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 | ₩66,814 | ₩67,390 | ₩66,532 | ₩66,559 | -0.38% | 27.8만 |
| 2026.10.08 | ₩64,547 | ₩66,948 | ₩64,507 | ₩66,907 | +3.66% | 49.7만 |
| 2026.10.07 | ₩64,561 | ₩65,446 | ₩64,319 | ₩65,379 | +1.27% | 38.1만 |
| 2026.10.06 | ₩65,204 | ₩65,915 | ₩64,789 | ₩64,909 | -0.45% | 43만 |
| 2026.10.05 | ₩65,486 | ₩65,955 | ₩64,815 | ₩65,030 | -0.70% | 42.9만 |
| 2026.10.02 | ₩65,486 | ₩66,250 | ₩65,338 | ₩65,674 | +0.29% | 37만 |
| 2026.10.01 | ₩64,306 | ₩65,365 | ₩63,863 | ₩64,990 | +1.06% | 34.7만 |
| 2026.09.30 | ₩65,258 | ₩65,325 | ₩64,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,507 |
| -1.15% |
| 47.7만 |
| 2026.09.29 | ₩65,405 | ₩66,089 | ₩65,110 | ₩65,204 | -0.31% | 43만 |
|---|
| 2026.09.28 | ₩66,250 | ₩66,612 | ₩64,976 | ₩65,741 | -0.77% | 53.6만 |
|---|
| 2026.09.25 | ₩65,794 | ₩66,867 | ₩65,580 | ₩66,760 | +1.47% | 42.4만 |
|---|
| 2026.09.24 | ₩66,854 | ₩67,283 | ₩66,076 | ₩66,438 | -0.62% | 37만 |
|---|
| 2026.09.23 | ₩66,572 | ₩67,739 | ₩66,237 | ₩66,639 | +0.10% | 37.3만 |
|---|
| 2026.09.22 | ₩67,068 | ₩67,618 | ₩66,572 | ₩66,975 | -0.14% | 41.7만 |
|---|
| 2026.09.21 | ₩66,867 | ₩67,028 | ₩66,036 | ₩66,291 | -0.86% | 46.5만 |
|---|
| 2026.09.18 | ₩65,982 | ₩66,760 | ₩65,231 | ₩66,747 | +1.16% | 139.2만 |
|---|
| 2026.09.17 | ₩67,766 | ₩67,766 | ₩66,036 | ₩66,116 | -2.43% | 42.7만 |
|---|
| 2026.09.16 | ₩67,203 | ₩68,463 | ₩67,095 | ₩67,511 | +0.46% | 46.8만 |
|---|
| 2026.09.15 | ₩65,218 | ₩67,471 | ₩65,218 | ₩66,934 | +2.63% | 61.9만 |
|---|
| 2026.09.14 | ₩66,559 | ₩66,975 | ₩65,110 | ₩66,505 | -0.08% | 65만 |
|---|
| 2026.09.11 | ₩66,358 | ₩66,478 | ₩65,352 | ₩66,291 | -0.10% | 49.5만 |
|---|
| 2026.09.10 | ₩66,706 | ₩68,785 | ₩64,561 | ₩65,808 | -1.35% | 72.5만 |
|---|
| 2026.09.09 | ₩67,860 | ₩68,262 | ₩65,312 | ₩66,706 | -1.70% | 109.4만 |
|---|
| 2026.09.08 | ₩61,436 | ₩68,329 | ₩61,382 | ₩67,860 | +10.46% | 101.9만 |
|---|
| 2026.09.04 | ₩62,750 | ₩63,340 | ₩62,710 | ₩63,099 | +0.56% | 36.8만 |
|---|
| 2026.09.03 | ₩62,763 | ₩63,394 | ₩62,361 | ₩63,340 | +0.92% | 36.3만 |
|---|
| 2026.09.02 | ₩62,348 | ₩62,965 | ₩61,878 | ₩62,308 | -0.06% | 37.7만 |
|---|
| 2026.09.01 | ₩62,535 | ₩62,871 | ₩61,986 | ₩62,240 | -0.47% | 35.7만 |
|---|
| 2026.08.31 | ₩63,139 | ₩63,152 | ₩62,026 | ₩62,535 | -0.96% | 41.2만 |
|---|
| 2026.08.28 | ₩63,689 | ₩64,359 | ₩63,246 | ₩63,300 | -0.61% | 31.6만 |
|---|
| 2026.08.27 | ₩63,568 | ₩63,903 | ₩63,099 | ₩63,233 | -0.53% | 33.7만 |
|---|
| 2026.08.26 | ₩62,777 | ₩64,453 | ₩62,723 | ₩64,064 | +2.05% | 45.1만 |
|---|
| 2026.08.25 | ₩62,911 | ₩62,911 | ₩62,012 | ₩62,482 | -0.68% | 29.5만 |
|---|
| 2026.08.24 | ₩63,273 | ₩63,769 | ₩62,723 | ₩62,844 | -0.68% | 41.3만 |
|---|
| 2026.08.21 | ₩63,622 | ₩63,622 | ₩62,723 | ₩62,777 | -1.33% | 35.5만 |
|---|
| 2026.08.20 | ₩62,938 | ₩63,729 | ₩62,200 | ₩63,166 | +0.36% | 62.5만 |
|---|
| 2026.08.19 | ₩63,514 | ₩64,118 | ₩63,273 | ₩63,327 | -0.30% | 24.6만 |
|---|
| 2026.08.18 | ₩64,601 | ₩64,721 | ₩63,126 | ₩63,166 | -2.22% | 35만 |
|---|
| 2026.08.17 | ₩63,246 | ₩64,440 | ₩63,246 | ₩63,997 | +1.19% | 27.8만 |
|---|
| 2026.08.14 | ₩64,561 | ₩64,802 | ₩64,131 | ₩64,547 | -0.02% | 24.6만 |
|---|
| 2026.08.13 | ₩65,419 | ₩65,861 | ₩64,198 | ₩64,534 | -1.35% | 24.2만 |
|---|
| 2026.08.12 | ₩64,292 | ₩65,124 | ₩64,038 | ₩64,949 | +1.02% | 30.7만 |
|---|
| 2026.08.11 | ₩64,426 | ₩65,204 | ₩64,266 | ₩64,748 | +0.50% | 24.1만 |
|---|
| 2026.08.10 | ₩64,775 | ₩65,057 | ₩64,064 | ₩64,266 | -0.79% | 28.6만 |
|---|
| 2026.08.07 | ₩65,781 | ₩66,156 | ₩64,386 | ₩65,097 | -1.04% | 32.3만 |
|---|
| 2026.08.06 | ₩65,969 | ₩66,304 | ₩64,896 | ₩65,110 | -1.30% | 46만 |
|---|
| 2026.08.05 | ₩65,955 | ₩65,955 | ₩65,030 | ₩65,620 | -0.51% | 49.6만 |
|---|
| 2026.08.04 | ₩64,856 | ₩66,183 | ₩63,917 | ₩65,955 | +1.70% | 40.3만 |
|---|
| 2026.08.03 | ₩65,097 | ₩66,022 | ₩64,923 | ₩65,365 | +0.41% | 39.1만 |
|---|
| 2026.07.31 | ₩64,628 | ₩64,628 | ₩62,951 | ₩64,252 | -0.58% | 55만 |
|---|
| 2026.07.30 | ₩66,009 | ₩66,009 | ₩63,528 | ₩63,836 | -3.29% | 45.2만 |
|---|
| 2026.07.29 | ₩66,049 | ₩66,787 | ₩65,741 | ₩66,197 | +0.22% | 44.8만 |
|---|
| 2026.07.28 | ₩65,070 | ₩66,612 | ₩65,070 | ₩66,009 | +1.44% | 60.1만 |
|---|
| 2026.07.27 | ₩63,716 | ₩65,365 | ₩63,716 | ₩64,990 | +2.00% | 38만 |
|---|
| 2026.07.24 | ₩63,501 | ₩64,239 | ₩62,710 | ₩63,997 | +0.78% | 38.8만 |
|---|
| 2026.07.23 | ₩62,576 | ₩63,756 | ₩62,160 | ₩63,488 | +1.46% | 46.5만 |
|---|
| 2026.07.22 | ₩64,198 | ₩64,198 | ₩62,442 | ₩63,045 | -1.80% | 39.4만 |
|---|
| 2026.07.21 | ₩63,756 | ₩63,756 | ₩62,737 | ₩62,965 | -1.24% | 31만 |
|---|
| 2026.07.20 | ₩63,836 | ₩63,863 | ₩63,059 | ₩63,340 | -0.78% | 28.3만 |
|---|
| 2026.07.17 | ₩64,561 | ₩65,566 | ₩63,407 | ₩63,810 | -1.16% | 54.9만 |
|---|
| 2026.07.16 | ₩62,951 | ₩64,909 | ₩62,898 | ₩64,601 | +2.62% | 57.5만 |
|---|
| 2026.07.15 | ₩60,859 | ₩62,723 | ₩60,296 | ₩62,321 | +2.40% | 58.1만 |
|---|
| 2026.07.14 | ₩60,296 | ₩61,141 | ₩60,296 | ₩60,752 | +0.76% | 40만 |
|---|
| 2026.07.13 | ₩60,349 | ₩61,101 | ₩60,309 | ₩60,832 | +0.80% | 34.2만 |
|---|
| 2026.07.10 | ₩59,773 | ₩60,256 | ₩59,666 | ₩59,813 | +0.07% | 19.9만 |
|---|
| 2026.07.09 | ₩59,518 | ₩60,148 | ₩59,129 | ₩59,585 | +0.11% | 31.5만 |
|---|
| 2026.07.08 | ₩59,572 | ₩60,671 | ₩59,330 | ₩59,572 | 0.00% | 43만 |
|---|
| 2026.07.07 | ₩60,175 | ₩60,819 | ₩59,920 | ₩60,577 | +0.67% | 41.7만 |
|---|
| 2026.07.06 | ₩59,143 | ₩60,336 | ₩58,754 | ₩59,545 | +0.68% | 38만 |
|---|
| 2026.07.02 | ₩59,746 | ₩59,880 | ₩58,485 | ₩59,370 | -0.63% | 38만 |
|---|
| 2026.07.01 | ₩59,692 | ₩60,658 | ₩59,545 | ₩59,733 | +0.07% | 52.1만 |
|---|
| 2026.06.30 | ₩60,175 | ₩60,712 | ₩59,143 | ₩59,330 | -1.40% | 54.2만 |
|---|
| 2026.06.29 | ₩60,738 | ₩61,007 | ₩59,826 | ₩60,041 | -1.15% | 59.8만 |
|---|
| 2026.06.26 | ₩60,390 | ₩61,476 | ₩60,014 | ₩60,980 | +0.98% | 238.6만 |
|---|
| 2026.06.25 | ₩59,800 | ₩61,288 | ₩59,357 | ₩60,122 | +0.54% | 39.2만 |
|---|
| 2026.06.24 | ₩58,915 | ₩60,296 | ₩58,874 | ₩59,773 | +1.46% | 52만 |
|---|
| 2026.06.23 | ₩59,035 | ₩59,961 | ₩58,834 | ₩58,888 | -0.25% | 54.5만 |
|---|
| 2026.06.22 | ₩60,014 | ₩60,014 | ₩57,748 | ₩58,821 | -1.99% | 87.8만 |
|---|
| 2026.06.18 | ₩58,378 | ₩59,411 | ₩57,681 | ₩59,210 | +1.42% | 102.7만 |
|---|
| 2026.06.17 | ₩58,767 | ₩59,411 | ₩57,627 | ₩58,311 | -0.78% | 81.7만 |
|---|
| 2026.06.16 | ₩59,545 | ₩59,733 | ₩58,740 | ₩58,982 | -0.95% | 69.6만 |
|---|
| 2026.06.15 | ₩61,302 | ₩61,302 | ₩58,794 | ₩59,008 | -3.74% | 65.7만 |
|---|
| 2026.06.12 | ₩61,691 | ₩63,032 | ₩61,208 | ₩61,597 | -0.15% | 104.2만 |
|---|
| 2026.06.11 | ₩60,390 | ₩61,932 | ₩59,733 | ₩61,905 | +2.51% | 90.8만 |
|---|
| 2026.06.10 | ₩59,813 | ₩60,618 | ₩59,263 | ₩60,175 | +0.61% | 83.2만 |
|---|
| 2026.06.09 | ₩57,238 | ₩59,357 | ₩57,238 | ₩59,303 | +3.61% | 86.3만 |
|---|
| 2026.06.08 | ₩56,755 | ₩58,284 | ₩56,594 | ₩56,903 | +0.26% | 130.7만 |
|---|
| 2026.06.05 | ₩55,978 | ₩58,190 | ₩55,763 | ₩57,050 | +1.92% | 138.8만 |
|---|
| 2026.06.04 | ₩53,939 | ₩54,006 | ₩52,866 | ₩53,483 | -0.85% | 75.5만 |
|---|
| 2026.06.03 | ₩52,464 | ₩52,665 | ₩51,753 | ₩52,558 | +0.18% | 56.3만 |
|---|
| 2026.06.02 | ₩52,035 | ₩52,893 | ₩51,901 | ₩52,772 | +1.42% | 53.4만 |
|---|
| 2026.06.01 | ₩51,927 | ₩52,920 | ₩51,498 | ₩52,437 | +0.98% | 72.1만 |
|---|
| 2026.05.29 | ₩53,336 | ₩53,416 | ₩52,330 | ₩52,383 | -1.79% | 67.3만 |
|---|
| 2026.05.28 | ₩53,389 | ₩54,046 | ₩53,081 | ₩53,416 | +0.05% | 38.1만 |
|---|
| 2026.05.27 | ₩53,671 | ₩54,636 | ₩53,376 | ₩53,671 | 0.00% | 34.9만 |
|---|
| 2026.05.26 | ₩53,832 | ₩54,127 | ₩53,188 | ₩53,684 | -0.27% | 39.4만 |
|---|
| 2026.05.22 | ₩53,845 | ₩54,516 | ₩53,255 | ₩53,899 | +0.10% | 39.1만 |
|---|
| 2026.05.21 | ₩52,517 | ₩53,885 | ₩51,592 | ₩53,805 | +2.45% | 53.1만 |
|---|
| 2026.05.20 | ₩52,142 | ₩53,081 | ₩51,632 | ₩53,041 | +1.72% | 38.6만 |
|---|
| 2026.05.19 | ₩53,899 | ₩54,100 | ₩52,062 | ₩52,142 | -3.26% | 36.6만 |
|---|
| 2026.05.18 | ₩52,893 | ₩54,288 | ₩52,893 | ₩53,872 | +1.85% | 37.5만 |
|---|
| 2026.05.15 | ₩53,255 | ₩53,443 | ₩52,692 | ₩52,813 | -0.83% | 43.6만 |
|---|
| 2026.05.14 | ₩52,477 | ₩53,215 | ₩52,062 | ₩53,148 | +1.28% | 45.8만 |
|---|
| 2026.05.13 | ₩52,249 | ₩52,531 | ₩51,109 | ₩51,994 | -0.49% | 46.8만 |
|---|
| 2026.05.12 | ₩53,081 | ₩53,188 | ₩52,303 | ₩52,638 | -0.83% | 48.3만 |
|---|
| 2026.05.11 | ₩53,966 | ₩54,140 | ₩52,544 | ₩52,826 | -2.11% | 37만 |
|---|
| 2026.05.08 | ₩54,596 | ₩54,596 | ₩53,443 | ₩53,912 | -1.25% | 38.2만 |
|---|
| 2026.05.07 | ₩54,610 | ₩55,213 | ₩54,180 | ₩54,663 | +0.10% | 31.2만 |
|---|
| 2026.05.06 | ₩55,066 | ₩55,320 | ₩54,154 | ₩54,502 | -1.02% | 34.8만 |
|---|
| 2026.05.05 | ₩54,020 | ₩54,878 | ₩53,778 | ₩54,583 | +1.04% | 29.9만 |
|---|
| 2026.05.04 | ₩54,516 | ₩55,119 | ₩53,564 | ₩53,859 | -1.21% | 42.2만 |
|---|
| 2026.05.01 | ₩55,159 | ₩55,508 | ₩54,462 | ₩54,972 | -0.34% | 33.1만 |
|---|
| 2026.04.30 | ₩53,738 | ₩55,240 | ₩53,295 | ₩54,717 | +1.82% | 50.1만 |
|---|
| 2026.04.29 | ₩54,060 | ₩54,247 | ₩52,960 | ₩53,349 | -1.31% | 33.1만 |
|---|
| 2026.04.28 | ₩54,328 | ₩54,717 | ₩53,657 | ₩54,234 | -0.17% | 35.9만 |
|---|
| 2026.04.27 | ₩53,751 | ₩54,851 | ₩53,751 | ₩53,792 | +0.07% | 42.4만 |
|---|
| 2026.04.24 | ₩54,194 | ₩54,543 | ₩53,845 | ₩53,859 | -0.62% | 48.8만 |
|---|
| 2026.04.23 | ₩53,859 | ₩54,475 | ₩53,671 | ₩54,328 | +0.87% | 36.1만 |
|---|
| 2026.04.22 | ₩54,127 | ₩54,435 | ₩53,550 | ₩54,046 | -0.15% | 37.5만 |
|---|
| 2026.04.21 | ₩54,073 | ₩54,744 | ₩53,738 | ₩53,993 | -0.15% | 56.3만 |
|---|
| 2026.04.20 | ₩53,912 | ₩54,502 | ₩53,832 | ₩54,100 | +0.35% | 29.2만 |
|---|
| 2026.04.17 | ₩53,590 | ₩54,905 | ₩53,295 | ₩54,113 | +0.98% | 57.8만 |
|---|
| 2026.04.16 | ₩53,309 | ₩53,724 | ₩52,853 | ₩52,960 | -0.65% | 29.3만 |
|---|
| 2026.04.15 | ₩52,933 | ₩53,537 | ₩52,571 | ₩53,282 | +0.66% | 42.1만 |
|---|
| 2026.04.14 | ₩52,880 | ₩53,496 | ₩52,745 | ₩53,148 | +0.51% | 43.6만 |
|---|
| 2026.04.13 | ₩52,477 | ₩53,041 | ₩51,954 | ₩53,000 | +1.00% | 37.8만 |
|---|
| 2026.04.10 | ₩52,920 | ₩52,920 | ₩52,289 | ₩52,611 | -0.58% | 31.3만 |
|---|
| 2026.04.09 | ₩51,887 | ₩53,081 | ₩51,606 | ₩52,906 | +1.96% | 42.2만 |
|---|
| 2026.04.08 | ₩52,786 | ₩53,336 | ₩52,209 | ₩52,370 | -0.79% | 53.2만 |
|---|
| 2026.04.07 | ₩51,780 | ₩52,021 | ₩50,935 | ₩51,364 | -0.80% | 53.4만 |
|---|
| 2026.04.06 | ₩51,820 | ₩51,887 | ₩51,552 | ₩51,726 | -0.18% | 29.1만 |
|---|
| 2026.04.02 | ₩50,962 | ₩51,941 | ₩50,399 | ₩51,927 | +1.89% | 72.6만 |
|---|
| 2026.04.01 | ₩51,713 | ₩52,692 | ₩51,364 | ₩51,901 | +0.36% | 58.3만 |
|---|
| 2026.03.31 | ₩51,579 | ₩52,155 | ₩50,559 | ₩51,659 | +0.16% | 66.6만 |
|---|
| 2026.03.30 | ₩50,707 | ₩51,257 | ₩50,331 | ₩50,801 | +0.19% | 65.4만 |
|---|
| 2026.03.27 | ₩51,109 | ₩51,109 | ₩49,929 | ₩50,278 | -1.63% | 70.5만 |
|---|
| 2026.03.26 | ₩51,297 | ₩52,129 | ₩50,761 | ₩51,257 | -0.08% | 76.7만 |
|---|
| 2026.03.25 | ₩51,646 | ₩52,008 | ₩50,519 | ₩51,659 | +0.03% | 64.8만 |
|---|
| 2026.03.24 | ₩50,680 | ₩51,391 | ₩50,305 | ₩50,962 | +0.56% | 51.1만 |
|---|
| 2026.03.23 | ₩51,230 | ₩51,981 | ₩50,425 | ₩51,270 | +0.08% | 81.1만 |
|---|
| 2026.03.20 | ₩50,466 | ₩51,042 | ₩49,567 | ₩50,144 | -0.64% | 219.5만 |
|---|
| 2026.03.19 | ₩50,010 | ₩50,908 | ₩49,808 | ₩50,291 | +0.56% | 66.8만 |
|---|
| 2026.03.18 | ₩50,908 | ₩51,498 | ₩50,197 | ₩50,238 | -1.32% | 82.5만 |
|---|
| 2026.03.17 | ₩51,981 | ₩52,839 | ₩51,163 | ₩51,176 | -1.55% | 68.3만 |
|---|
| 2026.03.16 | ₩52,531 | ₩52,866 | ₩51,284 | ₩51,337 | -2.27% | 63.4만 |
|---|
| 2026.03.13 | ₩52,330 | ₩53,483 | ₩51,324 | ₩51,994 | -0.64% | 88.6만 |
|---|
| 2026.03.12 | ₩54,341 | ₩54,958 | ₩51,740 | ₩51,860 | -4.57% | 80.9만 |
|---|
| 2026.03.11 | ₩55,629 | ₩56,045 | ₩54,744 | ₩54,811 | -1.47% | 72.7만 |
|---|
| 2026.03.10 | ₩56,085 | ₩57,681 | ₩52,464 | ₩55,361 | -1.29% | 139.4만 |
|---|
| 2026.03.09 | ₩57,466 | ₩58,713 | ₩56,769 | ₩58,043 | +1.00% | 93.5만 |
|---|
| 2026.03.06 | ₩58,687 | ₩58,928 | ₩57,654 | ₩58,794 | +0.18% | 39.9만 |
|---|
| 2026.03.05 | ₩58,432 | ₩59,451 | ₩58,177 | ₩59,330 | +1.54% | 36.3만 |
|---|
| 2026.03.04 | ₩59,169 | ₩59,572 | ₩58,606 | ₩59,075 | -0.16% | 30.3만 |
|---|
| 2026.03.03 | ₩58,727 | ₩59,666 | ₩57,828 | ₩59,330 | +1.03% | 39만 |
|---|
| 2026.03.02 | ₩59,075 | ₩60,256 | ₩58,351 | ₩59,961 | +1.50% | 36.8만 |
|---|
| 2026.02.27 | ₩59,813 | ₩59,813 | ₩57,681 | ₩59,679 | -0.22% | 53.2만 |
|---|
| 2026.02.26 | ₩59,236 | ₩60,135 | ₩58,968 | ₩60,054 | +1.38% | 31.5만 |
|---|
| 2026.02.25 | ₩59,129 | ₩59,143 | ₩57,640 | ₩58,713 | -0.70% | 67.5만 |
|---|
| 2026.02.24 | ₩59,290 | ₩60,712 | ₩58,834 | ₩58,955 | -0.57% | 41.7만 |
|---|
| 2026.02.23 | ₩60,752 | ₩61,261 | ₩59,022 | ₩59,183 | -2.58% | 45.5만 |
|---|
| 2026.02.20 | ₩61,221 | ₩61,878 | ₩60,443 | ₩61,087 | -0.22% | 45만 |
|---|
| 2026.02.19 | ₩60,068 | ₩61,208 | ₩60,068 | ₩61,141 | +1.79% | 35.5만 |
|---|
| 2026.02.18 | ₩59,585 | ₩60,886 | ₩59,585 | ₩60,457 | +1.46% | 41.4만 |
|---|
| 2026.02.17 | ₩60,014 | ₩60,054 | ₩59,156 | ₩59,397 | -1.03% | 39.8만 |
|---|
| 2026.02.13 | ₩58,700 | ₩60,108 | ₩58,217 | ₩59,692 | +1.69% | 40.3만 |
|---|
| 2026.02.12 | ₩62,549 | ₩62,696 | ₩57,117 | ₩58,257 | -6.86% | 65.7만 |
|---|
| 2026.02.11 | ₩63,447 | ₩63,622 | ₩62,415 | ₩62,696 | -1.18% | 33.8만 |
|---|
| 2026.02.10 | ₩62,777 | ₩63,367 | ₩62,656 | ₩63,300 | +0.83% | 38.1만 |
|---|
| 2026.02.09 | ₩63,273 | ₩63,984 | ₩62,603 | ₩62,723 | -0.87% | 40.1만 |
|---|
| 2026.02.06 | ₩63,434 | ₩64,212 | ₩63,059 | ₩63,783 | +0.55% | 46.4만 |
|---|
| 2026.02.05 | ₩62,844 | ₩63,394 | ₩62,361 | ₩63,193 | +0.55% | 42.6만 |
|---|
| 2026.02.04 | ₩61,691 | ₩63,045 | ₩61,436 | ₩62,522 | +1.35% | 44.7만 |
|---|
| 2026.02.03 | ₩61,892 | ₩62,629 | ₩60,685 | ₩61,221 | -1.08% | 67만 |
|---|
| 2026.02.02 | ₩61,704 | ₩62,375 | ₩61,275 | ₩62,187 | +0.78% | 61.8만 |
|---|
| 2026.01.30 | ₩61,101 | ₩61,811 | ₩60,645 | ₩61,744 | +1.05% | 69.8만 |
|---|
| 2026.01.29 | ₩60,430 | ₩61,409 | ₩59,974 | ₩61,382 | +1.58% | 70.5만 |
|---|
| 2026.01.28 | ₩60,926 | ₩60,953 | ₩59,800 | ₩60,068 | -1.41% | 66.3만 |
|---|
| 2026.01.27 | ₩60,913 | ₩61,007 | ₩60,457 | ₩60,873 | -0.07% | 56.1만 |
|---|
| 2026.01.26 | ₩61,235 | ₩61,610 | ₩60,738 | ₩61,168 | -0.11% | 59.3만 |
|---|
| 2026.01.23 | ₩62,187 | ₩62,495 | ₩60,457 | ₩60,846 | -2.16% | 73.8만 |
|---|
| 2026.01.22 | ₩61,503 | ₩62,334 | ₩61,503 | ₩62,187 | +1.11% | 50.4만 |
|---|
| 2026.01.21 | ₩59,934 | ₩61,865 | ₩59,934 | ₩61,463 | +2.55% | 117만 |
|---|
| 2026.01.20 | ₩60,028 | ₩61,489 | ₩59,813 | ₩60,940 | +1.52% | 95.1만 |
|---|
| 2026.01.16 | ₩59,987 | ₩60,819 | ₩59,813 | ₩60,698 | +1.18% | 78.8만 |
|---|
| 2026.01.15 | ₩59,183 | ₩60,792 | ₩58,982 | ₩60,403 | +2.06% | 75.7만 |
|---|
| 2026.01.14 | ₩58,982 | ₩59,947 | ₩58,660 | ₩58,982 | 0.00% | 77.9만 |
|---|
| 2026.01.13 | ₩59,344 | ₩59,826 | ₩58,687 | ₩59,370 | +0.05% | 71.5만 |
|---|
| 2026.01.12 | ₩59,652 | ₩60,175 | ₩59,290 | ₩59,652 | 0.00% | 64.2만 |
|---|
| 2026.01.09 | ₩59,035 | ₩59,961 | ₩58,915 | ₩59,934 | +1.52% | 56.3만 |
|---|
| 2026.01.08 | ₩58,217 | ₩59,303 | ₩58,177 | ₩59,035 | +1.41% | 65.4만 |
|---|
| 2026.01.07 | ₩58,740 | ₩59,196 | ₩58,029 | ₩58,217 | -0.89% | 61.7만 |
|---|
| 2026.01.06 | ₩58,459 | ₩59,102 | ₩57,855 | ₩58,727 | +0.46% | 69.8만 |
|---|
| 2026.01.05 | ₩56,876 | ₩58,834 | ₩56,876 | ₩58,485 | +2.83% | 80.4만 |
|---|
| 2026.01.02 | ₩56,729 | ₩57,560 | ₩56,393 | ₩57,238 | +0.90% | 56.7만 |
|---|
| 2025.12.31 | ₩57,265 | ₩57,573 | ₩56,648 | ₩56,729 | -0.94% | 59.5만 |
|---|
| 2025.12.30 | ₩57,278 | ₩57,748 | ₩56,876 | ₩57,265 | -0.02% | 55.7만 |
|---|
| 2025.12.29 | ₩57,225 | ₩57,922 | ₩56,983 | ₩57,533 | +0.54% | 66.8만 |
|---|
| 2025.12.26 | ₩56,380 | ₩57,372 | ₩56,273 | ₩57,225 | +1.50% | 59만 |
|---|
| 2025.12.24 | ₩55,991 | ₩56,702 | ₩55,964 | ₩56,554 | +1.01% | 25.5만 |
|---|
| 2025.12.23 | ₩56,393 | ₩56,648 | ₩55,548 | ₩55,991 | -0.71% | 64.3만 |
|---|
| 2025.12.22 | ₩57,238 | ₩57,238 | ₩55,817 | ₩56,608 | -1.10% | 107.2만 |
|---|
| 2025.12.19 | ₩57,775 | ₩58,204 | ₩55,723 | ₩56,554 | -2.11% | 259만 |
|---|
| 2025.12.18 | ₩63,152 | ₩63,944 | ₩56,541 | ₩58,298 | -7.69% | 263.1만 |
|---|
| 2025.12.17 | ₩64,078 | ₩67,216 | ₩62,495 | ₩64,708 | +0.98% | 184.2만 |
|---|
| 2025.12.16 | ₩63,447 | ₩63,447 | ₩61,329 | ₩61,342 | -3.32% | 141.7만 |
|---|
| 2025.12.15 | ₩63,246 | ₩63,810 | ₩62,334 | ₩63,273 | +0.04% | 66만 |
|---|
| 2025.12.12 | ₩63,206 | ₩63,407 | ₩62,106 | ₩62,549 | -1.04% | 42.5만 |
|---|
| 2025.12.11 | ₩61,771 | ₩63,287 | ₩61,771 | ₩63,139 | +2.21% | 57.8만 |
|---|
| 2025.12.10 | ₩61,060 | ₩61,892 | ₩60,658 | ₩61,556 | +0.81% | 82.5만 |
|---|
| 2025.12.09 | ₩59,612 | ₩60,014 | ₩59,478 | ₩59,894 | +0.47% | 45.4만 |
|---|
| 2025.12.08 | ₩59,894 | ₩59,934 | ₩59,196 | ₩59,357 | -0.90% | 46.2만 |
|---|
| 2025.12.05 | ₩59,210 | ₩59,974 | ₩59,210 | ₩59,853 | +1.09% | 36만 |
|---|
| 2025.12.04 | ₩59,049 | ₩59,692 | ₩58,593 | ₩59,397 | +0.59% | 37.7만 |
|---|
| 2025.12.03 | ₩58,298 | ₩59,303 | ₩58,177 | ₩58,928 | +1.08% | 56.5만 |
|---|
| 2025.12.02 | ₩58,110 | ₩58,110 | ₩57,010 | ₩57,962 | -0.25% | 57.4만 |
|---|
| 2025.12.01 | ₩57,252 | ₩58,378 | ₩57,252 | ₩57,775 | +0.91% | 36.6만 |
|---|
| 2025.11.28 | ₩57,922 | ₩58,003 | ₩57,520 | ₩57,667 | -0.44% | 12.8만 |
|---|
| 2025.11.26 | ₩57,171 | ₩58,365 | ₩57,171 | ₩57,640 | +0.82% | 63.8만 |
|---|
| 2025.11.25 | ₩56,581 | ₩58,016 | ₩56,581 | ₩57,587 | +1.78% | 46.3만 |
|---|
| 2025.11.24 | ₩56,407 | ₩56,594 | ₩55,736 | ₩56,353 | -0.10% | 54.4만 |
|---|
| 2025.11.21 | ₩56,259 | ₩57,319 | ₩55,843 | ₩56,594 | +0.60% | 61만 |
|---|
| 2025.11.20 | ₩54,905 | ₩56,045 | ₩54,033 | ₩55,857 | +1.73% | 47.7만 |
|---|
| 2025.11.19 | ₩54,623 | ₩54,677 | ₩53,644 | ₩54,288 | -0.61% | 42.5만 |
|---|
| 2025.11.18 | ₩54,113 | ₩54,757 | ₩54,006 | ₩54,301 | +0.35% | 37.9만 |
|---|
| 2025.11.17 | ₩56,313 | ₩56,487 | ₩53,966 | ₩54,060 | -4.00% | 50.2만 |
|---|
| 2025.11.14 | ₩55,924 | ₩56,648 | ₩55,575 | ₩56,420 | +0.89% | 50.7만 |
|---|
| 2025.11.13 | ₩56,675 | ₩57,278 | ₩56,568 | ₩57,024 | +0.62% | 38.6만 |
|---|
| 2025.11.12 | ₩57,024 | ₩57,292 | ₩56,058 | ₩56,715 | -0.54% | 112.3만 |
|---|
| 2025.11.11 | ₩57,278 | ₩57,278 | ₩56,487 | ₩56,876 | -0.70% | 46.4만 |
|---|
| 2025.11.10 | ₩56,608 | ₩56,943 | ₩55,736 | ₩56,715 | +0.19% | 46.1만 |
|---|
| 2025.11.07 | ₩56,608 | ₩56,715 | ₩55,897 | ₩56,259 | -0.62% | 56.5만 |
|---|
| 2025.11.06 | ₩58,338 | ₩58,619 | ₩55,964 | ₩56,286 | -3.52% | 65.7만 |
|---|
| 2025.11.05 | ₩57,761 | ₩58,821 | ₩57,453 | ₩58,593 | +1.44% | 39.5만 |
|---|
| 2025.11.04 | ₩58,056 | ₩58,204 | ₩57,399 | ₩57,708 | -0.60% | 37만 |
|---|
| 2025.11.03 | ₩57,278 | ₩57,989 | ₩56,299 | ₩57,949 | +1.17% | 57만 |
|---|
| 2025.10.31 | ₩57,198 | ₩57,734 | ₩56,460 | ₩57,667 | +0.82% | 52만 |
|---|
| 2025.10.30 | ₩57,667 | ₩58,096 | ₩56,930 | ₩57,453 | -0.37% | 45.7만 |
|---|
| 2025.10.29 | ₩60,470 | ₩60,805 | ₩57,399 | ₩57,761 | -4.48% | 46.1만 |
|---|
| 2025.10.28 | ₩60,658 | ₩61,114 | ₩60,229 | ₩60,779 | +0.20% | 42.7만 |
|---|
| 2025.10.27 | ₩61,624 | ₩61,784 | ₩60,859 | ₩60,940 | -1.11% | 41.1만 |
|---|
| 2025.10.24 | ₩61,543 | ₩61,771 | ₩61,101 | ₩61,275 | -0.44% | 49.1만 |
|---|
| 2025.10.23 | ₩60,899 | ₩61,422 | ₩60,430 | ₩61,007 | +0.18% | 53.2만 |
|---|
| 2025.10.22 | ₩61,020 | ₩61,275 | ₩60,443 | ₩60,765 | -0.42% | 56.5만 |
|---|
| 2025.10.21 | ₩61,060 | ₩61,583 | ₩60,980 | ₩61,033 | -0.04% | 39.9만 |
|---|
| 2025.10.20 | ₩60,443 | ₩61,127 | ₩60,443 | ₩61,074 | +1.04% | 40.1만 |
|---|
| 2025.10.17 | ₩59,934 | ₩60,430 | ₩59,759 | ₩60,430 | +0.83% | 43.6만 |
|---|
| 2025.10.16 | ₩60,577 | ₩60,805 | ₩59,867 | ₩59,934 | -1.06% | 47.1만 |
|---|
| 2025.10.15 | ₩61,168 | ₩61,422 | ₩60,510 | ₩60,752 | -0.68% | 43.5만 |
|---|
| 2025.10.14 | ₩60,001 | ₩61,288 | ₩59,987 | ₩60,926 | +1.54% | 43.1만 |
|---|
| 2025.10.13 | ₩59,947 | ₩60,524 | ₩59,464 | ₩60,323 | +0.63% | 42.1만 |
|---|
| 2025.10.10 | ₩60,510 | ₩60,805 | ₩59,518 | ₩59,612 | -1.48% | 39.3만 |
|---|