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 | ₩66,836 | ₩67,412 | ₩66,554 | ₩66,581 | -0.38% | 27.8만 |
| 2026.10.08 | ₩64,568 | ₩66,970 | ₩64,528 | ₩66,929 | +3.66% | 49.7만 |
| 2026.10.07 | ₩64,582 | ₩65,467 | ₩64,340 | ₩65,400 | +1.27% | 38.1만 |
| 2026.10.06 | ₩65,226 | ₩65,937 | ₩64,810 | ₩64,931 | -0.45% | 43만 |
| 2026.10.05 | ₩65,507 | ₩65,977 | ₩64,837 | ₩65,051 | -0.70% | 42.9만 |
| 2026.10.02 | ₩65,507 | ₩66,272 | ₩65,360 | ₩65,695 | +0.29% | 37만 |
| 2026.10.01 | ₩64,327 | ₩65,387 | ₩63,884 | ₩65,011 | +1.06% | 34.7만 |
| 2026.09.30 | ₩65,279 | ₩65,346 | ₩64,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,528 |
| -1.15% |
| 47.7만 |
| 2026.09.29 | ₩65,427 | ₩66,111 | ₩65,132 | ₩65,226 | -0.31% | 43만 |
|---|
| 2026.09.28 | ₩66,272 | ₩66,634 | ₩64,998 | ₩65,762 | -0.77% | 53.6만 |
|---|
| 2026.09.25 | ₩65,816 | ₩66,889 | ₩65,601 | ₩66,782 | +1.47% | 42.4만 |
|---|
| 2026.09.24 | ₩66,876 | ₩67,305 | ₩66,098 | ₩66,460 | -0.62% | 37만 |
|---|
| 2026.09.23 | ₩66,594 | ₩67,761 | ₩66,259 | ₩66,661 | +0.10% | 37.3만 |
|---|
| 2026.09.22 | ₩67,090 | ₩67,640 | ₩66,594 | ₩66,997 | -0.14% | 41.7만 |
|---|
| 2026.09.21 | ₩66,889 | ₩67,050 | ₩66,057 | ₩66,312 | -0.86% | 46.5만 |
|---|
| 2026.09.18 | ₩66,004 | ₩66,782 | ₩65,253 | ₩66,768 | +1.16% | 139.2만 |
|---|
| 2026.09.17 | ₩67,788 | ₩67,788 | ₩66,057 | ₩66,138 | -2.43% | 42.7만 |
|---|
| 2026.09.16 | ₩67,225 | ₩68,486 | ₩67,117 | ₩67,533 | +0.46% | 46.8만 |
|---|
| 2026.09.15 | ₩65,239 | ₩67,493 | ₩65,239 | ₩66,956 | +2.63% | 61.9만 |
|---|
| 2026.09.14 | ₩66,581 | ₩66,997 | ₩65,132 | ₩66,527 | -0.08% | 65만 |
|---|
| 2026.09.11 | ₩66,379 | ₩66,500 | ₩65,373 | ₩66,312 | -0.10% | 49.5만 |
|---|
| 2026.09.10 | ₩66,728 | ₩68,808 | ₩64,582 | ₩65,829 | -1.35% | 72.5만 |
|---|
| 2026.09.09 | ₩67,882 | ₩68,284 | ₩65,333 | ₩66,728 | -1.70% | 109.4만 |
|---|
| 2026.09.08 | ₩61,456 | ₩68,351 | ₩61,402 | ₩67,882 | +10.46% | 101.9만 |
|---|
| 2026.09.04 | ₩62,771 | ₩63,361 | ₩62,730 | ₩63,119 | +0.56% | 36.8만 |
|---|
| 2026.09.03 | ₩62,784 | ₩63,415 | ₩62,382 | ₩63,361 | +0.92% | 36.3만 |
|---|
| 2026.09.02 | ₩62,368 | ₩62,985 | ₩61,899 | ₩62,328 | -0.06% | 37.7만 |
|---|
| 2026.09.01 | ₩62,556 | ₩62,891 | ₩62,006 | ₩62,261 | -0.47% | 35.7만 |
|---|
| 2026.08.31 | ₩63,160 | ₩63,173 | ₩62,046 | ₩62,556 | -0.96% | 41.2만 |
|---|
| 2026.08.28 | ₩63,710 | ₩64,381 | ₩63,267 | ₩63,321 | -0.61% | 31.6만 |
|---|
| 2026.08.27 | ₩63,589 | ₩63,924 | ₩63,119 | ₩63,254 | -0.53% | 33.7만 |
|---|
| 2026.08.26 | ₩62,797 | ₩64,474 | ₩62,744 | ₩64,085 | +2.05% | 45.1만 |
|---|
| 2026.08.25 | ₩62,932 | ₩62,932 | ₩62,033 | ₩62,502 | -0.68% | 29.5만 |
|---|
| 2026.08.24 | ₩63,294 | ₩63,790 | ₩62,744 | ₩62,865 | -0.68% | 41.3만 |
|---|
| 2026.08.21 | ₩63,643 | ₩63,643 | ₩62,744 | ₩62,797 | -1.33% | 35.5만 |
|---|
| 2026.08.20 | ₩62,958 | ₩63,750 | ₩62,221 | ₩63,187 | +0.36% | 62.5만 |
|---|
| 2026.08.19 | ₩63,535 | ₩64,139 | ₩63,294 | ₩63,348 | -0.30% | 24.6만 |
|---|
| 2026.08.18 | ₩64,622 | ₩64,743 | ₩63,146 | ₩63,187 | -2.22% | 35만 |
|---|
| 2026.08.17 | ₩63,267 | ₩64,461 | ₩63,267 | ₩64,018 | +1.19% | 27.8만 |
|---|
| 2026.08.14 | ₩64,582 | ₩64,823 | ₩64,152 | ₩64,568 | -0.02% | 24.6만 |
|---|
| 2026.08.13 | ₩65,440 | ₩65,883 | ₩64,220 | ₩64,555 | -1.35% | 24.2만 |
|---|
| 2026.08.12 | ₩64,313 | ₩65,145 | ₩64,059 | ₩64,971 | +1.02% | 30.7만 |
|---|
| 2026.08.11 | ₩64,448 | ₩65,226 | ₩64,287 | ₩64,770 | +0.50% | 24.1만 |
|---|
| 2026.08.10 | ₩64,796 | ₩65,078 | ₩64,085 | ₩64,287 | -0.79% | 28.6만 |
|---|
| 2026.08.07 | ₩65,803 | ₩66,178 | ₩64,407 | ₩65,118 | -1.04% | 32.3만 |
|---|
| 2026.08.06 | ₩65,990 | ₩66,326 | ₩64,917 | ₩65,132 | -1.30% | 46만 |
|---|
| 2026.08.05 | ₩65,977 | ₩65,977 | ₩65,051 | ₩65,642 | -0.51% | 49.6만 |
|---|
| 2026.08.04 | ₩64,877 | ₩66,205 | ₩63,938 | ₩65,977 | +1.70% | 40.3만 |
|---|
| 2026.08.03 | ₩65,118 | ₩66,044 | ₩64,944 | ₩65,387 | +0.41% | 39.1만 |
|---|
| 2026.07.31 | ₩64,649 | ₩64,649 | ₩62,972 | ₩64,273 | -0.58% | 55만 |
|---|
| 2026.07.30 | ₩66,031 | ₩66,031 | ₩63,549 | ₩63,857 | -3.29% | 45.2만 |
|---|
| 2026.07.29 | ₩66,071 | ₩66,809 | ₩65,762 | ₩66,218 | +0.22% | 44.8만 |
|---|
| 2026.07.28 | ₩65,092 | ₩66,634 | ₩65,092 | ₩66,031 | +1.44% | 60.1만 |
|---|
| 2026.07.27 | ₩63,737 | ₩65,387 | ₩63,737 | ₩65,011 | +2.00% | 38만 |
|---|
| 2026.07.24 | ₩63,522 | ₩64,260 | ₩62,730 | ₩64,018 | +0.78% | 38.8만 |
|---|
| 2026.07.23 | ₩62,596 | ₩63,777 | ₩62,180 | ₩63,509 | +1.46% | 46.5만 |
|---|
| 2026.07.22 | ₩64,220 | ₩64,220 | ₩62,462 | ₩63,066 | -1.80% | 39.4만 |
|---|
| 2026.07.21 | ₩63,777 | ₩63,777 | ₩62,757 | ₩62,985 | -1.24% | 31만 |
|---|
| 2026.07.20 | ₩63,857 | ₩63,884 | ₩63,079 | ₩63,361 | -0.78% | 28.3만 |
|---|
| 2026.07.17 | ₩64,582 | ₩65,588 | ₩63,428 | ₩63,830 | -1.16% | 54.9만 |
|---|
| 2026.07.16 | ₩62,972 | ₩64,931 | ₩62,918 | ₩64,622 | +2.62% | 57.5만 |
|---|
| 2026.07.15 | ₩60,879 | ₩62,744 | ₩60,316 | ₩62,341 | +2.40% | 58.1만 |
|---|
| 2026.07.14 | ₩60,316 | ₩61,161 | ₩60,316 | ₩60,772 | +0.76% | 40만 |
|---|
| 2026.07.13 | ₩60,369 | ₩61,121 | ₩60,329 | ₩60,852 | +0.80% | 34.2만 |
|---|
| 2026.07.10 | ₩59,792 | ₩60,275 | ₩59,685 | ₩59,833 | +0.07% | 19.9만 |
|---|
| 2026.07.09 | ₩59,538 | ₩60,168 | ₩59,148 | ₩59,605 | +0.11% | 31.5만 |
|---|
| 2026.07.08 | ₩59,591 | ₩60,691 | ₩59,350 | ₩59,591 | 0.00% | 43만 |
|---|
| 2026.07.07 | ₩60,195 | ₩60,839 | ₩59,940 | ₩60,597 | +0.67% | 41.7만 |
|---|
| 2026.07.06 | ₩59,162 | ₩60,356 | ₩58,773 | ₩59,564 | +0.68% | 38만 |
|---|
| 2026.07.02 | ₩59,766 | ₩59,900 | ₩58,505 | ₩59,390 | -0.63% | 38만 |
|---|
| 2026.07.01 | ₩59,712 | ₩60,678 | ₩59,564 | ₩59,752 | +0.07% | 52.1만 |
|---|
| 2026.06.30 | ₩60,195 | ₩60,732 | ₩59,162 | ₩59,350 | -1.40% | 54.2만 |
|---|
| 2026.06.29 | ₩60,758 | ₩61,027 | ₩59,846 | ₩60,061 | -1.15% | 59.8만 |
|---|
| 2026.06.26 | ₩60,410 | ₩61,496 | ₩60,034 | ₩61,000 | +0.98% | 238.6만 |
|---|
| 2026.06.25 | ₩59,819 | ₩61,308 | ₩59,377 | ₩60,141 | +0.54% | 39.2만 |
|---|
| 2026.06.24 | ₩58,934 | ₩60,316 | ₩58,894 | ₩59,792 | +1.46% | 52만 |
|---|
| 2026.06.23 | ₩59,055 | ₩59,980 | ₩58,853 | ₩58,907 | -0.25% | 54.5만 |
|---|
| 2026.06.22 | ₩60,034 | ₩60,034 | ₩57,767 | ₩58,840 | -1.99% | 87.8만 |
|---|
| 2026.06.18 | ₩58,397 | ₩59,430 | ₩57,700 | ₩59,229 | +1.42% | 102.7만 |
|---|
| 2026.06.17 | ₩58,786 | ₩59,430 | ₩57,646 | ₩58,330 | -0.78% | 81.7만 |
|---|
| 2026.06.16 | ₩59,564 | ₩59,752 | ₩58,759 | ₩59,001 | -0.95% | 69.6만 |
|---|
| 2026.06.15 | ₩61,322 | ₩61,322 | ₩58,813 | ₩59,028 | -3.74% | 65.7만 |
|---|
| 2026.06.12 | ₩61,711 | ₩63,052 | ₩61,228 | ₩61,617 | -0.15% | 104.2만 |
|---|
| 2026.06.11 | ₩60,410 | ₩61,952 | ₩59,752 | ₩61,925 | +2.51% | 90.8만 |
|---|
| 2026.06.10 | ₩59,833 | ₩60,638 | ₩59,283 | ₩60,195 | +0.61% | 83.2만 |
|---|
| 2026.06.09 | ₩57,257 | ₩59,377 | ₩57,257 | ₩59,323 | +3.61% | 86.3만 |
|---|
| 2026.06.08 | ₩56,774 | ₩58,303 | ₩56,613 | ₩56,922 | +0.26% | 130.7만 |
|---|
| 2026.06.05 | ₩55,996 | ₩58,209 | ₩55,781 | ₩57,069 | +1.92% | 138.8만 |
|---|
| 2026.06.04 | ₩53,957 | ₩54,024 | ₩52,884 | ₩53,501 | -0.85% | 75.5만 |
|---|
| 2026.06.03 | ₩52,481 | ₩52,682 | ₩51,770 | ₩52,575 | +0.18% | 56.3만 |
|---|
| 2026.06.02 | ₩52,052 | ₩52,910 | ₩51,918 | ₩52,790 | +1.42% | 53.4만 |
|---|
| 2026.06.01 | ₩51,944 | ₩52,937 | ₩51,515 | ₩52,454 | +0.98% | 72.1만 |
|---|
| 2026.05.29 | ₩53,353 | ₩53,434 | ₩52,347 | ₩52,401 | -1.79% | 67.3만 |
|---|
| 2026.05.28 | ₩53,407 | ₩54,064 | ₩53,098 | ₩53,434 | +0.05% | 38.1만 |
|---|
| 2026.05.27 | ₩53,688 | ₩54,654 | ₩53,393 | ₩53,688 | 0.00% | 34.9만 |
|---|
| 2026.05.26 | ₩53,849 | ₩54,145 | ₩53,205 | ₩53,702 | -0.27% | 39.4만 |
|---|
| 2026.05.22 | ₩53,863 | ₩54,534 | ₩53,273 | ₩53,916 | +0.10% | 39.1만 |
|---|
| 2026.05.21 | ₩52,535 | ₩53,903 | ₩51,609 | ₩53,823 | +2.45% | 53.1만 |
|---|
| 2026.05.20 | ₩52,159 | ₩53,098 | ₩51,649 | ₩53,058 | +1.72% | 38.6만 |
|---|
| 2026.05.19 | ₩53,916 | ₩54,118 | ₩52,079 | ₩52,159 | -3.26% | 36.6만 |
|---|
| 2026.05.18 | ₩52,910 | ₩54,306 | ₩52,910 | ₩53,890 | +1.85% | 37.5만 |
|---|
| 2026.05.15 | ₩53,273 | ₩53,460 | ₩52,709 | ₩52,830 | -0.83% | 43.6만 |
|---|
| 2026.05.14 | ₩52,494 | ₩53,232 | ₩52,079 | ₩53,165 | +1.28% | 45.8만 |
|---|
| 2026.05.13 | ₩52,266 | ₩52,548 | ₩51,126 | ₩52,012 | -0.49% | 46.8만 |
|---|
| 2026.05.12 | ₩53,098 | ₩53,205 | ₩52,320 | ₩52,655 | -0.83% | 48.3만 |
|---|
| 2026.05.11 | ₩53,984 | ₩54,158 | ₩52,562 | ₩52,843 | -2.11% | 37만 |
|---|
| 2026.05.08 | ₩54,614 | ₩54,614 | ₩53,460 | ₩53,930 | -1.25% | 38.2만 |
|---|
| 2026.05.07 | ₩54,628 | ₩55,231 | ₩54,198 | ₩54,681 | +0.10% | 31.2만 |
|---|
| 2026.05.06 | ₩55,084 | ₩55,339 | ₩54,171 | ₩54,520 | -1.02% | 34.8만 |
|---|
| 2026.05.05 | ₩54,037 | ₩54,896 | ₩53,796 | ₩54,601 | +1.04% | 29.9만 |
|---|
| 2026.05.04 | ₩54,534 | ₩55,137 | ₩53,581 | ₩53,876 | -1.21% | 42.2만 |
|---|
| 2026.05.01 | ₩55,178 | ₩55,526 | ₩54,480 | ₩54,990 | -0.34% | 33.1만 |
|---|
| 2026.04.30 | ₩53,756 | ₩55,258 | ₩53,313 | ₩54,735 | +1.82% | 50.1만 |
|---|
| 2026.04.29 | ₩54,077 | ₩54,265 | ₩52,977 | ₩53,366 | -1.31% | 33.1만 |
|---|
| 2026.04.28 | ₩54,346 | ₩54,735 | ₩53,675 | ₩54,252 | -0.17% | 35.9만 |
|---|
| 2026.04.27 | ₩53,769 | ₩54,869 | ₩53,769 | ₩53,809 | +0.07% | 42.4만 |
|---|
| 2026.04.24 | ₩54,212 | ₩54,560 | ₩53,863 | ₩53,876 | -0.62% | 48.8만 |
|---|
| 2026.04.23 | ₩53,876 | ₩54,493 | ₩53,688 | ₩54,346 | +0.87% | 36.1만 |
|---|
| 2026.04.22 | ₩54,145 | ₩54,453 | ₩53,568 | ₩54,064 | -0.15% | 37.5만 |
|---|
| 2026.04.21 | ₩54,091 | ₩54,762 | ₩53,756 | ₩54,010 | -0.15% | 56.3만 |
|---|
| 2026.04.20 | ₩53,930 | ₩54,520 | ₩53,849 | ₩54,118 | +0.35% | 29.2만 |
|---|
| 2026.04.17 | ₩53,608 | ₩54,923 | ₩53,313 | ₩54,131 | +0.98% | 57.8만 |
|---|
| 2026.04.16 | ₩53,326 | ₩53,742 | ₩52,870 | ₩52,977 | -0.65% | 29.3만 |
|---|
| 2026.04.15 | ₩52,951 | ₩53,554 | ₩52,588 | ₩53,299 | +0.66% | 42.1만 |
|---|
| 2026.04.14 | ₩52,897 | ₩53,514 | ₩52,763 | ₩53,165 | +0.51% | 43.6만 |
|---|
| 2026.04.13 | ₩52,494 | ₩53,058 | ₩51,971 | ₩53,018 | +1.00% | 37.8만 |
|---|
| 2026.04.10 | ₩52,937 | ₩52,937 | ₩52,307 | ₩52,629 | -0.58% | 31.3만 |
|---|
| 2026.04.09 | ₩51,904 | ₩53,098 | ₩51,622 | ₩52,924 | +1.96% | 42.2만 |
|---|
| 2026.04.08 | ₩52,803 | ₩53,353 | ₩52,226 | ₩52,387 | -0.79% | 53.2만 |
|---|
| 2026.04.07 | ₩51,797 | ₩52,038 | ₩50,952 | ₩51,381 | -0.80% | 53.4만 |
|---|
| 2026.04.06 | ₩51,837 | ₩51,904 | ₩51,569 | ₩51,743 | -0.18% | 29.1만 |
|---|
| 2026.04.02 | ₩50,979 | ₩51,958 | ₩50,415 | ₩51,944 | +1.89% | 72.6만 |
|---|
| 2026.04.01 | ₩51,730 | ₩52,709 | ₩51,381 | ₩51,918 | +0.36% | 58.3만 |
|---|
| 2026.03.31 | ₩51,596 | ₩52,172 | ₩50,576 | ₩51,676 | +0.16% | 66.6만 |
|---|
| 2026.03.30 | ₩50,724 | ₩51,274 | ₩50,348 | ₩50,818 | +0.19% | 65.4만 |
|---|
| 2026.03.27 | ₩51,126 | ₩51,126 | ₩49,946 | ₩50,294 | -1.63% | 70.5만 |
|---|
| 2026.03.26 | ₩51,314 | ₩52,146 | ₩50,777 | ₩51,274 | -0.08% | 76.7만 |
|---|
| 2026.03.25 | ₩51,663 | ₩52,025 | ₩50,536 | ₩51,676 | +0.03% | 64.8만 |
|---|
| 2026.03.24 | ₩50,697 | ₩51,408 | ₩50,321 | ₩50,979 | +0.56% | 51.1만 |
|---|
| 2026.03.23 | ₩51,247 | ₩51,998 | ₩50,442 | ₩51,287 | +0.08% | 81.1만 |
|---|
| 2026.03.20 | ₩50,482 | ₩51,059 | ₩49,583 | ₩50,160 | -0.64% | 219.5만 |
|---|
| 2026.03.19 | ₩50,026 | ₩50,925 | ₩49,825 | ₩50,308 | +0.56% | 66.8만 |
|---|
| 2026.03.18 | ₩50,925 | ₩51,515 | ₩50,214 | ₩50,254 | -1.32% | 82.5만 |
|---|
| 2026.03.17 | ₩51,998 | ₩52,857 | ₩51,180 | ₩51,193 | -1.55% | 68.3만 |
|---|
| 2026.03.16 | ₩52,548 | ₩52,884 | ₩51,300 | ₩51,354 | -2.27% | 63.4만 |
|---|
| 2026.03.13 | ₩52,347 | ₩53,501 | ₩51,341 | ₩52,012 | -0.64% | 88.6만 |
|---|
| 2026.03.12 | ₩54,359 | ₩54,976 | ₩51,757 | ₩51,877 | -4.57% | 80.9만 |
|---|
| 2026.03.11 | ₩55,647 | ₩56,063 | ₩54,762 | ₩54,829 | -1.47% | 72.7만 |
|---|
| 2026.03.10 | ₩56,103 | ₩57,700 | ₩52,481 | ₩55,379 | -1.29% | 139.4만 |
|---|
| 2026.03.09 | ₩57,485 | ₩58,733 | ₩56,787 | ₩58,062 | +1.00% | 93.5만 |
|---|
| 2026.03.06 | ₩58,706 | ₩58,947 | ₩57,673 | ₩58,813 | +0.18% | 39.9만 |
|---|
| 2026.03.05 | ₩58,451 | ₩59,470 | ₩58,196 | ₩59,350 | +1.54% | 36.3만 |
|---|
| 2026.03.04 | ₩59,189 | ₩59,591 | ₩58,625 | ₩59,095 | -0.16% | 30.3만 |
|---|
| 2026.03.03 | ₩58,746 | ₩59,685 | ₩57,847 | ₩59,350 | +1.03% | 39만 |
|---|
| 2026.03.02 | ₩59,095 | ₩60,275 | ₩58,370 | ₩59,980 | +1.50% | 36.8만 |
|---|
| 2026.02.27 | ₩59,833 | ₩59,833 | ₩57,700 | ₩59,699 | -0.22% | 53.2만 |
|---|
| 2026.02.26 | ₩59,256 | ₩60,155 | ₩58,988 | ₩60,074 | +1.38% | 31.5만 |
|---|
| 2026.02.25 | ₩59,148 | ₩59,162 | ₩57,659 | ₩58,733 | -0.70% | 67.5만 |
|---|
| 2026.02.24 | ₩59,309 | ₩60,732 | ₩58,853 | ₩58,974 | -0.57% | 41.7만 |
|---|
| 2026.02.23 | ₩60,772 | ₩61,282 | ₩59,041 | ₩59,202 | -2.58% | 45.5만 |
|---|
| 2026.02.20 | ₩61,241 | ₩61,899 | ₩60,463 | ₩61,107 | -0.22% | 45만 |
|---|
| 2026.02.19 | ₩60,088 | ₩61,228 | ₩60,088 | ₩61,161 | +1.79% | 35.5만 |
|---|
| 2026.02.18 | ₩59,605 | ₩60,906 | ₩59,605 | ₩60,477 | +1.46% | 41.4만 |
|---|
| 2026.02.17 | ₩60,034 | ₩60,074 | ₩59,175 | ₩59,417 | -1.03% | 39.8만 |
|---|
| 2026.02.13 | ₩58,719 | ₩60,128 | ₩58,236 | ₩59,712 | +1.69% | 40.3만 |
|---|
| 2026.02.12 | ₩62,569 | ₩62,717 | ₩57,136 | ₩58,276 | -6.86% | 65.7만 |
|---|
| 2026.02.11 | ₩63,468 | ₩63,643 | ₩62,435 | ₩62,717 | -1.18% | 33.8만 |
|---|
| 2026.02.10 | ₩62,797 | ₩63,388 | ₩62,677 | ₩63,321 | +0.83% | 38.1만 |
|---|
| 2026.02.09 | ₩63,294 | ₩64,005 | ₩62,623 | ₩62,744 | -0.87% | 40.1만 |
|---|
| 2026.02.06 | ₩63,455 | ₩64,233 | ₩63,079 | ₩63,804 | +0.55% | 46.4만 |
|---|
| 2026.02.05 | ₩62,865 | ₩63,415 | ₩62,382 | ₩63,213 | +0.55% | 42.6만 |
|---|
| 2026.02.04 | ₩61,711 | ₩63,066 | ₩61,456 | ₩62,543 | +1.35% | 44.7만 |
|---|
| 2026.02.03 | ₩61,912 | ₩62,650 | ₩60,705 | ₩61,241 | -1.08% | 67만 |
|---|
| 2026.02.02 | ₩61,724 | ₩62,395 | ₩61,295 | ₩62,207 | +0.78% | 61.8만 |
|---|
| 2026.01.30 | ₩61,121 | ₩61,832 | ₩60,664 | ₩61,765 | +1.05% | 69.8만 |
|---|
| 2026.01.29 | ₩60,450 | ₩61,429 | ₩59,994 | ₩61,402 | +1.58% | 70.5만 |
|---|
| 2026.01.28 | ₩60,946 | ₩60,973 | ₩59,819 | ₩60,088 | -1.41% | 66.3만 |
|---|
| 2026.01.27 | ₩60,933 | ₩61,027 | ₩60,477 | ₩60,892 | -0.07% | 56.1만 |
|---|
| 2026.01.26 | ₩61,255 | ₩61,630 | ₩60,758 | ₩61,188 | -0.11% | 59.3만 |
|---|
| 2026.01.23 | ₩62,207 | ₩62,516 | ₩60,477 | ₩60,866 | -2.16% | 73.8만 |
|---|
| 2026.01.22 | ₩61,523 | ₩62,355 | ₩61,523 | ₩62,207 | +1.11% | 50.4만 |
|---|
| 2026.01.21 | ₩59,953 | ₩61,885 | ₩59,953 | ₩61,483 | +2.55% | 117만 |
|---|
| 2026.01.20 | ₩60,047 | ₩61,510 | ₩59,833 | ₩60,960 | +1.52% | 95.1만 |
|---|
| 2026.01.16 | ₩60,007 | ₩60,839 | ₩59,833 | ₩60,718 | +1.18% | 78.8만 |
|---|
| 2026.01.15 | ₩59,202 | ₩60,812 | ₩59,001 | ₩60,423 | +2.06% | 75.7만 |
|---|
| 2026.01.14 | ₩59,001 | ₩59,967 | ₩58,679 | ₩59,001 | 0.00% | 77.9만 |
|---|
| 2026.01.13 | ₩59,363 | ₩59,846 | ₩58,706 | ₩59,390 | +0.05% | 71.5만 |
|---|
| 2026.01.12 | ₩59,672 | ₩60,195 | ₩59,309 | ₩59,672 | 0.00% | 64.2만 |
|---|
| 2026.01.09 | ₩59,055 | ₩59,980 | ₩58,934 | ₩59,953 | +1.52% | 56.3만 |
|---|
| 2026.01.08 | ₩58,236 | ₩59,323 | ₩58,196 | ₩59,055 | +1.41% | 65.4만 |
|---|
| 2026.01.07 | ₩58,759 | ₩59,216 | ₩58,048 | ₩58,236 | -0.89% | 61.7만 |
|---|
| 2026.01.06 | ₩58,478 | ₩59,122 | ₩57,874 | ₩58,746 | +0.46% | 69.8만 |
|---|
| 2026.01.05 | ₩56,895 | ₩58,853 | ₩56,895 | ₩58,505 | +2.83% | 80.4만 |
|---|
| 2026.01.02 | ₩56,747 | ₩57,579 | ₩56,412 | ₩57,257 | +0.90% | 56.7만 |
|---|
| 2025.12.31 | ₩57,284 | ₩57,592 | ₩56,667 | ₩56,747 | -0.94% | 59.5만 |
|---|
| 2025.12.30 | ₩57,297 | ₩57,767 | ₩56,895 | ₩57,284 | -0.02% | 55.7만 |
|---|
| 2025.12.29 | ₩57,244 | ₩57,941 | ₩57,002 | ₩57,552 | +0.54% | 66.8만 |
|---|
| 2025.12.26 | ₩56,398 | ₩57,391 | ₩56,291 | ₩57,244 | +1.50% | 59만 |
|---|
| 2025.12.24 | ₩56,009 | ₩56,720 | ₩55,982 | ₩56,573 | +1.01% | 25.5만 |
|---|
| 2025.12.23 | ₩56,412 | ₩56,667 | ₩55,567 | ₩56,009 | -0.71% | 64.3만 |
|---|
| 2025.12.22 | ₩57,257 | ₩57,257 | ₩55,835 | ₩56,626 | -1.10% | 107.2만 |
|---|
| 2025.12.19 | ₩57,794 | ₩58,223 | ₩55,741 | ₩56,573 | -2.11% | 259만 |
|---|
| 2025.12.18 | ₩63,173 | ₩63,965 | ₩56,559 | ₩58,317 | -7.69% | 263.1만 |
|---|
| 2025.12.17 | ₩64,099 | ₩67,238 | ₩62,516 | ₩64,729 | +0.98% | 184.2만 |
|---|
| 2025.12.16 | ₩63,468 | ₩63,468 | ₩61,349 | ₩61,362 | -3.32% | 141.7만 |
|---|
| 2025.12.15 | ₩63,267 | ₩63,830 | ₩62,355 | ₩63,294 | +0.04% | 66만 |
|---|
| 2025.12.12 | ₩63,227 | ₩63,428 | ₩62,127 | ₩62,569 | -1.04% | 42.5만 |
|---|
| 2025.12.11 | ₩61,791 | ₩63,307 | ₩61,791 | ₩63,160 | +2.21% | 57.8만 |
|---|
| 2025.12.10 | ₩61,080 | ₩61,912 | ₩60,678 | ₩61,577 | +0.81% | 82.5만 |
|---|
| 2025.12.09 | ₩59,631 | ₩60,034 | ₩59,497 | ₩59,913 | +0.47% | 45.4만 |
|---|
| 2025.12.08 | ₩59,913 | ₩59,953 | ₩59,216 | ₩59,377 | -0.90% | 46.2만 |
|---|
| 2025.12.05 | ₩59,229 | ₩59,994 | ₩59,229 | ₩59,873 | +1.09% | 36만 |
|---|
| 2025.12.04 | ₩59,068 | ₩59,712 | ₩58,612 | ₩59,417 | +0.59% | 37.7만 |
|---|
| 2025.12.03 | ₩58,317 | ₩59,323 | ₩58,196 | ₩58,947 | +1.08% | 56.5만 |
|---|
| 2025.12.02 | ₩58,129 | ₩58,129 | ₩57,029 | ₩57,981 | -0.25% | 57.4만 |
|---|
| 2025.12.01 | ₩57,270 | ₩58,397 | ₩57,270 | ₩57,794 | +0.91% | 36.6만 |
|---|
| 2025.11.28 | ₩57,941 | ₩58,022 | ₩57,539 | ₩57,686 | -0.44% | 12.8만 |
|---|
| 2025.11.26 | ₩57,190 | ₩58,384 | ₩57,190 | ₩57,659 | +0.82% | 63.8만 |
|---|
| 2025.11.25 | ₩56,600 | ₩58,035 | ₩56,600 | ₩57,606 | +1.78% | 46.3만 |
|---|
| 2025.11.24 | ₩56,425 | ₩56,613 | ₩55,754 | ₩56,372 | -0.10% | 54.4만 |
|---|
| 2025.11.21 | ₩56,278 | ₩57,337 | ₩55,862 | ₩56,613 | +0.60% | 61만 |
|---|
| 2025.11.20 | ₩54,923 | ₩56,063 | ₩54,051 | ₩55,875 | +1.73% | 47.7만 |
|---|
| 2025.11.19 | ₩54,641 | ₩54,695 | ₩53,662 | ₩54,306 | -0.61% | 42.5만 |
|---|
| 2025.11.18 | ₩54,131 | ₩54,775 | ₩54,024 | ₩54,319 | +0.35% | 37.9만 |
|---|
| 2025.11.17 | ₩56,331 | ₩56,506 | ₩53,984 | ₩54,077 | -4.00% | 50.2만 |
|---|
| 2025.11.14 | ₩55,942 | ₩56,667 | ₩55,593 | ₩56,439 | +0.89% | 50.7만 |
|---|
| 2025.11.13 | ₩56,693 | ₩57,297 | ₩56,586 | ₩57,042 | +0.62% | 38.6만 |
|---|
| 2025.11.12 | ₩57,042 | ₩57,311 | ₩56,076 | ₩56,734 | -0.54% | 112.3만 |
|---|
| 2025.11.11 | ₩57,297 | ₩57,297 | ₩56,506 | ₩56,895 | -0.70% | 46.4만 |
|---|
| 2025.11.10 | ₩56,626 | ₩56,962 | ₩55,754 | ₩56,734 | +0.19% | 46.1만 |
|---|
| 2025.11.07 | ₩56,626 | ₩56,734 | ₩55,915 | ₩56,278 | -0.62% | 56.5만 |
|---|
| 2025.11.06 | ₩58,357 | ₩58,639 | ₩55,982 | ₩56,304 | -3.52% | 65.7만 |
|---|
| 2025.11.05 | ₩57,780 | ₩58,840 | ₩57,472 | ₩58,612 | +1.44% | 39.5만 |
|---|
| 2025.11.04 | ₩58,075 | ₩58,223 | ₩57,418 | ₩57,726 | -0.60% | 37만 |
|---|
| 2025.11.03 | ₩57,297 | ₩58,008 | ₩56,318 | ₩57,968 | +1.17% | 57만 |
|---|
| 2025.10.31 | ₩57,217 | ₩57,753 | ₩56,479 | ₩57,686 | +0.82% | 52만 |
|---|
| 2025.10.30 | ₩57,686 | ₩58,116 | ₩56,948 | ₩57,472 | -0.37% | 45.7만 |
|---|
| 2025.10.29 | ₩60,490 | ₩60,825 | ₩57,418 | ₩57,780 | -4.48% | 46.1만 |
|---|
| 2025.10.28 | ₩60,678 | ₩61,134 | ₩60,249 | ₩60,799 | +0.20% | 42.7만 |
|---|
| 2025.10.27 | ₩61,644 | ₩61,805 | ₩60,879 | ₩60,960 | -1.11% | 41.1만 |
|---|
| 2025.10.24 | ₩61,563 | ₩61,791 | ₩61,121 | ₩61,295 | -0.44% | 49.1만 |
|---|
| 2025.10.23 | ₩60,919 | ₩61,443 | ₩60,450 | ₩61,027 | +0.18% | 53.2만 |
|---|
| 2025.10.22 | ₩61,040 | ₩61,295 | ₩60,463 | ₩60,785 | -0.42% | 56.5만 |
|---|
| 2025.10.21 | ₩61,080 | ₩61,604 | ₩61,000 | ₩61,053 | -0.04% | 39.9만 |
|---|
| 2025.10.20 | ₩60,463 | ₩61,147 | ₩60,463 | ₩61,094 | +1.04% | 40.1만 |
|---|
| 2025.10.17 | ₩59,953 | ₩60,450 | ₩59,779 | ₩60,450 | +0.83% | 43.6만 |
|---|
| 2025.10.16 | ₩60,597 | ₩60,825 | ₩59,886 | ₩59,953 | -1.06% | 47.1만 |
|---|
| 2025.10.15 | ₩61,188 | ₩61,443 | ₩60,530 | ₩60,772 | -0.68% | 43.5만 |
|---|
| 2025.10.14 | ₩60,021 | ₩61,308 | ₩60,007 | ₩60,946 | +1.54% | 43.1만 |
|---|
| 2025.10.13 | ₩59,967 | ₩60,544 | ₩59,484 | ₩60,342 | +0.63% | 42.1만 |
|---|
| 2025.10.10 | ₩60,530 | ₩60,825 | ₩59,538 | ₩59,631 | -1.48% | 39.3만 |
|---|