06.10 | ₩59,812 | ₩60,616 | ₩59,262 | ₩60,174 | +0.61% | 83.2만 |
|---|
| 2026.06.09 | ₩57,237 | ₩59,356 | ₩57,237 | ₩59,302 | +3.61% | 86.3만 |
|---|
| 2026.06.08 | ₩56,754 | ₩58,283 | ₩56,593 | ₩56,902 | +0.26% | 130.7만 |
|---|
| 2026.06.05 | ₩55,976 | ₩58,189 | ₩55,762 | ₩57,049 | +1.92% | 138.8만 |
|---|
| 2026.06.04 | ₩53,938 | ₩54,005 | ₩52,865 | ₩53,482 | -0.85% | 75.5만 |
|---|
| 2026.06.03 | ₩52,463 | ₩52,664 | ₩51,752 | ₩52,557 | +0.18% | 56.3만 |
|---|
| 2026.06.02 | ₩52,034 | ₩52,892 | ₩51,899 | ₩52,771 | +1.42% | 53.4만 |
|---|
| 2026.06.01 | ₩51,926 | ₩52,919 | ₩51,497 | ₩52,436 | +0.98% | 72.1만 |
|---|
| 2026.05.29 | ₩53,334 | ₩53,415 | ₩52,329 | ₩52,382 | -1.79% | 67.3만 |
|---|
| 2026.05.28 | ₩53,388 | ₩54,045 | ₩53,080 | ₩53,415 | +0.05% | 38.1만 |
|---|
| 2026.05.27 | ₩53,670 | ₩54,635 | ₩53,375 | ₩53,670 | 0.00% | 34.9만 |
|---|
| 2026.05.26 | ₩53,831 | ₩54,126 | ₩53,187 | ₩53,683 | -0.27% | 39.4만 |
|---|
| 2026.05.22 | ₩53,844 | ₩54,514 | ₩53,254 | ₩53,898 | +0.10% | 39.1만 |
|---|
| 2026.05.21 | ₩52,516 | ₩53,884 | ₩51,591 | ₩53,804 | +2.45% | 53.1만 |
|---|
| 2026.05.20 | ₩52,141 | ₩53,080 | ₩51,631 | ₩53,039 | +1.72% | 38.6만 |
|---|
| 2026.05.19 | ₩53,898 | ₩54,099 | ₩52,060 | ₩52,141 | -3.26% | 36.6만 |
|---|
| 2026.05.18 | ₩52,892 | ₩54,287 | ₩52,892 | ₩53,871 | +1.85% | 37.5만 |
|---|
| 2026.05.15 | ₩53,254 | ₩53,442 | ₩52,691 | ₩52,811 | -0.83% | 43.6만 |
|---|
| 2026.05.14 | ₩52,476 | ₩53,214 | ₩52,060 | ₩53,147 | +1.28% | 45.8만 |
|---|
| 2026.05.13 | ₩52,248 | ₩52,530 | ₩51,108 | ₩51,993 | -0.49% | 46.8만 |
|---|
| 2026.05.12 | ₩53,080 | ₩53,187 | ₩52,302 | ₩52,637 | -0.83% | 48.3만 |
|---|
| 2026.05.11 | ₩53,965 | ₩54,139 | ₩52,543 | ₩52,825 | -2.11% | 37만 |
|---|
| 2026.05.08 | ₩54,595 | ₩54,595 | ₩53,442 | ₩53,911 | -1.25% | 38.2만 |
|---|
| 2026.05.07 | ₩54,608 | ₩55,212 | ₩54,179 | ₩54,662 | +0.10% | 31.2만 |
|---|
| 2026.05.06 | ₩55,064 | ₩55,319 | ₩54,152 | ₩54,501 | -1.02% | 34.8만 |
|---|
| 2026.05.05 | ₩54,018 | ₩54,877 | ₩53,777 | ₩54,582 | +1.04% | 29.9만 |
|---|
| 2026.05.04 | ₩54,514 | ₩55,118 | ₩53,562 | ₩53,857 | -1.21% | 42.2만 |
|---|
| 2026.05.01 | ₩55,158 | ₩55,507 | ₩54,461 | ₩54,970 | -0.34% | 33.1만 |
|---|
| 2026.04.30 | ₩53,737 | ₩55,239 | ₩53,294 | ₩54,716 | +1.82% | 50.1만 |
|---|
| 2026.04.29 | ₩54,059 | ₩54,246 | ₩52,959 | ₩53,348 | -1.31% | 33.1만 |
|---|
| 2026.04.28 | ₩54,327 | ₩54,716 | ₩53,656 | ₩54,233 | -0.17% | 35.9만 |
|---|
| 2026.04.27 | ₩53,750 | ₩54,850 | ₩53,750 | ₩53,790 | +0.07% | 42.4만 |
|---|
| 2026.04.24 | ₩54,193 | ₩54,541 | ₩53,844 | ₩53,857 | -0.62% | 48.8만 |
|---|
| 2026.04.23 | ₩53,857 | ₩54,474 | ₩53,670 | ₩54,327 | +0.87% | 36.1만 |
|---|
| 2026.04.22 | ₩54,126 | ₩54,434 | ₩53,549 | ₩54,045 | -0.15% | 37.5만 |
|---|
| 2026.04.21 | ₩54,072 | ₩54,742 | ₩53,737 | ₩53,991 | -0.15% | 56.3만 |
|---|
| 2026.04.20 | ₩53,911 | ₩54,501 | ₩53,831 | ₩54,099 | +0.35% | 29.2만 |
|---|
| 2026.04.17 | ₩53,589 | ₩54,903 | ₩53,294 | ₩54,112 | +0.98% | 57.8만 |
|---|
| 2026.04.16 | ₩53,308 | ₩53,723 | ₩52,852 | ₩52,959 | -0.65% | 29.3만 |
|---|
| 2026.04.15 | ₩52,932 | ₩53,536 | ₩52,570 | ₩53,281 | +0.66% | 42.1만 |
|---|
| 2026.04.14 | ₩52,878 | ₩53,495 | ₩52,744 | ₩53,147 | +0.51% | 43.6만 |
|---|
| 2026.04.13 | ₩52,476 | ₩53,039 | ₩51,953 | ₩52,999 | +1.00% | 37.8만 |
|---|
| 2026.04.10 | ₩52,919 | ₩52,919 | ₩52,288 | ₩52,610 | -0.58% | 31.3만 |
|---|
| 2026.04.09 | ₩51,886 | ₩53,080 | ₩51,604 | ₩52,905 | +1.96% | 42.2만 |
|---|
| 2026.04.08 | ₩52,785 | ₩53,334 | ₩52,208 | ₩52,369 | -0.79% | 53.2만 |
|---|
| 2026.04.07 | ₩51,779 | ₩52,020 | ₩50,934 | ₩51,363 | -0.80% | 53.4만 |
|---|
| 2026.04.06 | ₩51,819 | ₩51,886 | ₩51,551 | ₩51,725 | -0.18% | 29.1만 |
|---|
| 2026.04.02 | ₩50,961 | ₩51,940 | ₩50,397 | ₩51,926 | +1.89% | 72.6만 |
|---|
| 2026.04.01 | ₩51,712 | ₩52,691 | ₩51,363 | ₩51,899 | +0.36% | 58.3만 |
|---|
| 2026.03.31 | ₩51,578 | ₩52,154 | ₩50,558 | ₩51,658 | +0.16% | 66.6만 |
|---|
| 2026.03.30 | ₩50,706 | ₩51,256 | ₩50,330 | ₩50,800 | +0.19% | 65.4만 |
|---|
| 2026.03.27 | ₩51,108 | ₩51,108 | ₩49,928 | ₩50,277 | -1.63% | 70.5만 |
|---|
| 2026.03.26 | ₩51,296 | ₩52,127 | ₩50,759 | ₩51,256 | -0.08% | 76.7만 |
|---|
| 2026.03.25 | ₩51,645 | ₩52,007 | ₩50,518 | ₩51,658 | +0.03% | 64.8만 |
|---|
| 2026.03.24 | ₩50,679 | ₩51,390 | ₩50,304 | ₩50,961 | +0.56% | 51.1만 |
|---|
| 2026.03.23 | ₩51,229 | ₩51,980 | ₩50,424 | ₩51,269 | +0.08% | 81.1만 |
|---|
| 2026.03.20 | ₩50,464 | ₩51,041 | ₩49,566 | ₩50,143 | -0.64% | 219.5만 |
|---|
| 2026.03.19 | ₩50,009 | ₩50,907 | ₩49,807 | ₩50,290 | +0.56% | 66.8만 |
|---|
| 2026.03.18 | ₩50,907 | ₩51,497 | ₩50,196 | ₩50,236 | -1.32% | 82.5만 |
|---|
| 2026.03.17 | ₩51,980 | ₩52,838 | ₩51,162 | ₩51,175 | -1.55% | 68.3만 |
|---|
| 2026.03.16 | ₩52,530 | ₩52,865 | ₩51,283 | ₩51,336 | -2.27% | 63.4만 |
|---|
| 2026.03.13 | ₩52,329 | ₩53,482 | ₩51,323 | ₩51,993 | -0.64% | 88.6만 |
|---|
| 2026.03.12 | ₩54,340 | ₩54,957 | ₩51,738 | ₩51,859 | -4.57% | 80.9만 |
|---|
| 2026.03.11 | ₩55,628 | ₩56,043 | ₩54,742 | ₩54,810 | -1.47% | 72.7만 |
|---|
| 2026.03.10 | ₩56,084 | ₩57,679 | ₩52,463 | ₩55,359 | -1.29% | 139.4만 |
|---|
| 2026.03.09 | ₩57,465 | ₩58,712 | ₩56,767 | ₩58,042 | +1.00% | 93.5만 |
|---|
| 2026.03.06 | ₩58,685 | ₩58,927 | ₩57,653 | ₩58,793 | +0.18% | 39.9만 |
|---|
| 2026.03.05 | ₩58,430 | ₩59,450 | ₩58,176 | ₩59,329 | +1.54% | 36.3만 |
|---|
| 2026.03.04 | ₩59,168 | ₩59,570 | ₩58,605 | ₩59,074 | -0.16% | 30.3만 |
|---|
| 2026.03.03 | ₩58,725 | ₩59,664 | ₩57,827 | ₩59,329 | +1.03% | 39만 |
|---|
| 2026.03.02 | ₩59,074 | ₩60,254 | ₩58,350 | ₩59,959 | +1.50% | 36.8만 |
|---|
| 2026.02.27 | ₩59,812 | ₩59,812 | ₩57,679 | ₩59,678 | -0.22% | 53.2만 |
|---|
| 2026.02.26 | ₩59,235 | ₩60,134 | ₩58,967 | ₩60,053 | +1.38% | 31.5만 |
|---|
| 2026.02.25 | ₩59,128 | ₩59,141 | ₩57,639 | ₩58,712 | -0.70% | 67.5만 |
|---|
| 2026.02.24 | ₩59,289 | ₩60,710 | ₩58,833 | ₩58,953 | -0.57% | 41.7만 |
|---|
| 2026.02.23 | ₩60,750 | ₩61,260 | ₩59,020 | ₩59,181 | -2.58% | 45.5만 |
|---|
| 2026.02.20 | ₩61,220 | ₩61,877 | ₩60,442 | ₩61,086 | -0.22% | 45만 |
|---|
| 2026.02.19 | ₩60,067 | ₩61,206 | ₩60,067 | ₩61,139 | +1.79% | 35.5만 |
|---|
| 2026.02.18 | ₩59,584 | ₩60,885 | ₩59,584 | ₩60,455 | +1.46% | 41.4만 |
|---|
| 2026.02.17 | ₩60,013 | ₩60,053 | ₩59,155 | ₩59,396 | -1.03% | 39.8만 |
|---|
| 2026.02.13 | ₩58,699 | ₩60,107 | ₩58,216 | ₩59,691 | +1.69% | 40.3만 |
|---|
| 2026.02.12 | ₩62,548 | ₩62,695 | ₩57,116 | ₩58,256 | -6.86% | 65.7만 |
|---|
| 2026.02.11 | ₩63,446 | ₩63,620 | ₩62,413 | ₩62,695 | -1.18% | 33.8만 |
|---|
| 2026.02.10 | ₩62,775 | ₩63,366 | ₩62,655 | ₩63,299 | +0.83% | 38.1만 |
|---|
| 2026.02.09 | ₩63,272 | ₩63,982 | ₩62,601 | ₩62,722 | -0.87% | 40.1만 |
|---|
| 2026.02.06 | ₩63,433 | ₩64,210 | ₩63,057 | ₩63,781 | +0.55% | 46.4만 |
|---|
| 2026.02.05 | ₩62,843 | ₩63,392 | ₩62,360 | ₩63,191 | +0.55% | 42.6만 |
|---|
| 2026.02.04 | ₩61,689 | ₩63,044 | ₩61,434 | ₩62,521 | +1.35% | 44.7만 |
|---|
| 2026.02.03 | ₩61,890 | ₩62,628 | ₩60,683 | ₩61,220 | -1.08% | 67만 |
|---|
| 2026.02.02 | ₩61,703 | ₩62,373 | ₩61,273 | ₩62,185 | +0.78% | 61.8만 |
|---|
| 2026.01.30 | ₩61,099 | ₩61,810 | ₩60,643 | ₩61,743 | +1.05% | 69.8만 |
|---|
| 2026.01.29 | ₩60,429 | ₩61,408 | ₩59,973 | ₩61,381 | +1.58% | 70.5만 |
|---|
| 2026.01.28 | ₩60,925 | ₩60,952 | ₩59,798 | ₩60,067 | -1.41% | 66.3만 |
|---|
| 2026.01.27 | ₩60,911 | ₩61,005 | ₩60,455 | ₩60,871 | -0.07% | 56.1만 |
|---|
| 2026.01.26 | ₩61,233 | ₩61,609 | ₩60,737 | ₩61,166 | -0.11% | 59.3만 |
|---|
| 2026.01.23 | ₩62,185 | ₩62,494 | ₩60,455 | ₩60,844 | -2.16% | 73.8만 |
|---|
| 2026.01.22 | ₩61,501 | ₩62,333 | ₩61,501 | ₩62,185 | +1.11% | 50.4만 |
|---|
| 2026.01.21 | ₩59,932 | ₩61,864 | ₩59,932 | ₩61,461 | +2.55% | 117만 |
|---|
| 2026.01.20 | ₩60,026 | ₩61,488 | ₩59,812 | ₩60,938 | +1.52% | 95.1만 |
|---|
| 2026.01.16 | ₩59,986 | ₩60,818 | ₩59,812 | ₩60,697 | +1.18% | 78.8만 |
|---|
| 2026.01.15 | ₩59,181 | ₩60,791 | ₩58,980 | ₩60,402 | +2.06% | 75.7만 |
|---|
| 2026.01.14 | ₩58,980 | ₩59,946 | ₩58,658 | ₩58,980 | 0.00% | 77.9만 |
|---|
| 2026.01.13 | ₩59,342 | ₩59,825 | ₩58,685 | ₩59,369 | +0.05% | 71.5만 |
|---|
| 2026.01.12 | ₩59,651 | ₩60,174 | ₩59,289 | ₩59,651 | 0.00% | 64.2만 |
|---|
| 2026.01.09 | ₩59,034 | ₩59,959 | ₩58,913 | ₩59,932 | +1.52% | 56.3만 |
|---|
| 2026.01.08 | ₩58,216 | ₩59,302 | ₩58,176 | ₩59,034 | +1.41% | 65.4만 |
|---|
| 2026.01.07 | ₩58,739 | ₩59,195 | ₩58,028 | ₩58,216 | -0.89% | 61.7만 |
|---|
| 2026.01.06 | ₩58,457 | ₩59,101 | ₩57,854 | ₩58,725 | +0.46% | 69.8만 |
|---|
| 2026.01.05 | ₩56,875 | ₩58,833 | ₩56,875 | ₩58,484 | +2.83% | 80.4만 |
|---|
| 2026.01.02 | ₩56,727 | ₩57,559 | ₩56,392 | ₩57,237 | +0.90% | 56.7만 |
|---|
| 2025.12.31 | ₩57,264 | ₩57,572 | ₩56,647 | ₩56,727 | -0.94% | 59.5만 |
|---|
| 2025.12.30 | ₩57,277 | ₩57,746 | ₩56,875 | ₩57,264 | -0.02% | 55.7만 |
|---|
| 2025.12.29 | ₩57,223 | ₩57,921 | ₩56,982 | ₩57,532 | +0.54% | 66.8만 |
|---|
| 2025.12.26 | ₩56,379 | ₩57,371 | ₩56,271 | ₩57,223 | +1.50% | 59만 |
|---|
| 2025.12.24 | ₩55,990 | ₩56,700 | ₩55,963 | ₩56,553 | +1.01% | 25.5만 |
|---|
| 2025.12.23 | ₩56,392 | ₩56,647 | ₩55,547 | ₩55,990 | -0.71% | 64.3만 |
|---|
| 2025.12.22 | ₩57,237 | ₩57,237 | ₩55,815 | ₩56,607 | -1.10% | 107.2만 |
|---|
| 2025.12.19 | ₩57,773 | ₩58,202 | ₩55,721 | ₩56,553 | -2.11% | 259만 |
|---|
| 2025.12.18 | ₩63,151 | ₩63,942 | ₩56,540 | ₩58,296 | -7.69% | 263.1만 |
|---|
| 2025.12.17 | ₩64,076 | ₩67,214 | ₩62,494 | ₩64,707 | +0.98% | 184.2만 |
|---|
| 2025.12.16 | ₩63,446 | ₩63,446 | ₩61,327 | ₩61,341 | -3.32% | 141.7만 |
|---|
| 2025.12.15 | ₩63,245 | ₩63,808 | ₩62,333 | ₩63,272 | +0.04% | 66만 |
|---|
| 2025.12.12 | ₩63,205 | ₩63,406 | ₩62,105 | ₩62,548 | -1.04% | 42.5만 |
|---|
| 2025.12.11 | ₩61,770 | ₩63,285 | ₩61,770 | ₩63,138 | +2.21% | 57.8만 |
|---|
| 2025.12.10 | ₩61,059 | ₩61,890 | ₩60,657 | ₩61,555 | +0.81% | 82.5만 |
|---|
| 2025.12.09 | ₩59,611 | ₩60,013 | ₩59,476 | ₩59,892 | +0.47% | 45.4만 |
|---|
| 2025.12.08 | ₩59,892 | ₩59,932 | ₩59,195 | ₩59,356 | -0.90% | 46.2만 |
|---|
| 2025.12.05 | ₩59,208 | ₩59,973 | ₩59,208 | ₩59,852 | +1.09% | 36만 |
|---|
| 2025.12.04 | ₩59,047 | ₩59,691 | ₩58,591 | ₩59,396 | +0.59% | 37.7만 |
|---|
| 2025.12.03 | ₩58,296 | ₩59,302 | ₩58,176 | ₩58,927 | +1.08% | 56.5만 |
|---|
| 2025.12.02 | ₩58,109 | ₩58,109 | ₩57,009 | ₩57,961 | -0.25% | 57.4만 |
|---|
| 2025.12.01 | ₩57,250 | ₩58,377 | ₩57,250 | ₩57,773 | +0.91% | 36.6만 |
|---|
| 2025.11.28 | ₩57,921 | ₩58,001 | ₩57,518 | ₩57,666 | -0.44% | 12.8만 |
|---|
| 2025.11.26 | ₩57,170 | ₩58,363 | ₩57,170 | ₩57,639 | +0.82% | 63.8만 |
|---|
| 2025.11.25 | ₩56,580 | ₩58,015 | ₩56,580 | ₩57,586 | +1.78% | 46.3만 |
|---|
| 2025.11.24 | ₩56,405 | ₩56,593 | ₩55,735 | ₩56,352 | -0.10% | 54.4만 |
|---|
| 2025.11.21 | ₩56,258 | ₩57,317 | ₩55,842 | ₩56,593 | +0.60% | 61만 |
|---|
| 2025.11.20 | ₩54,903 | ₩56,043 | ₩54,032 | ₩55,856 | +1.73% | 47.7만 |
|---|
| 2025.11.19 | ₩54,622 | ₩54,675 | ₩53,643 | ₩54,287 | -0.61% | 42.5만 |
|---|
| 2025.11.18 | ₩54,112 | ₩54,756 | ₩54,005 | ₩54,300 | +0.35% | 37.9만 |
|---|
| 2025.11.17 | ₩56,312 | ₩56,486 | ₩53,965 | ₩54,059 | -4.00% | 50.2만 |
|---|
| 2025.11.14 | ₩55,923 | ₩56,647 | ₩55,574 | ₩56,419 | +0.89% | 50.7만 |
|---|
| 2025.11.13 | ₩56,674 | ₩57,277 | ₩56,566 | ₩57,022 | +0.62% | 38.6만 |
|---|
| 2025.11.12 | ₩57,022 | ₩57,291 | ₩56,057 | ₩56,714 | -0.54% | 112.3만 |
|---|
| 2025.11.11 | ₩57,277 | ₩57,277 | ₩56,486 | ₩56,875 | -0.70% | 46.4만 |
|---|
| 2025.11.10 | ₩56,607 | ₩56,942 | ₩55,735 | ₩56,714 | +0.19% | 46.1만 |
|---|
| 2025.11.07 | ₩56,607 | ₩56,714 | ₩55,896 | ₩56,258 | -0.62% | 56.5만 |
|---|
| 2025.11.06 | ₩58,337 | ₩58,618 | ₩55,963 | ₩56,285 | -3.52% | 65.7만 |
|---|
| 2025.11.05 | ₩57,760 | ₩58,819 | ₩57,451 | ₩58,591 | +1.44% | 39.5만 |
|---|
| 2025.11.04 | ₩58,055 | ₩58,202 | ₩57,398 | ₩57,706 | -0.60% | 37만 |
|---|
| 2025.11.03 | ₩57,277 | ₩57,988 | ₩56,298 | ₩57,948 | +1.17% | 57만 |
|---|
| 2025.10.31 | ₩57,197 | ₩57,733 | ₩56,459 | ₩57,666 | +0.82% | 52만 |
|---|
| 2025.10.30 | ₩57,666 | ₩58,095 | ₩56,928 | ₩57,451 | -0.37% | 45.7만 |
|---|
| 2025.10.29 | ₩60,469 | ₩60,804 | ₩57,398 | ₩57,760 | -4.48% | 46.1만 |
|---|
| 2025.10.28 | ₩60,657 | ₩61,113 | ₩60,227 | ₩60,777 | +0.20% | 42.7만 |
|---|
| 2025.10.27 | ₩61,622 | ₩61,783 | ₩60,858 | ₩60,938 | -1.11% | 41.1만 |
|---|
| 2025.10.24 | ₩61,542 | ₩61,770 | ₩61,099 | ₩61,273 | -0.44% | 49.1만 |
|---|
| 2025.10.23 | ₩60,898 | ₩61,421 | ₩60,429 | ₩61,005 | +0.18% | 53.2만 |
|---|
| 2025.10.22 | ₩61,019 | ₩61,273 | ₩60,442 | ₩60,764 | -0.42% | 56.5만 |
|---|
| 2025.10.21 | ₩61,059 | ₩61,582 | ₩60,978 | ₩61,032 | -0.04% | 39.9만 |
|---|
| 2025.10.20 | ₩60,442 | ₩61,126 | ₩60,442 | ₩61,072 | +1.04% | 40.1만 |
|---|
| 2025.10.17 | ₩59,932 | ₩60,429 | ₩59,758 | ₩60,429 | +0.83% | 43.6만 |
|---|
| 2025.10.16 | ₩60,576 | ₩60,804 | ₩59,865 | ₩59,932 | -1.06% | 47.1만 |
|---|
| 2025.10.15 | ₩61,166 | ₩61,421 | ₩60,509 | ₩60,750 | -0.68% | 43.5만 |
|---|
| 2025.10.14 | ₩59,999 | ₩61,287 | ₩59,986 | ₩60,925 | +1.54% | 43.1만 |
|---|
| 2025.10.13 | ₩59,946 | ₩60,522 | ₩59,463 | ₩60,321 | +0.63% | 42.1만 |
|---|
| 2025.10.10 | ₩60,509 | ₩60,804 | ₩59,517 | ₩59,611 | -1.48% | 39.3만 |
|---|