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 | ₩66,837 | ₩67,414 | ₩66,555 | ₩66,582 | -0.38% | 27.8만 |
| 2026.10.08 | ₩64,570 | ₩66,971 | ₩64,530 | ₩66,931 | +3.66% | 49.7만 |
| 2026.10.07 | ₩64,583 | ₩65,469 | ₩64,342 | ₩65,402 | +1.27% | 38.1만 |
| 2026.10.06 | ₩65,227 | ₩65,938 | ₩64,811 | ₩64,932 | -0.45% | 43만 |
| 2026.10.05 | ₩65,509 | ₩65,978 | ₩64,838 | ₩65,053 | -0.70% | 42.9만 |
| 2026.10.02 | ₩65,509 | ₩66,274 | ₩65,361 | ₩65,697 | +0.29% | 37만 |
| 2026.10.01 | ₩64,328 | ₩65,388 | ₩63,886 | ₩65,012 | +1.06% | 34.7만 |
| 2026.09.30 | ₩65,281 | ₩65,348 | ₩64,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,530 |
| -1.15% |
| 47.7만 |
| 2026.09.29 | ₩65,428 | ₩66,113 | ₩65,133 | ₩65,227 | -0.31% | 43만 |
|---|
| 2026.09.28 | ₩66,274 | ₩66,636 | ₩64,999 | ₩65,764 | -0.77% | 53.6만 |
|---|
| 2026.09.25 | ₩65,817 | ₩66,891 | ₩65,603 | ₩66,783 | +1.47% | 42.4만 |
|---|
| 2026.09.24 | ₩66,877 | ₩67,307 | ₩66,099 | ₩66,461 | -0.62% | 37만 |
|---|
| 2026.09.23 | ₩66,596 | ₩67,763 | ₩66,260 | ₩66,663 | +0.10% | 37.3만 |
|---|
| 2026.09.22 | ₩67,092 | ₩67,642 | ₩66,596 | ₩66,998 | -0.14% | 41.7만 |
|---|
| 2026.09.21 | ₩66,891 | ₩67,052 | ₩66,059 | ₩66,314 | -0.86% | 46.5만 |
|---|
| 2026.09.18 | ₩66,005 | ₩66,783 | ₩65,254 | ₩66,770 | +1.16% | 139.2만 |
|---|
| 2026.09.17 | ₩67,790 | ₩67,790 | ₩66,059 | ₩66,139 | -2.43% | 42.7만 |
|---|
| 2026.09.16 | ₩67,226 | ₩68,487 | ₩67,119 | ₩67,535 | +0.46% | 46.8만 |
|---|
| 2026.09.15 | ₩65,241 | ₩67,494 | ₩65,241 | ₩66,958 | +2.63% | 61.9만 |
|---|
| 2026.09.14 | ₩66,582 | ₩66,998 | ₩65,133 | ₩66,528 | -0.08% | 65만 |
|---|
| 2026.09.11 | ₩66,381 | ₩66,502 | ₩65,375 | ₩66,314 | -0.10% | 49.5만 |
|---|
| 2026.09.10 | ₩66,730 | ₩68,809 | ₩64,583 | ₩65,831 | -1.35% | 72.5만 |
|---|
| 2026.09.09 | ₩67,883 | ₩68,286 | ₩65,334 | ₩66,730 | -1.70% | 109.4만 |
|---|
| 2026.09.08 | ₩61,457 | ₩68,353 | ₩61,404 | ₩67,883 | +10.46% | 101.9만 |
|---|
| 2026.09.04 | ₩62,772 | ₩63,362 | ₩62,732 | ₩63,121 | +0.56% | 36.8만 |
|---|
| 2026.09.03 | ₩62,785 | ₩63,416 | ₩62,383 | ₩63,362 | +0.92% | 36.3만 |
|---|
| 2026.09.02 | ₩62,370 | ₩62,987 | ₩61,900 | ₩62,329 | -0.06% | 37.7만 |
|---|
| 2026.09.01 | ₩62,557 | ₩62,893 | ₩62,007 | ₩62,262 | -0.47% | 35.7만 |
|---|
| 2026.08.31 | ₩63,161 | ₩63,175 | ₩62,048 | ₩62,557 | -0.96% | 41.2만 |
|---|
| 2026.08.28 | ₩63,711 | ₩64,382 | ₩63,268 | ₩63,322 | -0.61% | 31.6만 |
|---|
| 2026.08.27 | ₩63,590 | ₩63,926 | ₩63,121 | ₩63,255 | -0.53% | 33.7만 |
|---|
| 2026.08.26 | ₩62,799 | ₩64,476 | ₩62,745 | ₩64,087 | +2.05% | 45.1만 |
|---|
| 2026.08.25 | ₩62,933 | ₩62,933 | ₩62,034 | ₩62,504 | -0.68% | 29.5만 |
|---|
| 2026.08.24 | ₩63,295 | ₩63,792 | ₩62,745 | ₩62,866 | -0.68% | 41.3만 |
|---|
| 2026.08.21 | ₩63,644 | ₩63,644 | ₩62,745 | ₩62,799 | -1.33% | 35.5만 |
|---|
| 2026.08.20 | ₩62,960 | ₩63,751 | ₩62,222 | ₩63,188 | +0.36% | 62.5만 |
|---|
| 2026.08.19 | ₩63,537 | ₩64,140 | ₩63,295 | ₩63,349 | -0.30% | 24.6만 |
|---|
| 2026.08.18 | ₩64,623 | ₩64,744 | ₩63,148 | ₩63,188 | -2.22% | 35만 |
|---|
| 2026.08.17 | ₩63,268 | ₩64,462 | ₩63,268 | ₩64,020 | +1.19% | 27.8만 |
|---|
| 2026.08.14 | ₩64,583 | ₩64,825 | ₩64,154 | ₩64,570 | -0.02% | 24.6만 |
|---|
| 2026.08.13 | ₩65,442 | ₩65,885 | ₩64,221 | ₩64,556 | -1.35% | 24.2만 |
|---|
| 2026.08.12 | ₩64,315 | ₩65,147 | ₩64,060 | ₩64,972 | +1.02% | 30.7만 |
|---|
| 2026.08.11 | ₩64,449 | ₩65,227 | ₩64,288 | ₩64,771 | +0.50% | 24.1만 |
|---|
| 2026.08.10 | ₩64,798 | ₩65,080 | ₩64,087 | ₩64,288 | -0.79% | 28.6만 |
|---|
| 2026.08.07 | ₩65,804 | ₩66,180 | ₩64,409 | ₩65,120 | -1.04% | 32.3만 |
|---|
| 2026.08.06 | ₩65,992 | ₩66,327 | ₩64,919 | ₩65,133 | -1.30% | 46만 |
|---|
| 2026.08.05 | ₩65,978 | ₩65,978 | ₩65,053 | ₩65,643 | -0.51% | 49.6만 |
|---|
| 2026.08.04 | ₩64,878 | ₩66,206 | ₩63,939 | ₩65,978 | +1.70% | 40.3만 |
|---|
| 2026.08.03 | ₩65,120 | ₩66,045 | ₩64,945 | ₩65,388 | +0.41% | 39.1만 |
|---|
| 2026.07.31 | ₩64,650 | ₩64,650 | ₩62,973 | ₩64,275 | -0.58% | 55만 |
|---|
| 2026.07.30 | ₩66,032 | ₩66,032 | ₩63,550 | ₩63,859 | -3.29% | 45.2만 |
|---|
| 2026.07.29 | ₩66,072 | ₩66,810 | ₩65,764 | ₩66,220 | +0.22% | 44.8만 |
|---|
| 2026.07.28 | ₩65,093 | ₩66,636 | ₩65,093 | ₩66,032 | +1.44% | 60.1만 |
|---|
| 2026.07.27 | ₩63,738 | ₩65,388 | ₩63,738 | ₩65,012 | +2.00% | 38만 |
|---|
| 2026.07.24 | ₩63,523 | ₩64,261 | ₩62,732 | ₩64,020 | +0.78% | 38.8만 |
|---|
| 2026.07.23 | ₩62,598 | ₩63,778 | ₩62,182 | ₩63,510 | +1.46% | 46.5만 |
|---|
| 2026.07.22 | ₩64,221 | ₩64,221 | ₩62,464 | ₩63,067 | -1.80% | 39.4만 |
|---|
| 2026.07.21 | ₩63,778 | ₩63,778 | ₩62,759 | ₩62,987 | -1.24% | 31만 |
|---|
| 2026.07.20 | ₩63,859 | ₩63,886 | ₩63,081 | ₩63,362 | -0.78% | 28.3만 |
|---|
| 2026.07.17 | ₩64,583 | ₩65,589 | ₩63,429 | ₩63,832 | -1.16% | 54.9만 |
|---|
| 2026.07.16 | ₩62,973 | ₩64,932 | ₩62,920 | ₩64,623 | +2.62% | 57.5만 |
|---|
| 2026.07.15 | ₩60,880 | ₩62,745 | ₩60,317 | ₩62,343 | +2.40% | 58.1만 |
|---|
| 2026.07.14 | ₩60,317 | ₩61,162 | ₩60,317 | ₩60,773 | +0.76% | 40만 |
|---|
| 2026.07.13 | ₩60,371 | ₩61,122 | ₩60,330 | ₩60,854 | +0.80% | 34.2만 |
|---|
| 2026.07.10 | ₩59,794 | ₩60,277 | ₩59,686 | ₩59,834 | +0.07% | 19.9만 |
|---|
| 2026.07.09 | ₩59,539 | ₩60,169 | ₩59,150 | ₩59,606 | +0.11% | 31.5만 |
|---|
| 2026.07.08 | ₩59,593 | ₩60,693 | ₩59,351 | ₩59,593 | 0.00% | 43만 |
|---|
| 2026.07.07 | ₩60,196 | ₩60,840 | ₩59,941 | ₩60,599 | +0.67% | 41.7만 |
|---|
| 2026.07.06 | ₩59,163 | ₩60,357 | ₩58,774 | ₩59,566 | +0.68% | 38만 |
|---|
| 2026.07.02 | ₩59,767 | ₩59,901 | ₩58,506 | ₩59,391 | -0.63% | 38만 |
|---|
| 2026.07.01 | ₩59,713 | ₩60,679 | ₩59,566 | ₩59,754 | +0.07% | 52.1만 |
|---|
| 2026.06.30 | ₩60,196 | ₩60,733 | ₩59,163 | ₩59,351 | -1.40% | 54.2만 |
|---|
| 2026.06.29 | ₩60,760 | ₩61,028 | ₩59,847 | ₩60,062 | -1.15% | 59.8만 |
|---|
| 2026.06.26 | ₩60,411 | ₩61,498 | ₩60,035 | ₩61,001 | +0.98% | 238.6만 |
|---|
| 2026.06.25 | ₩59,821 | ₩61,310 | ₩59,378 | ₩60,143 | +0.54% | 39.2만 |
|---|
| 2026.06.24 | ₩58,935 | ₩60,317 | ₩58,895 | ₩59,794 | +1.46% | 52만 |
|---|
| 2026.06.23 | ₩59,056 | ₩59,982 | ₩58,855 | ₩58,908 | -0.25% | 54.5만 |
|---|
| 2026.06.22 | ₩60,035 | ₩60,035 | ₩57,768 | ₩58,841 | -1.99% | 87.8만 |
|---|
| 2026.06.18 | ₩58,399 | ₩59,432 | ₩57,701 | ₩59,230 | +1.42% | 102.7만 |
|---|
| 2026.06.17 | ₩58,788 | ₩59,432 | ₩57,647 | ₩58,331 | -0.78% | 81.7만 |
|---|
| 2026.06.16 | ₩59,566 | ₩59,754 | ₩58,761 | ₩59,002 | -0.95% | 69.6만 |
|---|
| 2026.06.15 | ₩61,323 | ₩61,323 | ₩58,814 | ₩59,029 | -3.74% | 65.7만 |
|---|
| 2026.06.12 | ₩61,712 | ₩63,054 | ₩61,229 | ₩61,618 | -0.15% | 104.2만 |
|---|
| 2026.06.11 | ₩60,411 | ₩61,954 | ₩59,754 | ₩61,927 | +2.51% | 90.8만 |
|---|
| 2026.06.10 | ₩59,834 | ₩60,639 | ₩59,284 | ₩60,196 | +0.61% | 83.2만 |
|---|
| 2026.06.09 | ₩57,258 | ₩59,378 | ₩57,258 | ₩59,324 | +3.61% | 86.3만 |
|---|
| 2026.06.08 | ₩56,775 | ₩58,305 | ₩56,614 | ₩56,923 | +0.26% | 130.7만 |
|---|
| 2026.06.05 | ₩55,997 | ₩58,211 | ₩55,782 | ₩57,070 | +1.92% | 138.8만 |
|---|
| 2026.06.04 | ₩53,958 | ₩54,025 | ₩52,885 | ₩53,502 | -0.85% | 75.5만 |
|---|
| 2026.06.03 | ₩52,482 | ₩52,683 | ₩51,771 | ₩52,576 | +0.18% | 56.3만 |
|---|
| 2026.06.02 | ₩52,053 | ₩52,912 | ₩51,919 | ₩52,791 | +1.42% | 53.4만 |
|---|
| 2026.06.01 | ₩51,946 | ₩52,938 | ₩51,516 | ₩52,455 | +0.98% | 72.1만 |
|---|
| 2026.05.29 | ₩53,354 | ₩53,435 | ₩52,348 | ₩52,402 | -1.79% | 67.3만 |
|---|
| 2026.05.28 | ₩53,408 | ₩54,065 | ₩53,099 | ₩53,435 | +0.05% | 38.1만 |
|---|
| 2026.05.27 | ₩53,690 | ₩54,656 | ₩53,394 | ₩53,690 | 0.00% | 34.9만 |
|---|
| 2026.05.26 | ₩53,851 | ₩54,146 | ₩53,207 | ₩53,703 | -0.27% | 39.4만 |
|---|
| 2026.05.22 | ₩53,864 | ₩54,535 | ₩53,274 | ₩53,918 | +0.10% | 39.1만 |
|---|
| 2026.05.21 | ₩52,536 | ₩53,904 | ₩51,610 | ₩53,824 | +2.45% | 53.1만 |
|---|
| 2026.05.20 | ₩52,160 | ₩53,099 | ₩51,650 | ₩53,059 | +1.72% | 38.6만 |
|---|
| 2026.05.19 | ₩53,918 | ₩54,119 | ₩52,080 | ₩52,160 | -3.26% | 36.6만 |
|---|
| 2026.05.18 | ₩52,912 | ₩54,307 | ₩52,912 | ₩53,891 | +1.85% | 37.5만 |
|---|
| 2026.05.15 | ₩53,274 | ₩53,462 | ₩52,710 | ₩52,831 | -0.83% | 43.6만 |
|---|
| 2026.05.14 | ₩52,496 | ₩53,233 | ₩52,080 | ₩53,166 | +1.28% | 45.8만 |
|---|
| 2026.05.13 | ₩52,268 | ₩52,549 | ₩51,127 | ₩52,013 | -0.49% | 46.8만 |
|---|
| 2026.05.12 | ₩53,099 | ₩53,207 | ₩52,321 | ₩52,657 | -0.83% | 48.3만 |
|---|
| 2026.05.11 | ₩53,985 | ₩54,159 | ₩52,563 | ₩52,844 | -2.11% | 37만 |
|---|
| 2026.05.08 | ₩54,615 | ₩54,615 | ₩53,462 | ₩53,931 | -1.25% | 38.2만 |
|---|
| 2026.05.07 | ₩54,629 | ₩55,232 | ₩54,199 | ₩54,682 | +0.10% | 31.2만 |
|---|
| 2026.05.06 | ₩55,085 | ₩55,340 | ₩54,173 | ₩54,521 | -1.02% | 34.8만 |
|---|
| 2026.05.05 | ₩54,038 | ₩54,897 | ₩53,797 | ₩54,602 | +1.04% | 29.9만 |
|---|
| 2026.05.04 | ₩54,535 | ₩55,139 | ₩53,582 | ₩53,877 | -1.21% | 42.2만 |
|---|
| 2026.05.01 | ₩55,179 | ₩55,528 | ₩54,481 | ₩54,991 | -0.34% | 33.1만 |
|---|
| 2026.04.30 | ₩53,757 | ₩55,259 | ₩53,314 | ₩54,736 | +1.82% | 50.1만 |
|---|
| 2026.04.29 | ₩54,079 | ₩54,267 | ₩52,979 | ₩53,368 | -1.31% | 33.1만 |
|---|
| 2026.04.28 | ₩54,347 | ₩54,736 | ₩53,676 | ₩54,253 | -0.17% | 35.9만 |
|---|
| 2026.04.27 | ₩53,770 | ₩54,870 | ₩53,770 | ₩53,810 | +0.07% | 42.4만 |
|---|
| 2026.04.24 | ₩54,213 | ₩54,562 | ₩53,864 | ₩53,877 | -0.62% | 48.8만 |
|---|
| 2026.04.23 | ₩53,877 | ₩54,495 | ₩53,690 | ₩54,347 | +0.87% | 36.1만 |
|---|
| 2026.04.22 | ₩54,146 | ₩54,454 | ₩53,569 | ₩54,065 | -0.15% | 37.5만 |
|---|
| 2026.04.21 | ₩54,092 | ₩54,763 | ₩53,757 | ₩54,012 | -0.15% | 56.3만 |
|---|
| 2026.04.20 | ₩53,931 | ₩54,521 | ₩53,851 | ₩54,119 | +0.35% | 29.2만 |
|---|
| 2026.04.17 | ₩53,609 | ₩54,924 | ₩53,314 | ₩54,132 | +0.98% | 57.8만 |
|---|
| 2026.04.16 | ₩53,327 | ₩53,743 | ₩52,871 | ₩52,979 | -0.65% | 29.3만 |
|---|
| 2026.04.15 | ₩52,952 | ₩53,555 | ₩52,590 | ₩53,301 | +0.66% | 42.1만 |
|---|
| 2026.04.14 | ₩52,898 | ₩53,515 | ₩52,764 | ₩53,166 | +0.51% | 43.6만 |
|---|
| 2026.04.13 | ₩52,496 | ₩53,059 | ₩51,972 | ₩53,019 | +1.00% | 37.8만 |
|---|
| 2026.04.10 | ₩52,938 | ₩52,938 | ₩52,308 | ₩52,630 | -0.58% | 31.3만 |
|---|
| 2026.04.09 | ₩51,905 | ₩53,099 | ₩51,624 | ₩52,925 | +1.96% | 42.2만 |
|---|
| 2026.04.08 | ₩52,804 | ₩53,354 | ₩52,227 | ₩52,388 | -0.79% | 53.2만 |
|---|
| 2026.04.07 | ₩51,798 | ₩52,040 | ₩50,953 | ₩51,382 | -0.80% | 53.4만 |
|---|
| 2026.04.06 | ₩51,838 | ₩51,905 | ₩51,570 | ₩51,744 | -0.18% | 29.1만 |
|---|
| 2026.04.02 | ₩50,980 | ₩51,959 | ₩50,416 | ₩51,946 | +1.89% | 72.6만 |
|---|
| 2026.04.01 | ₩51,731 | ₩52,710 | ₩51,382 | ₩51,919 | +0.36% | 58.3만 |
|---|
| 2026.03.31 | ₩51,597 | ₩52,174 | ₩50,577 | ₩51,677 | +0.16% | 66.6만 |
|---|
| 2026.03.30 | ₩50,725 | ₩51,275 | ₩50,349 | ₩50,819 | +0.19% | 65.4만 |
|---|
| 2026.03.27 | ₩51,127 | ₩51,127 | ₩49,947 | ₩50,295 | -1.63% | 70.5만 |
|---|
| 2026.03.26 | ₩51,315 | ₩52,147 | ₩50,778 | ₩51,275 | -0.08% | 76.7만 |
|---|
| 2026.03.25 | ₩51,664 | ₩52,026 | ₩50,537 | ₩51,677 | +0.03% | 64.8만 |
|---|
| 2026.03.24 | ₩50,698 | ₩51,409 | ₩50,322 | ₩50,980 | +0.56% | 51.1만 |
|---|
| 2026.03.23 | ₩51,248 | ₩51,999 | ₩50,443 | ₩51,288 | +0.08% | 81.1만 |
|---|
| 2026.03.20 | ₩50,483 | ₩51,060 | ₩49,584 | ₩50,161 | -0.64% | 219.5만 |
|---|
| 2026.03.19 | ₩50,027 | ₩50,926 | ₩49,826 | ₩50,309 | +0.56% | 66.8만 |
|---|
| 2026.03.18 | ₩50,926 | ₩51,516 | ₩50,215 | ₩50,255 | -1.32% | 82.5만 |
|---|
| 2026.03.17 | ₩51,999 | ₩52,858 | ₩51,181 | ₩51,194 | -1.55% | 68.3만 |
|---|
| 2026.03.16 | ₩52,549 | ₩52,885 | ₩51,302 | ₩51,355 | -2.27% | 63.4만 |
|---|
| 2026.03.13 | ₩52,348 | ₩53,502 | ₩51,342 | ₩52,013 | -0.64% | 88.6만 |
|---|
| 2026.03.12 | ₩54,360 | ₩54,978 | ₩51,758 | ₩51,879 | -4.57% | 80.9만 |
|---|
| 2026.03.11 | ₩55,648 | ₩56,064 | ₩54,763 | ₩54,830 | -1.47% | 72.7만 |
|---|
| 2026.03.10 | ₩56,104 | ₩57,701 | ₩52,482 | ₩55,380 | -1.29% | 139.4만 |
|---|
| 2026.03.09 | ₩57,486 | ₩58,734 | ₩56,789 | ₩58,063 | +1.00% | 93.5만 |
|---|
| 2026.03.06 | ₩58,707 | ₩58,949 | ₩57,674 | ₩58,814 | +0.18% | 39.9만 |
|---|
| 2026.03.05 | ₩58,452 | ₩59,472 | ₩58,197 | ₩59,351 | +1.54% | 36.3만 |
|---|
| 2026.03.04 | ₩59,190 | ₩59,593 | ₩58,627 | ₩59,096 | -0.16% | 30.3만 |
|---|
| 2026.03.03 | ₩58,747 | ₩59,686 | ₩57,848 | ₩59,351 | +1.03% | 39만 |
|---|
| 2026.03.02 | ₩59,096 | ₩60,277 | ₩58,372 | ₩59,982 | +1.50% | 36.8만 |
|---|
| 2026.02.27 | ₩59,834 | ₩59,834 | ₩57,701 | ₩59,700 | -0.22% | 53.2만 |
|---|
| 2026.02.26 | ₩59,257 | ₩60,156 | ₩58,989 | ₩60,076 | +1.38% | 31.5만 |
|---|
| 2026.02.25 | ₩59,150 | ₩59,163 | ₩57,661 | ₩58,734 | -0.70% | 67.5만 |
|---|
| 2026.02.24 | ₩59,311 | ₩60,733 | ₩58,855 | ₩58,975 | -0.57% | 41.7만 |
|---|
| 2026.02.23 | ₩60,773 | ₩61,283 | ₩59,042 | ₩59,203 | -2.58% | 45.5만 |
|---|
| 2026.02.20 | ₩61,243 | ₩61,900 | ₩60,465 | ₩61,109 | -0.22% | 45만 |
|---|
| 2026.02.19 | ₩60,089 | ₩61,229 | ₩60,089 | ₩61,162 | +1.79% | 35.5만 |
|---|
| 2026.02.18 | ₩59,606 | ₩60,907 | ₩59,606 | ₩60,478 | +1.46% | 41.4만 |
|---|
| 2026.02.17 | ₩60,035 | ₩60,076 | ₩59,177 | ₩59,418 | -1.03% | 39.8만 |
|---|
| 2026.02.13 | ₩58,721 | ₩60,129 | ₩58,238 | ₩59,713 | +1.69% | 40.3만 |
|---|
| 2026.02.12 | ₩62,571 | ₩62,718 | ₩57,137 | ₩58,278 | -6.86% | 65.7만 |
|---|
| 2026.02.11 | ₩63,470 | ₩63,644 | ₩62,437 | ₩62,718 | -1.18% | 33.8만 |
|---|
| 2026.02.10 | ₩62,799 | ₩63,389 | ₩62,678 | ₩63,322 | +0.83% | 38.1만 |
|---|
| 2026.02.09 | ₩63,295 | ₩64,006 | ₩62,624 | ₩62,745 | -0.87% | 40.1만 |
|---|
| 2026.02.06 | ₩63,456 | ₩64,234 | ₩63,081 | ₩63,805 | +0.55% | 46.4만 |
|---|
| 2026.02.05 | ₩62,866 | ₩63,416 | ₩62,383 | ₩63,215 | +0.55% | 42.6만 |
|---|
| 2026.02.04 | ₩61,712 | ₩63,067 | ₩61,457 | ₩62,544 | +1.35% | 44.7만 |
|---|
| 2026.02.03 | ₩61,913 | ₩62,651 | ₩60,706 | ₩61,243 | -1.08% | 67만 |
|---|
| 2026.02.02 | ₩61,726 | ₩62,396 | ₩61,296 | ₩62,209 | +0.78% | 61.8만 |
|---|
| 2026.01.30 | ₩61,122 | ₩61,833 | ₩60,666 | ₩61,766 | +1.05% | 69.8만 |
|---|
| 2026.01.29 | ₩60,451 | ₩61,430 | ₩59,995 | ₩61,404 | +1.58% | 70.5만 |
|---|
| 2026.01.28 | ₩60,948 | ₩60,974 | ₩59,821 | ₩60,089 | -1.41% | 66.3만 |
|---|
| 2026.01.27 | ₩60,934 | ₩61,028 | ₩60,478 | ₩60,894 | -0.07% | 56.1만 |
|---|
| 2026.01.26 | ₩61,256 | ₩61,632 | ₩60,760 | ₩61,189 | -0.11% | 59.3만 |
|---|
| 2026.01.23 | ₩62,209 | ₩62,517 | ₩60,478 | ₩60,867 | -2.16% | 73.8만 |
|---|
| 2026.01.22 | ₩61,524 | ₩62,356 | ₩61,524 | ₩62,209 | +1.11% | 50.4만 |
|---|
| 2026.01.21 | ₩59,955 | ₩61,887 | ₩59,955 | ₩61,484 | +2.55% | 117만 |
|---|
| 2026.01.20 | ₩60,049 | ₩61,511 | ₩59,834 | ₩60,961 | +1.52% | 95.1만 |
|---|
| 2026.01.16 | ₩60,008 | ₩60,840 | ₩59,834 | ₩60,719 | +1.18% | 78.8만 |
|---|
| 2026.01.15 | ₩59,203 | ₩60,813 | ₩59,002 | ₩60,424 | +2.06% | 75.7만 |
|---|
| 2026.01.14 | ₩59,002 | ₩59,968 | ₩58,680 | ₩59,002 | 0.00% | 77.9만 |
|---|
| 2026.01.13 | ₩59,364 | ₩59,847 | ₩58,707 | ₩59,391 | +0.05% | 71.5만 |
|---|
| 2026.01.12 | ₩59,673 | ₩60,196 | ₩59,311 | ₩59,673 | 0.00% | 64.2만 |
|---|
| 2026.01.09 | ₩59,056 | ₩59,982 | ₩58,935 | ₩59,955 | +1.52% | 56.3만 |
|---|
| 2026.01.08 | ₩58,238 | ₩59,324 | ₩58,197 | ₩59,056 | +1.41% | 65.4만 |
|---|
| 2026.01.07 | ₩58,761 | ₩59,217 | ₩58,050 | ₩58,238 | -0.89% | 61.7만 |
|---|
| 2026.01.06 | ₩58,479 | ₩59,123 | ₩57,875 | ₩58,747 | +0.46% | 69.8만 |
|---|
| 2026.01.05 | ₩56,896 | ₩58,855 | ₩56,896 | ₩58,506 | +2.83% | 80.4만 |
|---|
| 2026.01.02 | ₩56,748 | ₩57,580 | ₩56,413 | ₩57,258 | +0.90% | 56.7만 |
|---|
| 2025.12.31 | ₩57,285 | ₩57,594 | ₩56,668 | ₩56,748 | -0.94% | 59.5만 |
|---|
| 2025.12.30 | ₩57,298 | ₩57,768 | ₩56,896 | ₩57,285 | -0.02% | 55.7만 |
|---|
| 2025.12.29 | ₩57,245 | ₩57,942 | ₩57,003 | ₩57,553 | +0.54% | 66.8만 |
|---|
| 2025.12.26 | ₩56,400 | ₩57,392 | ₩56,292 | ₩57,245 | +1.50% | 59만 |
|---|
| 2025.12.24 | ₩56,011 | ₩56,722 | ₩55,984 | ₩56,574 | +1.01% | 25.5만 |
|---|
| 2025.12.23 | ₩56,413 | ₩56,668 | ₩55,568 | ₩56,011 | -0.71% | 64.3만 |
|---|
| 2025.12.22 | ₩57,258 | ₩57,258 | ₩55,836 | ₩56,628 | -1.10% | 107.2만 |
|---|
| 2025.12.19 | ₩57,795 | ₩58,224 | ₩55,742 | ₩56,574 | -2.11% | 259만 |
|---|
| 2025.12.18 | ₩63,175 | ₩63,966 | ₩56,561 | ₩58,318 | -7.69% | 263.1만 |
|---|
| 2025.12.17 | ₩64,100 | ₩67,239 | ₩62,517 | ₩64,731 | +0.98% | 184.2만 |
|---|
| 2025.12.16 | ₩63,470 | ₩63,470 | ₩61,350 | ₩61,363 | -3.32% | 141.7만 |
|---|
| 2025.12.15 | ₩63,268 | ₩63,832 | ₩62,356 | ₩63,295 | +0.04% | 66만 |
|---|
| 2025.12.12 | ₩63,228 | ₩63,429 | ₩62,128 | ₩62,571 | -1.04% | 42.5만 |
|---|
| 2025.12.11 | ₩61,793 | ₩63,309 | ₩61,793 | ₩63,161 | +2.21% | 57.8만 |
|---|
| 2025.12.10 | ₩61,082 | ₩61,913 | ₩60,679 | ₩61,578 | +0.81% | 82.5만 |
|---|
| 2025.12.09 | ₩59,633 | ₩60,035 | ₩59,499 | ₩59,915 | +0.47% | 45.4만 |
|---|
| 2025.12.08 | ₩59,915 | ₩59,955 | ₩59,217 | ₩59,378 | -0.90% | 46.2만 |
|---|
| 2025.12.05 | ₩59,230 | ₩59,995 | ₩59,230 | ₩59,874 | +1.09% | 36만 |
|---|
| 2025.12.04 | ₩59,069 | ₩59,713 | ₩58,613 | ₩59,418 | +0.59% | 37.7만 |
|---|
| 2025.12.03 | ₩58,318 | ₩59,324 | ₩58,197 | ₩58,949 | +1.08% | 56.5만 |
|---|
| 2025.12.02 | ₩58,130 | ₩58,130 | ₩57,030 | ₩57,983 | -0.25% | 57.4만 |
|---|
| 2025.12.01 | ₩57,272 | ₩58,399 | ₩57,272 | ₩57,795 | +0.91% | 36.6만 |
|---|
| 2025.11.28 | ₩57,942 | ₩58,023 | ₩57,540 | ₩57,688 | -0.44% | 12.8만 |
|---|
| 2025.11.26 | ₩57,191 | ₩58,385 | ₩57,191 | ₩57,661 | +0.82% | 63.8만 |
|---|
| 2025.11.25 | ₩56,601 | ₩58,036 | ₩56,601 | ₩57,607 | +1.78% | 46.3만 |
|---|
| 2025.11.24 | ₩56,426 | ₩56,614 | ₩55,756 | ₩56,373 | -0.10% | 54.4만 |
|---|
| 2025.11.21 | ₩56,279 | ₩57,339 | ₩55,863 | ₩56,614 | +0.60% | 61만 |
|---|
| 2025.11.20 | ₩54,924 | ₩56,064 | ₩54,052 | ₩55,876 | +1.73% | 47.7만 |
|---|
| 2025.11.19 | ₩54,642 | ₩54,696 | ₩53,663 | ₩54,307 | -0.61% | 42.5만 |
|---|
| 2025.11.18 | ₩54,132 | ₩54,776 | ₩54,025 | ₩54,320 | +0.35% | 37.9만 |
|---|
| 2025.11.17 | ₩56,333 | ₩56,507 | ₩53,985 | ₩54,079 | -4.00% | 50.2만 |
|---|
| 2025.11.14 | ₩55,943 | ₩56,668 | ₩55,595 | ₩56,440 | +0.89% | 50.7만 |
|---|
| 2025.11.13 | ₩56,695 | ₩57,298 | ₩56,587 | ₩57,044 | +0.62% | 38.6만 |
|---|
| 2025.11.12 | ₩57,044 | ₩57,312 | ₩56,078 | ₩56,735 | -0.54% | 112.3만 |
|---|
| 2025.11.11 | ₩57,298 | ₩57,298 | ₩56,507 | ₩56,896 | -0.70% | 46.4만 |
|---|
| 2025.11.10 | ₩56,628 | ₩56,963 | ₩55,756 | ₩56,735 | +0.19% | 46.1만 |
|---|
| 2025.11.07 | ₩56,628 | ₩56,735 | ₩55,917 | ₩56,279 | -0.62% | 56.5만 |
|---|
| 2025.11.06 | ₩58,358 | ₩58,640 | ₩55,984 | ₩56,306 | -3.52% | 65.7만 |
|---|
| 2025.11.05 | ₩57,781 | ₩58,841 | ₩57,473 | ₩58,613 | +1.44% | 39.5만 |
|---|
| 2025.11.04 | ₩58,077 | ₩58,224 | ₩57,419 | ₩57,728 | -0.60% | 37만 |
|---|
| 2025.11.03 | ₩57,298 | ₩58,009 | ₩56,319 | ₩57,969 | +1.17% | 57만 |
|---|
| 2025.10.31 | ₩57,218 | ₩57,755 | ₩56,480 | ₩57,688 | +0.82% | 52만 |
|---|
| 2025.10.30 | ₩57,688 | ₩58,117 | ₩56,950 | ₩57,473 | -0.37% | 45.7만 |
|---|
| 2025.10.29 | ₩60,491 | ₩60,827 | ₩57,419 | ₩57,781 | -4.48% | 46.1만 |
|---|
| 2025.10.28 | ₩60,679 | ₩61,135 | ₩60,250 | ₩60,800 | +0.20% | 42.7만 |
|---|
| 2025.10.27 | ₩61,645 | ₩61,806 | ₩60,880 | ₩60,961 | -1.11% | 41.1만 |
|---|
| 2025.10.24 | ₩61,565 | ₩61,793 | ₩61,122 | ₩61,296 | -0.44% | 49.1만 |
|---|
| 2025.10.23 | ₩60,921 | ₩61,444 | ₩60,451 | ₩61,028 | +0.18% | 53.2만 |
|---|
| 2025.10.22 | ₩61,041 | ₩61,296 | ₩60,465 | ₩60,787 | -0.42% | 56.5만 |
|---|
| 2025.10.21 | ₩61,082 | ₩61,605 | ₩61,001 | ₩61,055 | -0.04% | 39.9만 |
|---|
| 2025.10.20 | ₩60,465 | ₩61,149 | ₩60,465 | ₩61,095 | +1.04% | 40.1만 |
|---|
| 2025.10.17 | ₩59,955 | ₩60,451 | ₩59,780 | ₩60,451 | +0.83% | 43.6만 |
|---|
| 2025.10.16 | ₩60,599 | ₩60,827 | ₩59,888 | ₩59,955 | -1.06% | 47.1만 |
|---|
| 2025.10.15 | ₩61,189 | ₩61,444 | ₩60,532 | ₩60,773 | -0.68% | 43.5만 |
|---|
| 2025.10.14 | ₩60,022 | ₩61,310 | ₩60,008 | ₩60,948 | +1.54% | 43.1만 |
|---|
| 2025.10.13 | ₩59,968 | ₩60,545 | ₩59,485 | ₩60,344 | +0.63% | 42.1만 |
|---|
| 2025.10.10 | ₩60,532 | ₩60,827 | ₩59,539 | ₩59,633 | -1.48% | 39.3만 |
|---|