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 | ₩66,804 | ₩67,380 | ₩66,522 | ₩66,549 | -0.38% | 27.8만 |
| 2026.10.08 | ₩64,538 | ₩66,938 | ₩64,497 | ₩66,898 | +3.66% | 49.7만 |
| 2026.10.07 | ₩64,551 | ₩65,436 | ₩64,310 | ₩65,369 | +1.27% | 38.1만 |
| 2026.10.06 | ₩65,195 | ₩65,905 | ₩64,779 | ₩64,900 | -0.45% | 43만 |
| 2026.10.05 | ₩65,476 | ₩65,945 | ₩64,806 | ₩65,020 | -0.70% | 42.9만 |
| 2026.10.02 | ₩65,476 | ₩66,240 | ₩65,329 | ₩65,664 | +0.29% | 37만 |
| 2026.10.01 | ₩64,296 | ₩65,355 | ₩63,854 | ₩64,980 | +1.06% | 34.7만 |
| 2026.09.30 | ₩65,248 | ₩65,315 | ₩64,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,497 |
| -1.15% |
| 47.7만 |
| 2026.09.29 | ₩65,396 | ₩66,080 | ₩65,101 | ₩65,195 | -0.31% | 43만 |
|---|
| 2026.09.28 | ₩66,240 | ₩66,603 | ₩64,967 | ₩65,731 | -0.77% | 53.6만 |
|---|
| 2026.09.25 | ₩65,785 | ₩66,857 | ₩65,570 | ₩66,750 | +1.47% | 42.4만 |
|---|
| 2026.09.24 | ₩66,844 | ₩67,273 | ₩66,066 | ₩66,428 | -0.62% | 37만 |
|---|
| 2026.09.23 | ₩66,562 | ₩67,729 | ₩66,227 | ₩66,629 | +0.10% | 37.3만 |
|---|
| 2026.09.22 | ₩67,058 | ₩67,608 | ₩66,562 | ₩66,965 | -0.14% | 41.7만 |
|---|
| 2026.09.21 | ₩66,857 | ₩67,018 | ₩66,026 | ₩66,281 | -0.86% | 46.5만 |
|---|
| 2026.09.18 | ₩65,972 | ₩66,750 | ₩65,221 | ₩66,737 | +1.16% | 139.2만 |
|---|
| 2026.09.17 | ₩67,756 | ₩67,756 | ₩66,026 | ₩66,106 | -2.43% | 42.7만 |
|---|
| 2026.09.16 | ₩67,192 | ₩68,453 | ₩67,085 | ₩67,501 | +0.46% | 46.8만 |
|---|
| 2026.09.15 | ₩65,208 | ₩67,461 | ₩65,208 | ₩66,924 | +2.63% | 61.9만 |
|---|
| 2026.09.14 | ₩66,549 | ₩66,965 | ₩65,101 | ₩66,495 | -0.08% | 65만 |
|---|
| 2026.09.11 | ₩66,348 | ₩66,468 | ₩65,342 | ₩66,281 | -0.10% | 49.5만 |
|---|
| 2026.09.10 | ₩66,696 | ₩68,775 | ₩64,551 | ₩65,798 | -1.35% | 72.5만 |
|---|
| 2026.09.09 | ₩67,850 | ₩68,252 | ₩65,302 | ₩66,696 | -1.70% | 109.4만 |
|---|
| 2026.09.08 | ₩61,427 | ₩68,319 | ₩61,373 | ₩67,850 | +10.46% | 101.9만 |
|---|
| 2026.09.04 | ₩62,741 | ₩63,331 | ₩62,700 | ₩63,089 | +0.56% | 36.8만 |
|---|
| 2026.09.03 | ₩62,754 | ₩63,384 | ₩62,352 | ₩63,331 | +0.92% | 36.3만 |
|---|
| 2026.09.02 | ₩62,338 | ₩62,955 | ₩61,869 | ₩62,298 | -0.06% | 37.7만 |
|---|
| 2026.09.01 | ₩62,526 | ₩62,861 | ₩61,976 | ₩62,231 | -0.47% | 35.7만 |
|---|
| 2026.08.31 | ₩63,130 | ₩63,143 | ₩62,017 | ₩62,526 | -0.96% | 41.2만 |
|---|
| 2026.08.28 | ₩63,679 | ₩64,350 | ₩63,237 | ₩63,290 | -0.61% | 31.6만 |
|---|
| 2026.08.27 | ₩63,559 | ₩63,894 | ₩63,089 | ₩63,223 | -0.53% | 33.7만 |
|---|
| 2026.08.26 | ₩62,768 | ₩64,444 | ₩62,714 | ₩64,055 | +2.05% | 45.1만 |
|---|
| 2026.08.25 | ₩62,902 | ₩62,902 | ₩62,003 | ₩62,473 | -0.68% | 29.5만 |
|---|
| 2026.08.24 | ₩63,264 | ₩63,760 | ₩62,714 | ₩62,835 | -0.68% | 41.3만 |
|---|
| 2026.08.21 | ₩63,612 | ₩63,612 | ₩62,714 | ₩62,768 | -1.33% | 35.5만 |
|---|
| 2026.08.20 | ₩62,928 | ₩63,720 | ₩62,191 | ₩63,156 | +0.36% | 62.5만 |
|---|
| 2026.08.19 | ₩63,505 | ₩64,108 | ₩63,264 | ₩63,317 | -0.30% | 24.6만 |
|---|
| 2026.08.18 | ₩64,591 | ₩64,712 | ₩63,116 | ₩63,156 | -2.22% | 35만 |
|---|
| 2026.08.17 | ₩63,237 | ₩64,430 | ₩63,237 | ₩63,988 | +1.19% | 27.8만 |
|---|
| 2026.08.14 | ₩64,551 | ₩64,792 | ₩64,122 | ₩64,538 | -0.02% | 24.6만 |
|---|
| 2026.08.13 | ₩65,409 | ₩65,852 | ₩64,189 | ₩64,524 | -1.35% | 24.2만 |
|---|
| 2026.08.12 | ₩64,283 | ₩65,114 | ₩64,028 | ₩64,940 | +1.02% | 30.7만 |
|---|
| 2026.08.11 | ₩64,417 | ₩65,195 | ₩64,256 | ₩64,739 | +0.50% | 24.1만 |
|---|
| 2026.08.10 | ₩64,765 | ₩65,047 | ₩64,055 | ₩64,256 | -0.79% | 28.6만 |
|---|
| 2026.08.07 | ₩65,771 | ₩66,147 | ₩64,377 | ₩65,087 | -1.04% | 32.3만 |
|---|
| 2026.08.06 | ₩65,959 | ₩66,294 | ₩64,886 | ₩65,101 | -1.30% | 46만 |
|---|
| 2026.08.05 | ₩65,945 | ₩65,945 | ₩65,020 | ₩65,610 | -0.51% | 49.6만 |
|---|
| 2026.08.04 | ₩64,846 | ₩66,173 | ₩63,907 | ₩65,945 | +1.70% | 40.3만 |
|---|
| 2026.08.03 | ₩65,087 | ₩66,013 | ₩64,913 | ₩65,355 | +0.41% | 39.1만 |
|---|
| 2026.07.31 | ₩64,618 | ₩64,618 | ₩62,942 | ₩64,243 | -0.58% | 55만 |
|---|
| 2026.07.30 | ₩65,999 | ₩65,999 | ₩63,518 | ₩63,827 | -3.29% | 45.2만 |
|---|
| 2026.07.29 | ₩66,039 | ₩66,777 | ₩65,731 | ₩66,187 | +0.22% | 44.8만 |
|---|
| 2026.07.28 | ₩65,060 | ₩66,603 | ₩65,060 | ₩65,999 | +1.44% | 60.1만 |
|---|
| 2026.07.27 | ₩63,706 | ₩65,355 | ₩63,706 | ₩64,980 | +2.00% | 38만 |
|---|
| 2026.07.24 | ₩63,492 | ₩64,229 | ₩62,700 | ₩63,988 | +0.78% | 38.8만 |
|---|
| 2026.07.23 | ₩62,566 | ₩63,746 | ₩62,151 | ₩63,478 | +1.46% | 46.5만 |
|---|
| 2026.07.22 | ₩64,189 | ₩64,189 | ₩62,432 | ₩63,036 | -1.80% | 39.4만 |
|---|
| 2026.07.21 | ₩63,746 | ₩63,746 | ₩62,727 | ₩62,955 | -1.24% | 31만 |
|---|
| 2026.07.20 | ₩63,827 | ₩63,854 | ₩63,049 | ₩63,331 | -0.78% | 28.3만 |
|---|
| 2026.07.17 | ₩64,551 | ₩65,557 | ₩63,398 | ₩63,800 | -1.16% | 54.9만 |
|---|
| 2026.07.16 | ₩62,942 | ₩64,900 | ₩62,888 | ₩64,591 | +2.62% | 57.5만 |
|---|
| 2026.07.15 | ₩60,850 | ₩62,714 | ₩60,287 | ₩62,312 | +2.40% | 58.1만 |
|---|
| 2026.07.14 | ₩60,287 | ₩61,132 | ₩60,287 | ₩60,743 | +0.76% | 40만 |
|---|
| 2026.07.13 | ₩60,341 | ₩61,091 | ₩60,300 | ₩60,823 | +0.80% | 34.2만 |
|---|
| 2026.07.10 | ₩59,764 | ₩60,247 | ₩59,657 | ₩59,804 | +0.07% | 19.9만 |
|---|
| 2026.07.09 | ₩59,509 | ₩60,139 | ₩59,120 | ₩59,576 | +0.11% | 31.5만 |
|---|
| 2026.07.08 | ₩59,563 | ₩60,662 | ₩59,321 | ₩59,563 | 0.00% | 43만 |
|---|
| 2026.07.07 | ₩60,166 | ₩60,810 | ₩59,911 | ₩60,568 | +0.67% | 41.7만 |
|---|
| 2026.07.06 | ₩59,134 | ₩60,327 | ₩58,745 | ₩59,536 | +0.68% | 38만 |
|---|
| 2026.07.02 | ₩59,737 | ₩59,871 | ₩58,477 | ₩59,362 | -0.63% | 38만 |
|---|
| 2026.07.01 | ₩59,683 | ₩60,649 | ₩59,536 | ₩59,724 | +0.07% | 52.1만 |
|---|
| 2026.06.30 | ₩60,166 | ₩60,703 | ₩59,134 | ₩59,321 | -1.40% | 54.2만 |
|---|
| 2026.06.29 | ₩60,729 | ₩60,998 | ₩59,818 | ₩60,032 | -1.15% | 59.8만 |
|---|
| 2026.06.26 | ₩60,381 | ₩61,467 | ₩60,005 | ₩60,971 | +0.98% | 238.6만 |
|---|
| 2026.06.25 | ₩59,791 | ₩61,279 | ₩59,348 | ₩60,113 | +0.54% | 39.2만 |
|---|
| 2026.06.24 | ₩58,906 | ₩60,287 | ₩58,866 | ₩59,764 | +1.46% | 52만 |
|---|
| 2026.06.23 | ₩59,026 | ₩59,952 | ₩58,825 | ₩58,879 | -0.25% | 54.5만 |
|---|
| 2026.06.22 | ₩60,005 | ₩60,005 | ₩57,739 | ₩58,812 | -1.99% | 87.8만 |
|---|
| 2026.06.18 | ₩58,369 | ₩59,402 | ₩57,672 | ₩59,201 | +1.42% | 102.7만 |
|---|
| 2026.06.17 | ₩58,758 | ₩59,402 | ₩57,618 | ₩58,302 | -0.78% | 81.7만 |
|---|
| 2026.06.16 | ₩59,536 | ₩59,724 | ₩58,731 | ₩58,973 | -0.95% | 69.6만 |
|---|
| 2026.06.15 | ₩61,293 | ₩61,293 | ₩58,785 | ₩59,000 | -3.74% | 65.7만 |
|---|
| 2026.06.12 | ₩61,681 | ₩63,022 | ₩61,199 | ₩61,588 | -0.15% | 104.2만 |
|---|
| 2026.06.11 | ₩60,381 | ₩61,923 | ₩59,724 | ₩61,896 | +2.51% | 90.8만 |
|---|
| 2026.06.10 | ₩59,804 | ₩60,609 | ₩59,254 | ₩60,166 | +0.61% | 83.2만 |
|---|
| 2026.06.09 | ₩57,230 | ₩59,348 | ₩57,230 | ₩59,295 | +3.61% | 86.3만 |
|---|
| 2026.06.08 | ₩56,747 | ₩58,276 | ₩56,586 | ₩56,894 | +0.26% | 130.7만 |
|---|
| 2026.06.05 | ₩55,969 | ₩58,182 | ₩55,755 | ₩57,042 | +1.92% | 138.8만 |
|---|
| 2026.06.04 | ₩53,931 | ₩53,998 | ₩52,858 | ₩53,475 | -0.85% | 75.5만 |
|---|
| 2026.06.03 | ₩52,456 | ₩52,657 | ₩51,745 | ₩52,550 | +0.18% | 56.3만 |
|---|
| 2026.06.02 | ₩52,027 | ₩52,885 | ₩51,893 | ₩52,764 | +1.42% | 53.4만 |
|---|
| 2026.06.01 | ₩51,920 | ₩52,912 | ₩51,491 | ₩52,429 | +0.98% | 72.1만 |
|---|
| 2026.05.29 | ₩53,328 | ₩53,408 | ₩52,322 | ₩52,376 | -1.79% | 67.3만 |
|---|
| 2026.05.28 | ₩53,381 | ₩54,038 | ₩53,073 | ₩53,408 | +0.05% | 38.1만 |
|---|
| 2026.05.27 | ₩53,663 | ₩54,628 | ₩53,368 | ₩53,663 | 0.00% | 34.9만 |
|---|
| 2026.05.26 | ₩53,824 | ₩54,119 | ₩53,180 | ₩53,676 | -0.27% | 39.4만 |
|---|
| 2026.05.22 | ₩53,837 | ₩54,508 | ₩53,247 | ₩53,891 | +0.10% | 39.1만 |
|---|
| 2026.05.21 | ₩52,510 | ₩53,877 | ₩51,584 | ₩53,797 | +2.45% | 53.1만 |
|---|
| 2026.05.20 | ₩52,134 | ₩53,073 | ₩51,625 | ₩53,033 | +1.72% | 38.6만 |
|---|
| 2026.05.19 | ₩53,891 | ₩54,092 | ₩52,054 | ₩52,134 | -3.26% | 36.6만 |
|---|
| 2026.05.18 | ₩52,885 | ₩54,280 | ₩52,885 | ₩53,864 | +1.85% | 37.5만 |
|---|
| 2026.05.15 | ₩53,247 | ₩53,435 | ₩52,684 | ₩52,805 | -0.83% | 43.6만 |
|---|
| 2026.05.14 | ₩52,469 | ₩53,207 | ₩52,054 | ₩53,140 | +1.28% | 45.8만 |
|---|
| 2026.05.13 | ₩52,241 | ₩52,523 | ₩51,102 | ₩51,987 | -0.49% | 46.8만 |
|---|
| 2026.05.12 | ₩53,073 | ₩53,180 | ₩52,295 | ₩52,630 | -0.83% | 48.3만 |
|---|
| 2026.05.11 | ₩53,958 | ₩54,132 | ₩52,536 | ₩52,818 | -2.11% | 37만 |
|---|
| 2026.05.08 | ₩54,588 | ₩54,588 | ₩53,435 | ₩53,904 | -1.25% | 38.2만 |
|---|
| 2026.05.07 | ₩54,601 | ₩55,205 | ₩54,172 | ₩54,655 | +0.10% | 31.2만 |
|---|
| 2026.05.06 | ₩55,057 | ₩55,312 | ₩54,146 | ₩54,494 | -1.02% | 34.8만 |
|---|
| 2026.05.05 | ₩54,011 | ₩54,870 | ₩53,770 | ₩54,575 | +1.04% | 29.9만 |
|---|
| 2026.05.04 | ₩54,508 | ₩55,111 | ₩53,556 | ₩53,851 | -1.21% | 42.2만 |
|---|
| 2026.05.01 | ₩55,151 | ₩55,500 | ₩54,454 | ₩54,963 | -0.34% | 33.1만 |
|---|
| 2026.04.30 | ₩53,730 | ₩55,232 | ₩53,287 | ₩54,709 | +1.82% | 50.1만 |
|---|
| 2026.04.29 | ₩54,052 | ₩54,239 | ₩52,952 | ₩53,341 | -1.31% | 33.1만 |
|---|
| 2026.04.28 | ₩54,320 | ₩54,709 | ₩53,649 | ₩54,226 | -0.17% | 35.9만 |
|---|
| 2026.04.27 | ₩53,743 | ₩54,843 | ₩53,743 | ₩53,783 | +0.07% | 42.4만 |
|---|
| 2026.04.24 | ₩54,186 | ₩54,534 | ₩53,837 | ₩53,851 | -0.62% | 48.8만 |
|---|
| 2026.04.23 | ₩53,851 | ₩54,467 | ₩53,663 | ₩54,320 | +0.87% | 36.1만 |
|---|
| 2026.04.22 | ₩54,119 | ₩54,427 | ₩53,542 | ₩54,038 | -0.15% | 37.5만 |
|---|
| 2026.04.21 | ₩54,065 | ₩54,736 | ₩53,730 | ₩53,985 | -0.15% | 56.3만 |
|---|
| 2026.04.20 | ₩53,904 | ₩54,494 | ₩53,824 | ₩54,092 | +0.35% | 29.2만 |
|---|
| 2026.04.17 | ₩53,582 | ₩54,896 | ₩53,287 | ₩54,105 | +0.98% | 57.8만 |
|---|
| 2026.04.16 | ₩53,301 | ₩53,716 | ₩52,845 | ₩52,952 | -0.65% | 29.3만 |
|---|
| 2026.04.15 | ₩52,925 | ₩53,529 | ₩52,563 | ₩53,274 | +0.66% | 42.1만 |
|---|
| 2026.04.14 | ₩52,872 | ₩53,489 | ₩52,738 | ₩53,140 | +0.51% | 43.6만 |
|---|
| 2026.04.13 | ₩52,469 | ₩53,033 | ₩51,946 | ₩52,992 | +1.00% | 37.8만 |
|---|
| 2026.04.10 | ₩52,912 | ₩52,912 | ₩52,282 | ₩52,604 | -0.58% | 31.3만 |
|---|
| 2026.04.09 | ₩51,879 | ₩53,073 | ₩51,598 | ₩52,899 | +1.96% | 42.2만 |
|---|
| 2026.04.08 | ₩52,778 | ₩53,328 | ₩52,201 | ₩52,362 | -0.79% | 53.2만 |
|---|
| 2026.04.07 | ₩51,772 | ₩52,014 | ₩50,927 | ₩51,356 | -0.80% | 53.4만 |
|---|
| 2026.04.06 | ₩51,812 | ₩51,879 | ₩51,544 | ₩51,719 | -0.18% | 29.1만 |
|---|
| 2026.04.02 | ₩50,954 | ₩51,933 | ₩50,391 | ₩51,920 | +1.89% | 72.6만 |
|---|
| 2026.04.01 | ₩51,705 | ₩52,684 | ₩51,356 | ₩51,893 | +0.36% | 58.3만 |
|---|
| 2026.03.31 | ₩51,571 | ₩52,148 | ₩50,552 | ₩51,651 | +0.16% | 66.6만 |
|---|
| 2026.03.30 | ₩50,699 | ₩51,249 | ₩50,324 | ₩50,793 | +0.19% | 65.4만 |
|---|
| 2026.03.27 | ₩51,102 | ₩51,102 | ₩49,922 | ₩50,270 | -1.63% | 70.5만 |
|---|
| 2026.03.26 | ₩51,289 | ₩52,121 | ₩50,753 | ₩51,249 | -0.08% | 76.7만 |
|---|
| 2026.03.25 | ₩51,638 | ₩52,000 | ₩50,512 | ₩51,651 | +0.03% | 64.8만 |
|---|
| 2026.03.24 | ₩50,673 | ₩51,383 | ₩50,297 | ₩50,954 | +0.56% | 51.1만 |
|---|
| 2026.03.23 | ₩51,222 | ₩51,973 | ₩50,418 | ₩51,263 | +0.08% | 81.1만 |
|---|
| 2026.03.20 | ₩50,458 | ₩51,035 | ₩49,560 | ₩50,136 | -0.64% | 219.5만 |
|---|
| 2026.03.19 | ₩50,002 | ₩50,901 | ₩49,801 | ₩50,284 | +0.56% | 66.8만 |
|---|
| 2026.03.18 | ₩50,901 | ₩51,491 | ₩50,190 | ₩50,230 | -1.32% | 82.5만 |
|---|
| 2026.03.17 | ₩51,973 | ₩52,831 | ₩51,155 | ₩51,169 | -1.55% | 68.3만 |
|---|
| 2026.03.16 | ₩52,523 | ₩52,858 | ₩51,276 | ₩51,330 | -2.27% | 63.4만 |
|---|
| 2026.03.13 | ₩52,322 | ₩53,475 | ₩51,316 | ₩51,987 | -0.64% | 88.6만 |
|---|
| 2026.03.12 | ₩54,333 | ₩54,950 | ₩51,732 | ₩51,853 | -4.57% | 80.9만 |
|---|
| 2026.03.11 | ₩55,621 | ₩56,036 | ₩54,736 | ₩54,803 | -1.47% | 72.7만 |
|---|
| 2026.03.10 | ₩56,076 | ₩57,672 | ₩52,456 | ₩55,352 | -1.29% | 139.4만 |
|---|
| 2026.03.09 | ₩57,458 | ₩58,705 | ₩56,760 | ₩58,034 | +1.00% | 93.5만 |
|---|
| 2026.03.06 | ₩58,678 | ₩58,919 | ₩57,645 | ₩58,785 | +0.18% | 39.9만 |
|---|
| 2026.03.05 | ₩58,423 | ₩59,442 | ₩58,168 | ₩59,321 | +1.54% | 36.3만 |
|---|
| 2026.03.04 | ₩59,161 | ₩59,563 | ₩58,597 | ₩59,067 | -0.16% | 30.3만 |
|---|
| 2026.03.03 | ₩58,718 | ₩59,657 | ₩57,820 | ₩59,321 | +1.03% | 39만 |
|---|
| 2026.03.02 | ₩59,067 | ₩60,247 | ₩58,343 | ₩59,952 | +1.50% | 36.8만 |
|---|
| 2026.02.27 | ₩59,804 | ₩59,804 | ₩57,672 | ₩59,670 | -0.22% | 53.2만 |
|---|
| 2026.02.26 | ₩59,228 | ₩60,126 | ₩58,959 | ₩60,046 | +1.38% | 31.5만 |
|---|
| 2026.02.25 | ₩59,120 | ₩59,134 | ₩57,632 | ₩58,705 | -0.70% | 67.5만 |
|---|
| 2026.02.24 | ₩59,281 | ₩60,703 | ₩58,825 | ₩58,946 | -0.57% | 41.7만 |
|---|
| 2026.02.23 | ₩60,743 | ₩61,252 | ₩59,013 | ₩59,174 | -2.58% | 45.5만 |
|---|
| 2026.02.20 | ₩61,212 | ₩61,869 | ₩60,434 | ₩61,078 | -0.22% | 45만 |
|---|
| 2026.02.19 | ₩60,059 | ₩61,199 | ₩60,059 | ₩61,132 | +1.79% | 35.5만 |
|---|
| 2026.02.18 | ₩59,576 | ₩60,877 | ₩59,576 | ₩60,448 | +1.46% | 41.4만 |
|---|
| 2026.02.17 | ₩60,005 | ₩60,046 | ₩59,147 | ₩59,388 | -1.03% | 39.8만 |
|---|
| 2026.02.13 | ₩58,691 | ₩60,099 | ₩58,208 | ₩59,683 | +1.69% | 40.3만 |
|---|
| 2026.02.12 | ₩62,540 | ₩62,687 | ₩57,109 | ₩58,249 | -6.86% | 65.7만 |
|---|
| 2026.02.11 | ₩63,438 | ₩63,612 | ₩62,405 | ₩62,687 | -1.18% | 33.8만 |
|---|
| 2026.02.10 | ₩62,768 | ₩63,358 | ₩62,647 | ₩63,290 | +0.83% | 38.1만 |
|---|
| 2026.02.09 | ₩63,264 | ₩63,974 | ₩62,593 | ₩62,714 | -0.87% | 40.1만 |
|---|
| 2026.02.06 | ₩63,425 | ₩64,202 | ₩63,049 | ₩63,773 | +0.55% | 46.4만 |
|---|
| 2026.02.05 | ₩62,835 | ₩63,384 | ₩62,352 | ₩63,183 | +0.55% | 42.6만 |
|---|
| 2026.02.04 | ₩61,681 | ₩63,036 | ₩61,427 | ₩62,513 | +1.35% | 44.7만 |
|---|
| 2026.02.03 | ₩61,883 | ₩62,620 | ₩60,676 | ₩61,212 | -1.08% | 67만 |
|---|
| 2026.02.02 | ₩61,695 | ₩62,365 | ₩61,266 | ₩62,178 | +0.78% | 61.8만 |
|---|
| 2026.01.30 | ₩61,091 | ₩61,802 | ₩60,635 | ₩61,735 | +1.05% | 69.8만 |
|---|
| 2026.01.29 | ₩60,421 | ₩61,400 | ₩59,965 | ₩61,373 | +1.58% | 70.5만 |
|---|
| 2026.01.28 | ₩60,917 | ₩60,944 | ₩59,791 | ₩60,059 | -1.41% | 66.3만 |
|---|
| 2026.01.27 | ₩60,904 | ₩60,998 | ₩60,448 | ₩60,863 | -0.07% | 56.1만 |
|---|
| 2026.01.26 | ₩61,225 | ₩61,601 | ₩60,729 | ₩61,158 | -0.11% | 59.3만 |
|---|
| 2026.01.23 | ₩62,178 | ₩62,486 | ₩60,448 | ₩60,837 | -2.16% | 73.8만 |
|---|
| 2026.01.22 | ₩61,494 | ₩62,325 | ₩61,494 | ₩62,178 | +1.11% | 50.4만 |
|---|
| 2026.01.21 | ₩59,925 | ₩61,856 | ₩59,925 | ₩61,453 | +2.55% | 117만 |
|---|
| 2026.01.20 | ₩60,019 | ₩61,480 | ₩59,804 | ₩60,930 | +1.52% | 95.1만 |
|---|
| 2026.01.16 | ₩59,978 | ₩60,810 | ₩59,804 | ₩60,689 | +1.18% | 78.8만 |
|---|
| 2026.01.15 | ₩59,174 | ₩60,783 | ₩58,973 | ₩60,394 | +2.06% | 75.7만 |
|---|
| 2026.01.14 | ₩58,973 | ₩59,938 | ₩58,651 | ₩58,973 | 0.00% | 77.9만 |
|---|
| 2026.01.13 | ₩59,335 | ₩59,818 | ₩58,678 | ₩59,362 | +0.05% | 71.5만 |
|---|
| 2026.01.12 | ₩59,643 | ₩60,166 | ₩59,281 | ₩59,643 | 0.00% | 64.2만 |
|---|
| 2026.01.09 | ₩59,026 | ₩59,952 | ₩58,906 | ₩59,925 | +1.52% | 56.3만 |
|---|
| 2026.01.08 | ₩58,208 | ₩59,295 | ₩58,168 | ₩59,026 | +1.41% | 65.4만 |
|---|
| 2026.01.07 | ₩58,731 | ₩59,187 | ₩58,021 | ₩58,208 | -0.89% | 61.7만 |
|---|
| 2026.01.06 | ₩58,450 | ₩59,093 | ₩57,846 | ₩58,718 | +0.46% | 69.8만 |
|---|
| 2026.01.05 | ₩56,868 | ₩58,825 | ₩56,868 | ₩58,477 | +2.83% | 80.4만 |
|---|
| 2026.01.02 | ₩56,720 | ₩57,551 | ₩56,385 | ₩57,230 | +0.90% | 56.7만 |
|---|
| 2025.12.31 | ₩57,256 | ₩57,565 | ₩56,640 | ₩56,720 | -0.94% | 59.5만 |
|---|
| 2025.12.30 | ₩57,270 | ₩57,739 | ₩56,868 | ₩57,256 | -0.02% | 55.7만 |
|---|
| 2025.12.29 | ₩57,216 | ₩57,913 | ₩56,975 | ₩57,525 | +0.54% | 66.8만 |
|---|
| 2025.12.26 | ₩56,371 | ₩57,364 | ₩56,264 | ₩57,216 | +1.50% | 59만 |
|---|
| 2025.12.24 | ₩55,983 | ₩56,693 | ₩55,956 | ₩56,546 | +1.01% | 25.5만 |
|---|
| 2025.12.23 | ₩56,385 | ₩56,640 | ₩55,540 | ₩55,983 | -0.71% | 64.3만 |
|---|
| 2025.12.22 | ₩57,230 | ₩57,230 | ₩55,808 | ₩56,599 | -1.10% | 107.2만 |
|---|
| 2025.12.19 | ₩57,766 | ₩58,195 | ₩55,714 | ₩56,546 | -2.11% | 259만 |
|---|
| 2025.12.18 | ₩63,143 | ₩63,934 | ₩56,532 | ₩58,289 | -7.69% | 263.1만 |
|---|
| 2025.12.17 | ₩64,068 | ₩67,206 | ₩62,486 | ₩64,698 | +0.98% | 184.2만 |
|---|
| 2025.12.16 | ₩63,438 | ₩63,438 | ₩61,319 | ₩61,333 | -3.32% | 141.7만 |
|---|
| 2025.12.15 | ₩63,237 | ₩63,800 | ₩62,325 | ₩63,264 | +0.04% | 66만 |
|---|
| 2025.12.12 | ₩63,197 | ₩63,398 | ₩62,097 | ₩62,540 | -1.04% | 42.5만 |
|---|
| 2025.12.11 | ₩61,762 | ₩63,277 | ₩61,762 | ₩63,130 | +2.21% | 57.8만 |
|---|
| 2025.12.10 | ₩61,051 | ₩61,883 | ₩60,649 | ₩61,547 | +0.81% | 82.5만 |
|---|
| 2025.12.09 | ₩59,603 | ₩60,005 | ₩59,469 | ₩59,885 | +0.47% | 45.4만 |
|---|
| 2025.12.08 | ₩59,885 | ₩59,925 | ₩59,187 | ₩59,348 | -0.90% | 46.2만 |
|---|
| 2025.12.05 | ₩59,201 | ₩59,965 | ₩59,201 | ₩59,844 | +1.09% | 36만 |
|---|
| 2025.12.04 | ₩59,040 | ₩59,683 | ₩58,584 | ₩59,388 | +0.59% | 37.7만 |
|---|
| 2025.12.03 | ₩58,289 | ₩59,295 | ₩58,168 | ₩58,919 | +1.08% | 56.5만 |
|---|
| 2025.12.02 | ₩58,101 | ₩58,101 | ₩57,002 | ₩57,954 | -0.25% | 57.4만 |
|---|
| 2025.12.01 | ₩57,243 | ₩58,369 | ₩57,243 | ₩57,766 | +0.91% | 36.6만 |
|---|
| 2025.11.28 | ₩57,913 | ₩57,994 | ₩57,511 | ₩57,659 | -0.44% | 12.8만 |
|---|
| 2025.11.26 | ₩57,163 | ₩58,356 | ₩57,163 | ₩57,632 | +0.82% | 63.8만 |
|---|
| 2025.11.25 | ₩56,573 | ₩58,007 | ₩56,573 | ₩57,578 | +1.78% | 46.3만 |
|---|
| 2025.11.24 | ₩56,398 | ₩56,586 | ₩55,728 | ₩56,345 | -0.10% | 54.4만 |
|---|
| 2025.11.21 | ₩56,251 | ₩57,310 | ₩55,835 | ₩56,586 | +0.60% | 61만 |
|---|
| 2025.11.20 | ₩54,896 | ₩56,036 | ₩54,025 | ₩55,848 | +1.73% | 47.7만 |
|---|
| 2025.11.19 | ₩54,615 | ₩54,668 | ₩53,636 | ₩54,280 | -0.61% | 42.5만 |
|---|
| 2025.11.18 | ₩54,105 | ₩54,749 | ₩53,998 | ₩54,293 | +0.35% | 37.9만 |
|---|
| 2025.11.17 | ₩56,304 | ₩56,479 | ₩53,958 | ₩54,052 | -4.00% | 50.2만 |
|---|
| 2025.11.14 | ₩55,916 | ₩56,640 | ₩55,567 | ₩56,412 | +0.89% | 50.7만 |
|---|
| 2025.11.13 | ₩56,666 | ₩57,270 | ₩56,559 | ₩57,015 | +0.62% | 38.6만 |
|---|
| 2025.11.12 | ₩57,015 | ₩57,283 | ₩56,050 | ₩56,707 | -0.54% | 112.3만 |
|---|
| 2025.11.11 | ₩57,270 | ₩57,270 | ₩56,479 | ₩56,868 | -0.70% | 46.4만 |
|---|
| 2025.11.10 | ₩56,599 | ₩56,935 | ₩55,728 | ₩56,707 | +0.19% | 46.1만 |
|---|
| 2025.11.07 | ₩56,599 | ₩56,707 | ₩55,889 | ₩56,251 | -0.62% | 56.5만 |
|---|
| 2025.11.06 | ₩58,329 | ₩58,611 | ₩55,956 | ₩56,278 | -3.52% | 65.7만 |
|---|
| 2025.11.05 | ₩57,753 | ₩58,812 | ₩57,444 | ₩58,584 | +1.44% | 39.5만 |
|---|
| 2025.11.04 | ₩58,048 | ₩58,195 | ₩57,391 | ₩57,699 | -0.60% | 37만 |
|---|
| 2025.11.03 | ₩57,270 | ₩57,981 | ₩56,291 | ₩57,940 | +1.17% | 57만 |
|---|
| 2025.10.31 | ₩57,189 | ₩57,726 | ₩56,452 | ₩57,659 | +0.82% | 52만 |
|---|
| 2025.10.30 | ₩57,659 | ₩58,088 | ₩56,921 | ₩57,444 | -0.37% | 45.7만 |
|---|
| 2025.10.29 | ₩60,461 | ₩60,796 | ₩57,391 | ₩57,753 | -4.48% | 46.1만 |
|---|
| 2025.10.28 | ₩60,649 | ₩61,105 | ₩60,220 | ₩60,770 | +0.20% | 42.7만 |
|---|
| 2025.10.27 | ₩61,614 | ₩61,775 | ₩60,850 | ₩60,930 | -1.11% | 41.1만 |
|---|
| 2025.10.24 | ₩61,534 | ₩61,762 | ₩61,091 | ₩61,266 | -0.44% | 49.1만 |
|---|
| 2025.10.23 | ₩60,890 | ₩61,413 | ₩60,421 | ₩60,998 | +0.18% | 53.2만 |
|---|
| 2025.10.22 | ₩61,011 | ₩61,266 | ₩60,434 | ₩60,756 | -0.42% | 56.5만 |
|---|
| 2025.10.21 | ₩61,051 | ₩61,574 | ₩60,971 | ₩61,024 | -0.04% | 39.9만 |
|---|
| 2025.10.20 | ₩60,434 | ₩61,118 | ₩60,434 | ₩61,065 | +1.04% | 40.1만 |
|---|
| 2025.10.17 | ₩59,925 | ₩60,421 | ₩59,751 | ₩60,421 | +0.83% | 43.6만 |
|---|
| 2025.10.16 | ₩60,568 | ₩60,796 | ₩59,858 | ₩59,925 | -1.06% | 47.1만 |
|---|
| 2025.10.15 | ₩61,158 | ₩61,413 | ₩60,501 | ₩60,743 | -0.68% | 43.5만 |
|---|
| 2025.10.14 | ₩59,992 | ₩61,279 | ₩59,978 | ₩60,917 | +1.54% | 43.1만 |
|---|
| 2025.10.13 | ₩59,938 | ₩60,515 | ₩59,456 | ₩60,314 | +0.63% | 42.1만 |
|---|
| 2025.10.10 | ₩60,501 | ₩60,796 | ₩59,509 | ₩59,603 | -1.48% | 39.3만 |
|---|