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 | ₩66,824 | ₩67,401 | ₩66,542 | ₩66,569 | -0.38% | 27.8만 |
| 2026.10.08 | ₩64,557 | ₩66,958 | ₩64,517 | ₩66,918 | +3.66% | 49.7만 |
| 2026.10.07 | ₩64,571 | ₩65,456 | ₩64,329 | ₩65,389 | +1.27% | 38.1만 |
| 2026.10.06 | ₩65,214 | ₩65,925 | ₩64,799 | ₩64,919 | -0.45% | 43만 |
| 2026.10.05 | ₩65,496 | ₩65,966 | ₩64,826 | ₩65,040 | -0.70% | 42.9만 |
| 2026.10.02 | ₩65,496 | ₩66,261 | ₩65,349 | ₩65,684 | +0.29% | 37만 |
| 2026.10.01 | ₩64,316 | ₩65,375 | ₩63,873 | ₩65,000 | +1.06% | 34.7만 |
| 2026.09.30 | ₩65,268 | ₩65,335 | ₩64,302 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,517 |
| -1.15% |
| 47.7만 |
| 2026.09.29 | ₩65,416 | ₩66,100 | ₩65,121 | ₩65,214 | -0.31% | 43만 |
|---|
| 2026.09.28 | ₩66,261 | ₩66,623 | ₩64,986 | ₩65,751 | -0.77% | 53.6만 |
|---|
| 2026.09.25 | ₩65,805 | ₩66,878 | ₩65,590 | ₩66,770 | +1.47% | 42.4만 |
|---|
| 2026.09.24 | ₩66,864 | ₩67,294 | ₩66,086 | ₩66,448 | -0.62% | 37만 |
|---|
| 2026.09.23 | ₩66,583 | ₩67,750 | ₩66,247 | ₩66,650 | +0.10% | 37.3만 |
|---|
| 2026.09.22 | ₩67,079 | ₩67,629 | ₩66,583 | ₩66,985 | -0.14% | 41.7만 |
|---|
| 2026.09.21 | ₩66,878 | ₩67,039 | ₩66,046 | ₩66,301 | -0.86% | 46.5만 |
|---|
| 2026.09.18 | ₩65,992 | ₩66,770 | ₩65,241 | ₩66,757 | +1.16% | 139.2만 |
|---|
| 2026.09.17 | ₩67,776 | ₩67,776 | ₩66,046 | ₩66,127 | -2.43% | 42.7만 |
|---|
| 2026.09.16 | ₩67,213 | ₩68,474 | ₩67,106 | ₩67,522 | +0.46% | 46.8만 |
|---|
| 2026.09.15 | ₩65,228 | ₩67,481 | ₩65,228 | ₩66,945 | +2.63% | 61.9만 |
|---|
| 2026.09.14 | ₩66,569 | ₩66,985 | ₩65,121 | ₩66,516 | -0.08% | 65만 |
|---|
| 2026.09.11 | ₩66,368 | ₩66,489 | ₩65,362 | ₩66,301 | -0.10% | 49.5만 |
|---|
| 2026.09.10 | ₩66,717 | ₩68,796 | ₩64,571 | ₩65,818 | -1.35% | 72.5만 |
|---|
| 2026.09.09 | ₩67,870 | ₩68,273 | ₩65,322 | ₩66,717 | -1.70% | 109.4만 |
|---|
| 2026.09.08 | ₩61,445 | ₩68,340 | ₩61,392 | ₩67,870 | +10.46% | 101.9만 |
|---|
| 2026.09.04 | ₩62,760 | ₩63,350 | ₩62,720 | ₩63,109 | +0.56% | 36.8만 |
|---|
| 2026.09.03 | ₩62,773 | ₩63,404 | ₩62,371 | ₩63,350 | +0.92% | 36.3만 |
|---|
| 2026.09.02 | ₩62,358 | ₩62,975 | ₩61,888 | ₩62,317 | -0.06% | 37.7만 |
|---|
| 2026.09.01 | ₩62,545 | ₩62,881 | ₩61,995 | ₩62,250 | -0.47% | 35.7만 |
|---|
| 2026.08.31 | ₩63,149 | ₩63,162 | ₩62,036 | ₩62,545 | -0.96% | 41.2만 |
|---|
| 2026.08.28 | ₩63,699 | ₩64,369 | ₩63,256 | ₩63,310 | -0.61% | 31.6만 |
|---|
| 2026.08.27 | ₩63,578 | ₩63,913 | ₩63,109 | ₩63,243 | -0.53% | 33.7만 |
|---|
| 2026.08.26 | ₩62,787 | ₩64,463 | ₩62,733 | ₩64,074 | +2.05% | 45.1만 |
|---|
| 2026.08.25 | ₩62,921 | ₩62,921 | ₩62,022 | ₩62,492 | -0.68% | 29.5만 |
|---|
| 2026.08.24 | ₩63,283 | ₩63,779 | ₩62,733 | ₩62,854 | -0.68% | 41.3만 |
|---|
| 2026.08.21 | ₩63,632 | ₩63,632 | ₩62,733 | ₩62,787 | -1.33% | 35.5만 |
|---|
| 2026.08.20 | ₩62,948 | ₩63,739 | ₩62,210 | ₩63,176 | +0.36% | 62.5만 |
|---|
| 2026.08.19 | ₩63,524 | ₩64,128 | ₩63,283 | ₩63,337 | -0.30% | 24.6만 |
|---|
| 2026.08.18 | ₩64,611 | ₩64,732 | ₩63,135 | ₩63,176 | -2.22% | 35만 |
|---|
| 2026.08.17 | ₩63,256 | ₩64,450 | ₩63,256 | ₩64,007 | +1.19% | 27.8만 |
|---|
| 2026.08.14 | ₩64,571 | ₩64,812 | ₩64,141 | ₩64,557 | -0.02% | 24.6만 |
|---|
| 2026.08.13 | ₩65,429 | ₩65,872 | ₩64,209 | ₩64,544 | -1.35% | 24.2만 |
|---|
| 2026.08.12 | ₩64,302 | ₩65,134 | ₩64,048 | ₩64,960 | +1.02% | 30.7만 |
|---|
| 2026.08.11 | ₩64,437 | ₩65,214 | ₩64,276 | ₩64,758 | +0.50% | 24.1만 |
|---|
| 2026.08.10 | ₩64,785 | ₩65,067 | ₩64,074 | ₩64,276 | -0.79% | 28.6만 |
|---|
| 2026.08.07 | ₩65,791 | ₩66,167 | ₩64,396 | ₩65,107 | -1.04% | 32.3만 |
|---|
| 2026.08.06 | ₩65,979 | ₩66,314 | ₩64,906 | ₩65,121 | -1.30% | 46만 |
|---|
| 2026.08.05 | ₩65,966 | ₩65,966 | ₩65,040 | ₩65,630 | -0.51% | 49.6만 |
|---|
| 2026.08.04 | ₩64,866 | ₩66,194 | ₩63,927 | ₩65,966 | +1.70% | 40.3만 |
|---|
| 2026.08.03 | ₩65,107 | ₩66,033 | ₩64,933 | ₩65,375 | +0.41% | 39.1만 |
|---|
| 2026.07.31 | ₩64,638 | ₩64,638 | ₩62,961 | ₩64,262 | -0.58% | 55만 |
|---|
| 2026.07.30 | ₩66,019 | ₩66,019 | ₩63,538 | ₩63,846 | -3.29% | 45.2만 |
|---|
| 2026.07.29 | ₩66,060 | ₩66,797 | ₩65,751 | ₩66,207 | +0.22% | 44.8만 |
|---|
| 2026.07.28 | ₩65,080 | ₩66,623 | ₩65,080 | ₩66,019 | +1.44% | 60.1만 |
|---|
| 2026.07.27 | ₩63,726 | ₩65,375 | ₩63,726 | ₩65,000 | +2.00% | 38만 |
|---|
| 2026.07.24 | ₩63,511 | ₩64,249 | ₩62,720 | ₩64,007 | +0.78% | 38.8만 |
|---|
| 2026.07.23 | ₩62,586 | ₩63,766 | ₩62,170 | ₩63,498 | +1.46% | 46.5만 |
|---|
| 2026.07.22 | ₩64,209 | ₩64,209 | ₩62,451 | ₩63,055 | -1.80% | 39.4만 |
|---|
| 2026.07.21 | ₩63,766 | ₩63,766 | ₩62,746 | ₩62,975 | -1.24% | 31만 |
|---|
| 2026.07.20 | ₩63,846 | ₩63,873 | ₩63,068 | ₩63,350 | -0.78% | 28.3만 |
|---|
| 2026.07.17 | ₩64,571 | ₩65,577 | ₩63,417 | ₩63,820 | -1.16% | 54.9만 |
|---|
| 2026.07.16 | ₩62,961 | ₩64,919 | ₩62,907 | ₩64,611 | +2.62% | 57.5만 |
|---|
| 2026.07.15 | ₩60,869 | ₩62,733 | ₩60,305 | ₩62,331 | +2.40% | 58.1만 |
|---|
| 2026.07.14 | ₩60,305 | ₩61,150 | ₩60,305 | ₩60,761 | +0.76% | 40만 |
|---|
| 2026.07.13 | ₩60,359 | ₩61,110 | ₩60,319 | ₩60,842 | +0.80% | 34.2만 |
|---|
| 2026.07.10 | ₩59,782 | ₩60,265 | ₩59,675 | ₩59,822 | +0.07% | 19.9만 |
|---|
| 2026.07.09 | ₩59,527 | ₩60,158 | ₩59,138 | ₩59,594 | +0.11% | 31.5만 |
|---|
| 2026.07.08 | ₩59,581 | ₩60,681 | ₩59,340 | ₩59,581 | 0.00% | 43만 |
|---|
| 2026.07.07 | ₩60,185 | ₩60,828 | ₩59,930 | ₩60,587 | +0.67% | 41.7만 |
|---|
| 2026.07.06 | ₩59,152 | ₩60,346 | ₩58,763 | ₩59,554 | +0.68% | 38만 |
|---|
| 2026.07.02 | ₩59,755 | ₩59,889 | ₩58,495 | ₩59,380 | -0.63% | 38만 |
|---|
| 2026.07.01 | ₩59,702 | ₩60,667 | ₩59,554 | ₩59,742 | +0.07% | 52.1만 |
|---|
| 2026.06.30 | ₩60,185 | ₩60,721 | ₩59,152 | ₩59,340 | -1.40% | 54.2만 |
|---|
| 2026.06.29 | ₩60,748 | ₩61,016 | ₩59,836 | ₩60,050 | -1.15% | 59.8만 |
|---|
| 2026.06.26 | ₩60,399 | ₩61,486 | ₩60,024 | ₩60,989 | +0.98% | 238.6만 |
|---|
| 2026.06.25 | ₩59,809 | ₩61,298 | ₩59,366 | ₩60,131 | +0.54% | 39.2만 |
|---|
| 2026.06.24 | ₩58,924 | ₩60,305 | ₩58,884 | ₩59,782 | +1.46% | 52만 |
|---|
| 2026.06.23 | ₩59,044 | ₩59,970 | ₩58,843 | ₩58,897 | -0.25% | 54.5만 |
|---|
| 2026.06.22 | ₩60,024 | ₩60,024 | ₩57,757 | ₩58,830 | -1.99% | 87.8만 |
|---|
| 2026.06.18 | ₩58,387 | ₩59,420 | ₩57,690 | ₩59,219 | +1.42% | 102.7만 |
|---|
| 2026.06.17 | ₩58,776 | ₩59,420 | ₩57,636 | ₩58,320 | -0.78% | 81.7만 |
|---|
| 2026.06.16 | ₩59,554 | ₩59,742 | ₩58,749 | ₩58,991 | -0.95% | 69.6만 |
|---|
| 2026.06.15 | ₩61,311 | ₩61,311 | ₩58,803 | ₩59,018 | -3.74% | 65.7만 |
|---|
| 2026.06.12 | ₩61,700 | ₩63,042 | ₩61,217 | ₩61,606 | -0.15% | 104.2만 |
|---|
| 2026.06.11 | ₩60,399 | ₩61,942 | ₩59,742 | ₩61,915 | +2.51% | 90.8만 |
|---|
| 2026.06.10 | ₩59,822 | ₩60,627 | ₩59,272 | ₩60,185 | +0.61% | 83.2만 |
|---|
| 2026.06.09 | ₩57,247 | ₩59,366 | ₩57,247 | ₩59,313 | +3.61% | 86.3만 |
|---|
| 2026.06.08 | ₩56,764 | ₩58,293 | ₩56,603 | ₩56,912 | +0.26% | 130.7만 |
|---|
| 2026.06.05 | ₩55,986 | ₩58,199 | ₩55,772 | ₩57,059 | +1.92% | 138.8만 |
|---|
| 2026.06.04 | ₩53,947 | ₩54,015 | ₩52,874 | ₩53,491 | -0.85% | 75.5만 |
|---|
| 2026.06.03 | ₩52,472 | ₩52,673 | ₩51,761 | ₩52,566 | +0.18% | 56.3만 |
|---|
| 2026.06.02 | ₩52,043 | ₩52,901 | ₩51,909 | ₩52,781 | +1.42% | 53.4만 |
|---|
| 2026.06.01 | ₩51,936 | ₩52,928 | ₩51,506 | ₩52,445 | +0.98% | 72.1만 |
|---|
| 2026.05.29 | ₩53,344 | ₩53,424 | ₩52,338 | ₩52,392 | -1.79% | 67.3만 |
|---|
| 2026.05.28 | ₩53,398 | ₩54,055 | ₩53,089 | ₩53,424 | +0.05% | 38.1만 |
|---|
| 2026.05.27 | ₩53,679 | ₩54,645 | ₩53,384 | ₩53,679 | 0.00% | 34.9만 |
|---|
| 2026.05.26 | ₩53,840 | ₩54,135 | ₩53,196 | ₩53,693 | -0.27% | 39.4만 |
|---|
| 2026.05.22 | ₩53,854 | ₩54,524 | ₩53,263 | ₩53,907 | +0.10% | 39.1만 |
|---|
| 2026.05.21 | ₩52,526 | ₩53,894 | ₩51,600 | ₩53,813 | +2.45% | 53.1만 |
|---|
| 2026.05.20 | ₩52,150 | ₩53,089 | ₩51,640 | ₩53,049 | +1.72% | 38.6만 |
|---|
| 2026.05.19 | ₩53,907 | ₩54,108 | ₩52,070 | ₩52,150 | -3.26% | 36.6만 |
|---|
| 2026.05.18 | ₩52,901 | ₩54,296 | ₩52,901 | ₩53,880 | +1.85% | 37.5만 |
|---|
| 2026.05.15 | ₩53,263 | ₩53,451 | ₩52,700 | ₩52,821 | -0.83% | 43.6만 |
|---|
| 2026.05.14 | ₩52,485 | ₩53,223 | ₩52,070 | ₩53,156 | +1.28% | 45.8만 |
|---|
| 2026.05.13 | ₩52,257 | ₩52,539 | ₩51,117 | ₩52,003 | -0.49% | 46.8만 |
|---|
| 2026.05.12 | ₩53,089 | ₩53,196 | ₩52,311 | ₩52,646 | -0.83% | 48.3만 |
|---|
| 2026.05.11 | ₩53,974 | ₩54,149 | ₩52,553 | ₩52,834 | -2.11% | 37만 |
|---|
| 2026.05.08 | ₩54,605 | ₩54,605 | ₩53,451 | ₩53,921 | -1.25% | 38.2만 |
|---|
| 2026.05.07 | ₩54,618 | ₩55,222 | ₩54,189 | ₩54,672 | +0.10% | 31.2만 |
|---|
| 2026.05.06 | ₩55,074 | ₩55,329 | ₩54,162 | ₩54,511 | -1.02% | 34.8만 |
|---|
| 2026.05.05 | ₩54,028 | ₩54,886 | ₩53,787 | ₩54,591 | +1.04% | 29.9만 |
|---|
| 2026.05.04 | ₩54,524 | ₩55,128 | ₩53,572 | ₩53,867 | -1.21% | 42.2만 |
|---|
| 2026.05.01 | ₩55,168 | ₩55,517 | ₩54,471 | ₩54,980 | -0.34% | 33.1만 |
|---|
| 2026.04.30 | ₩53,746 | ₩55,249 | ₩53,304 | ₩54,725 | +1.82% | 50.1만 |
|---|
| 2026.04.29 | ₩54,068 | ₩54,256 | ₩52,968 | ₩53,357 | -1.31% | 33.1만 |
|---|
| 2026.04.28 | ₩54,336 | ₩54,725 | ₩53,666 | ₩54,243 | -0.17% | 35.9만 |
|---|
| 2026.04.27 | ₩53,760 | ₩54,860 | ₩53,760 | ₩53,800 | +0.07% | 42.4만 |
|---|
| 2026.04.24 | ₩54,202 | ₩54,551 | ₩53,854 | ₩53,867 | -0.62% | 48.8만 |
|---|
| 2026.04.23 | ₩53,867 | ₩54,484 | ₩53,679 | ₩54,336 | +0.87% | 36.1만 |
|---|
| 2026.04.22 | ₩54,135 | ₩54,444 | ₩53,559 | ₩54,055 | -0.15% | 37.5만 |
|---|
| 2026.04.21 | ₩54,082 | ₩54,752 | ₩53,746 | ₩54,001 | -0.15% | 56.3만 |
|---|
| 2026.04.20 | ₩53,921 | ₩54,511 | ₩53,840 | ₩54,108 | +0.35% | 29.2만 |
|---|
| 2026.04.17 | ₩53,599 | ₩54,913 | ₩53,304 | ₩54,122 | +0.98% | 57.8만 |
|---|
| 2026.04.16 | ₩53,317 | ₩53,733 | ₩52,861 | ₩52,968 | -0.65% | 29.3만 |
|---|
| 2026.04.15 | ₩52,942 | ₩53,545 | ₩52,579 | ₩53,290 | +0.66% | 42.1만 |
|---|
| 2026.04.14 | ₩52,888 | ₩53,505 | ₩52,754 | ₩53,156 | +0.51% | 43.6만 |
|---|
| 2026.04.13 | ₩52,485 | ₩53,049 | ₩51,962 | ₩53,009 | +1.00% | 37.8만 |
|---|
| 2026.04.10 | ₩52,928 | ₩52,928 | ₩52,298 | ₩52,620 | -0.58% | 31.3만 |
|---|
| 2026.04.09 | ₩51,895 | ₩53,089 | ₩51,614 | ₩52,915 | +1.96% | 42.2만 |
|---|
| 2026.04.08 | ₩52,794 | ₩53,344 | ₩52,217 | ₩52,378 | -0.79% | 53.2만 |
|---|
| 2026.04.07 | ₩51,788 | ₩52,029 | ₩50,943 | ₩51,372 | -0.80% | 53.4만 |
|---|
| 2026.04.06 | ₩51,828 | ₩51,895 | ₩51,560 | ₩51,734 | -0.18% | 29.1만 |
|---|
| 2026.04.02 | ₩50,970 | ₩51,949 | ₩50,406 | ₩51,936 | +1.89% | 72.6만 |
|---|
| 2026.04.01 | ₩51,721 | ₩52,700 | ₩51,372 | ₩51,909 | +0.36% | 58.3만 |
|---|
| 2026.03.31 | ₩51,587 | ₩52,164 | ₩50,567 | ₩51,667 | +0.16% | 66.6만 |
|---|
| 2026.03.30 | ₩50,715 | ₩51,265 | ₩50,339 | ₩50,809 | +0.19% | 65.4만 |
|---|
| 2026.03.27 | ₩51,117 | ₩51,117 | ₩49,937 | ₩50,286 | -1.63% | 70.5만 |
|---|
| 2026.03.26 | ₩51,305 | ₩52,137 | ₩50,769 | ₩51,265 | -0.08% | 76.7만 |
|---|
| 2026.03.25 | ₩51,654 | ₩52,016 | ₩50,527 | ₩51,667 | +0.03% | 64.8만 |
|---|
| 2026.03.24 | ₩50,688 | ₩51,399 | ₩50,313 | ₩50,970 | +0.56% | 51.1만 |
|---|
| 2026.03.23 | ₩51,238 | ₩51,989 | ₩50,433 | ₩51,278 | +0.08% | 81.1만 |
|---|
| 2026.03.20 | ₩50,473 | ₩51,050 | ₩49,575 | ₩50,152 | -0.64% | 219.5만 |
|---|
| 2026.03.19 | ₩50,017 | ₩50,916 | ₩49,816 | ₩50,299 | +0.56% | 66.8만 |
|---|
| 2026.03.18 | ₩50,916 | ₩51,506 | ₩50,205 | ₩50,245 | -1.32% | 82.5만 |
|---|
| 2026.03.17 | ₩51,989 | ₩52,848 | ₩51,171 | ₩51,184 | -1.55% | 68.3만 |
|---|
| 2026.03.16 | ₩52,539 | ₩52,874 | ₩51,292 | ₩51,345 | -2.27% | 63.4만 |
|---|
| 2026.03.13 | ₩52,338 | ₩53,491 | ₩51,332 | ₩52,003 | -0.64% | 88.6만 |
|---|
| 2026.03.12 | ₩54,350 | ₩54,967 | ₩51,748 | ₩51,868 | -4.57% | 80.9만 |
|---|
| 2026.03.11 | ₩55,638 | ₩56,053 | ₩54,752 | ₩54,819 | -1.47% | 72.7만 |
|---|
| 2026.03.10 | ₩56,094 | ₩57,690 | ₩52,472 | ₩55,369 | -1.29% | 139.4만 |
|---|
| 2026.03.09 | ₩57,475 | ₩58,723 | ₩56,778 | ₩58,052 | +1.00% | 93.5만 |
|---|
| 2026.03.06 | ₩58,696 | ₩58,937 | ₩57,663 | ₩58,803 | +0.18% | 39.9만 |
|---|
| 2026.03.05 | ₩58,441 | ₩59,460 | ₩58,186 | ₩59,340 | +1.54% | 36.3만 |
|---|
| 2026.03.04 | ₩59,179 | ₩59,581 | ₩58,615 | ₩59,085 | -0.16% | 30.3만 |
|---|
| 2026.03.03 | ₩58,736 | ₩59,675 | ₩57,837 | ₩59,340 | +1.03% | 39만 |
|---|
| 2026.03.02 | ₩59,085 | ₩60,265 | ₩58,360 | ₩59,970 | +1.50% | 36.8만 |
|---|
| 2026.02.27 | ₩59,822 | ₩59,822 | ₩57,690 | ₩59,688 | -0.22% | 53.2만 |
|---|
| 2026.02.26 | ₩59,246 | ₩60,144 | ₩58,977 | ₩60,064 | +1.38% | 31.5만 |
|---|
| 2026.02.25 | ₩59,138 | ₩59,152 | ₩57,650 | ₩58,723 | -0.70% | 67.5만 |
|---|
| 2026.02.24 | ₩59,299 | ₩60,721 | ₩58,843 | ₩58,964 | -0.57% | 41.7만 |
|---|
| 2026.02.23 | ₩60,761 | ₩61,271 | ₩59,031 | ₩59,192 | -2.58% | 45.5만 |
|---|
| 2026.02.20 | ₩61,231 | ₩61,888 | ₩60,453 | ₩61,097 | -0.22% | 45만 |
|---|
| 2026.02.19 | ₩60,077 | ₩61,217 | ₩60,077 | ₩61,150 | +1.79% | 35.5만 |
|---|
| 2026.02.18 | ₩59,594 | ₩60,895 | ₩59,594 | ₩60,466 | +1.46% | 41.4만 |
|---|
| 2026.02.17 | ₩60,024 | ₩60,064 | ₩59,165 | ₩59,407 | -1.03% | 39.8만 |
|---|
| 2026.02.13 | ₩58,709 | ₩60,118 | ₩58,226 | ₩59,702 | +1.69% | 40.3만 |
|---|
| 2026.02.12 | ₩62,559 | ₩62,706 | ₩57,126 | ₩58,267 | -6.86% | 65.7만 |
|---|
| 2026.02.11 | ₩63,457 | ₩63,632 | ₩62,425 | ₩62,706 | -1.18% | 33.8만 |
|---|
| 2026.02.10 | ₩62,787 | ₩63,377 | ₩62,666 | ₩63,310 | +0.83% | 38.1만 |
|---|
| 2026.02.09 | ₩63,283 | ₩63,994 | ₩62,612 | ₩62,733 | -0.87% | 40.1만 |
|---|
| 2026.02.06 | ₩63,444 | ₩64,222 | ₩63,068 | ₩63,793 | +0.55% | 46.4만 |
|---|
| 2026.02.05 | ₩62,854 | ₩63,404 | ₩62,371 | ₩63,203 | +0.55% | 42.6만 |
|---|
| 2026.02.04 | ₩61,700 | ₩63,055 | ₩61,445 | ₩62,532 | +1.35% | 44.7만 |
|---|
| 2026.02.03 | ₩61,901 | ₩62,639 | ₩60,694 | ₩61,231 | -1.08% | 67만 |
|---|
| 2026.02.02 | ₩61,714 | ₩62,384 | ₩61,284 | ₩62,197 | +0.78% | 61.8만 |
|---|
| 2026.01.30 | ₩61,110 | ₩61,821 | ₩60,654 | ₩61,754 | +1.05% | 69.8만 |
|---|
| 2026.01.29 | ₩60,439 | ₩61,419 | ₩59,983 | ₩61,392 | +1.58% | 70.5만 |
|---|
| 2026.01.28 | ₩60,936 | ₩60,963 | ₩59,809 | ₩60,077 | -1.41% | 66.3만 |
|---|
| 2026.01.27 | ₩60,922 | ₩61,016 | ₩60,466 | ₩60,882 | -0.07% | 56.1만 |
|---|
| 2026.01.26 | ₩61,244 | ₩61,620 | ₩60,748 | ₩61,177 | -0.11% | 59.3만 |
|---|
| 2026.01.23 | ₩62,197 | ₩62,505 | ₩60,466 | ₩60,855 | -2.16% | 73.8만 |
|---|
| 2026.01.22 | ₩61,512 | ₩62,344 | ₩61,512 | ₩62,197 | +1.11% | 50.4만 |
|---|
| 2026.01.21 | ₩59,943 | ₩61,875 | ₩59,943 | ₩61,472 | +2.55% | 117만 |
|---|
| 2026.01.20 | ₩60,037 | ₩61,499 | ₩59,822 | ₩60,949 | +1.52% | 95.1만 |
|---|
| 2026.01.16 | ₩59,997 | ₩60,828 | ₩59,822 | ₩60,708 | +1.18% | 78.8만 |
|---|
| 2026.01.15 | ₩59,192 | ₩60,802 | ₩58,991 | ₩60,413 | +2.06% | 75.7만 |
|---|
| 2026.01.14 | ₩58,991 | ₩59,957 | ₩58,669 | ₩58,991 | 0.00% | 77.9만 |
|---|
| 2026.01.13 | ₩59,353 | ₩59,836 | ₩58,696 | ₩59,380 | +0.05% | 71.5만 |
|---|
| 2026.01.12 | ₩59,661 | ₩60,185 | ₩59,299 | ₩59,661 | 0.00% | 64.2만 |
|---|
| 2026.01.09 | ₩59,044 | ₩59,970 | ₩58,924 | ₩59,943 | +1.52% | 56.3만 |
|---|
| 2026.01.08 | ₩58,226 | ₩59,313 | ₩58,186 | ₩59,044 | +1.41% | 65.4만 |
|---|
| 2026.01.07 | ₩58,749 | ₩59,205 | ₩58,038 | ₩58,226 | -0.89% | 61.7만 |
|---|
| 2026.01.06 | ₩58,468 | ₩59,112 | ₩57,864 | ₩58,736 | +0.46% | 69.8만 |
|---|
| 2026.01.05 | ₩56,885 | ₩58,843 | ₩56,885 | ₩58,495 | +2.83% | 80.4만 |
|---|
| 2026.01.02 | ₩56,737 | ₩57,569 | ₩56,402 | ₩57,247 | +0.90% | 56.7만 |
|---|
| 2025.12.31 | ₩57,274 | ₩57,582 | ₩56,657 | ₩56,737 | -0.94% | 59.5만 |
|---|
| 2025.12.30 | ₩57,287 | ₩57,757 | ₩56,885 | ₩57,274 | -0.02% | 55.7만 |
|---|
| 2025.12.29 | ₩57,234 | ₩57,931 | ₩56,992 | ₩57,542 | +0.54% | 66.8만 |
|---|
| 2025.12.26 | ₩56,389 | ₩57,381 | ₩56,281 | ₩57,234 | +1.50% | 59만 |
|---|
| 2025.12.24 | ₩56,000 | ₩56,711 | ₩55,973 | ₩56,563 | +1.01% | 25.5만 |
|---|
| 2025.12.23 | ₩56,402 | ₩56,657 | ₩55,557 | ₩56,000 | -0.71% | 64.3만 |
|---|
| 2025.12.22 | ₩57,247 | ₩57,247 | ₩55,825 | ₩56,617 | -1.10% | 107.2만 |
|---|
| 2025.12.19 | ₩57,784 | ₩58,213 | ₩55,731 | ₩56,563 | -2.11% | 259만 |
|---|
| 2025.12.18 | ₩63,162 | ₩63,954 | ₩56,550 | ₩58,307 | -7.69% | 263.1만 |
|---|
| 2025.12.17 | ₩64,088 | ₩67,226 | ₩62,505 | ₩64,718 | +0.98% | 184.2만 |
|---|
| 2025.12.16 | ₩63,457 | ₩63,457 | ₩61,338 | ₩61,352 | -3.32% | 141.7만 |
|---|
| 2025.12.15 | ₩63,256 | ₩63,820 | ₩62,344 | ₩63,283 | +0.04% | 66만 |
|---|
| 2025.12.12 | ₩63,216 | ₩63,417 | ₩62,116 | ₩62,559 | -1.04% | 42.5만 |
|---|
| 2025.12.11 | ₩61,781 | ₩63,296 | ₩61,781 | ₩63,149 | +2.21% | 57.8만 |
|---|
| 2025.12.10 | ₩61,070 | ₩61,901 | ₩60,667 | ₩61,566 | +0.81% | 82.5만 |
|---|
| 2025.12.09 | ₩59,621 | ₩60,024 | ₩59,487 | ₩59,903 | +0.47% | 45.4만 |
|---|
| 2025.12.08 | ₩59,903 | ₩59,943 | ₩59,205 | ₩59,366 | -0.90% | 46.2만 |
|---|
| 2025.12.05 | ₩59,219 | ₩59,983 | ₩59,219 | ₩59,863 | +1.09% | 36만 |
|---|
| 2025.12.04 | ₩59,058 | ₩59,702 | ₩58,602 | ₩59,407 | +0.59% | 37.7만 |
|---|
| 2025.12.03 | ₩58,307 | ₩59,313 | ₩58,186 | ₩58,937 | +1.08% | 56.5만 |
|---|
| 2025.12.02 | ₩58,119 | ₩58,119 | ₩57,019 | ₩57,971 | -0.25% | 57.4만 |
|---|
| 2025.12.01 | ₩57,261 | ₩58,387 | ₩57,261 | ₩57,784 | +0.91% | 36.6만 |
|---|
| 2025.11.28 | ₩57,931 | ₩58,012 | ₩57,529 | ₩57,676 | -0.44% | 12.8만 |
|---|
| 2025.11.26 | ₩57,180 | ₩58,374 | ₩57,180 | ₩57,650 | +0.82% | 63.8만 |
|---|
| 2025.11.25 | ₩56,590 | ₩58,025 | ₩56,590 | ₩57,596 | +1.78% | 46.3만 |
|---|
| 2025.11.24 | ₩56,416 | ₩56,603 | ₩55,745 | ₩56,362 | -0.10% | 54.4만 |
|---|
| 2025.11.21 | ₩56,268 | ₩57,328 | ₩55,852 | ₩56,603 | +0.60% | 61만 |
|---|
| 2025.11.20 | ₩54,913 | ₩56,053 | ₩54,041 | ₩55,866 | +1.73% | 47.7만 |
|---|
| 2025.11.19 | ₩54,632 | ₩54,685 | ₩53,652 | ₩54,296 | -0.61% | 42.5만 |
|---|
| 2025.11.18 | ₩54,122 | ₩54,766 | ₩54,015 | ₩54,310 | +0.35% | 37.9만 |
|---|
| 2025.11.17 | ₩56,322 | ₩56,496 | ₩53,974 | ₩54,068 | -4.00% | 50.2만 |
|---|
| 2025.11.14 | ₩55,933 | ₩56,657 | ₩55,584 | ₩56,429 | +0.89% | 50.7만 |
|---|
| 2025.11.13 | ₩56,684 | ₩57,287 | ₩56,576 | ₩57,033 | +0.62% | 38.6만 |
|---|
| 2025.11.12 | ₩57,033 | ₩57,301 | ₩56,067 | ₩56,724 | -0.54% | 112.3만 |
|---|
| 2025.11.11 | ₩57,287 | ₩57,287 | ₩56,496 | ₩56,885 | -0.70% | 46.4만 |
|---|
| 2025.11.10 | ₩56,617 | ₩56,952 | ₩55,745 | ₩56,724 | +0.19% | 46.1만 |
|---|
| 2025.11.07 | ₩56,617 | ₩56,724 | ₩55,906 | ₩56,268 | -0.62% | 56.5만 |
|---|
| 2025.11.06 | ₩58,347 | ₩58,629 | ₩55,973 | ₩56,295 | -3.52% | 65.7만 |
|---|
| 2025.11.05 | ₩57,770 | ₩58,830 | ₩57,462 | ₩58,602 | +1.44% | 39.5만 |
|---|
| 2025.11.04 | ₩58,065 | ₩58,213 | ₩57,408 | ₩57,717 | -0.60% | 37만 |
|---|
| 2025.11.03 | ₩57,287 | ₩57,998 | ₩56,308 | ₩57,958 | +1.17% | 57만 |
|---|
| 2025.10.31 | ₩57,207 | ₩57,743 | ₩56,469 | ₩57,676 | +0.82% | 52만 |
|---|
| 2025.10.30 | ₩57,676 | ₩58,106 | ₩56,939 | ₩57,462 | -0.37% | 45.7만 |
|---|
| 2025.10.29 | ₩60,480 | ₩60,815 | ₩57,408 | ₩57,770 | -4.48% | 46.1만 |
|---|
| 2025.10.28 | ₩60,667 | ₩61,123 | ₩60,238 | ₩60,788 | +0.20% | 42.7만 |
|---|
| 2025.10.27 | ₩61,633 | ₩61,794 | ₩60,869 | ₩60,949 | -1.11% | 41.1만 |
|---|
| 2025.10.24 | ₩61,553 | ₩61,781 | ₩61,110 | ₩61,284 | -0.44% | 49.1만 |
|---|
| 2025.10.23 | ₩60,909 | ₩61,432 | ₩60,439 | ₩61,016 | +0.18% | 53.2만 |
|---|
| 2025.10.22 | ₩61,030 | ₩61,284 | ₩60,453 | ₩60,775 | -0.42% | 56.5만 |
|---|
| 2025.10.21 | ₩61,070 | ₩61,593 | ₩60,989 | ₩61,043 | -0.04% | 39.9만 |
|---|
| 2025.10.20 | ₩60,453 | ₩61,137 | ₩60,453 | ₩61,083 | +1.04% | 40.1만 |
|---|
| 2025.10.17 | ₩59,943 | ₩60,439 | ₩59,769 | ₩60,439 | +0.83% | 43.6만 |
|---|
| 2025.10.16 | ₩60,587 | ₩60,815 | ₩59,876 | ₩59,943 | -1.06% | 47.1만 |
|---|
| 2025.10.15 | ₩61,177 | ₩61,432 | ₩60,520 | ₩60,761 | -0.68% | 43.5만 |
|---|
| 2025.10.14 | ₩60,010 | ₩61,298 | ₩59,997 | ₩60,936 | +1.54% | 43.1만 |
|---|
| 2025.10.13 | ₩59,957 | ₩60,533 | ₩59,474 | ₩60,332 | +0.63% | 42.1만 |
|---|
| 2025.10.10 | ₩60,520 | ₩60,815 | ₩59,527 | ₩59,621 | -1.48% | 39.3만 |
|---|