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 | ₩66,760 | ₩67,336 | ₩66,478 | ₩66,505 | -0.38% | 27.8만 |
| 2026.10.08 | ₩64,495 | ₩66,894 | ₩64,455 | ₩66,854 | +3.66% | 49.7만 |
| 2026.10.07 | ₩64,509 | ₩65,393 | ₩64,267 | ₩65,326 | +1.27% | 38.1만 |
| 2026.10.06 | ₩65,152 | ₩65,862 | ₩64,736 | ₩64,857 | -0.45% | 43만 |
| 2026.10.05 | ₩65,433 | ₩65,902 | ₩64,763 | ₩64,978 | -0.70% | 42.9만 |
| 2026.10.02 | ₩65,433 | ₩66,197 | ₩65,286 | ₩65,621 | +0.29% | 37만 |
| 2026.10.01 | ₩64,254 | ₩65,313 | ₩63,812 | ₩64,937 | +1.06% | 34.7만 |
| 2026.09.30 | ₩65,205 | ₩65,272 | ₩64,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,455 |
| -1.15% |
| 47.7만 |
| 2026.09.29 | ₩65,353 | ₩66,036 | ₩65,058 | ₩65,152 | -0.31% | 43만 |
|---|
| 2026.09.28 | ₩66,197 | ₩66,559 | ₩64,924 | ₩65,688 | -0.77% | 53.6만 |
|---|
| 2026.09.25 | ₩65,741 | ₩66,813 | ₩65,527 | ₩66,706 | +1.47% | 42.4만 |
|---|
| 2026.09.24 | ₩66,800 | ₩67,229 | ₩66,023 | ₩66,385 | -0.62% | 37만 |
|---|
| 2026.09.23 | ₩66,519 | ₩67,684 | ₩66,184 | ₩66,586 | +0.10% | 37.3만 |
|---|
| 2026.09.22 | ₩67,014 | ₩67,564 | ₩66,519 | ₩66,921 | -0.14% | 41.7만 |
|---|
| 2026.09.21 | ₩66,813 | ₩66,974 | ₩65,983 | ₩66,237 | -0.86% | 46.5만 |
|---|
| 2026.09.18 | ₩65,929 | ₩66,706 | ₩65,179 | ₩66,693 | +1.16% | 139.2만 |
|---|
| 2026.09.17 | ₩67,711 | ₩67,711 | ₩65,983 | ₩66,063 | -2.43% | 42.7만 |
|---|
| 2026.09.16 | ₩67,148 | ₩68,408 | ₩67,041 | ₩67,457 | +0.46% | 46.8만 |
|---|
| 2026.09.15 | ₩65,165 | ₩67,416 | ₩65,165 | ₩66,880 | +2.63% | 61.9만 |
|---|
| 2026.09.14 | ₩66,505 | ₩66,921 | ₩65,058 | ₩66,452 | -0.08% | 65만 |
|---|
| 2026.09.11 | ₩66,304 | ₩66,425 | ₩65,299 | ₩66,237 | -0.10% | 49.5만 |
|---|
| 2026.09.10 | ₩66,653 | ₩68,730 | ₩64,509 | ₩65,755 | -1.35% | 72.5만 |
|---|
| 2026.09.09 | ₩67,805 | ₩68,207 | ₩65,259 | ₩66,653 | -1.70% | 109.4만 |
|---|
| 2026.09.08 | ₩61,386 | ₩68,274 | ₩61,333 | ₩67,805 | +10.46% | 101.9만 |
|---|
| 2026.09.04 | ₩62,700 | ₩63,289 | ₩62,659 | ₩63,048 | +0.56% | 36.8만 |
|---|
| 2026.09.03 | ₩62,713 | ₩63,343 | ₩62,311 | ₩63,289 | +0.92% | 36.3만 |
|---|
| 2026.09.02 | ₩62,298 | ₩62,914 | ₩61,829 | ₩62,257 | -0.06% | 37.7만 |
|---|
| 2026.09.01 | ₩62,485 | ₩62,820 | ₩61,936 | ₩62,190 | -0.47% | 35.7만 |
|---|
| 2026.08.31 | ₩63,088 | ₩63,102 | ₩61,976 | ₩62,485 | -0.96% | 41.2만 |
|---|
| 2026.08.28 | ₩63,638 | ₩64,308 | ₩63,195 | ₩63,249 | -0.61% | 31.6만 |
|---|
| 2026.08.27 | ₩63,517 | ₩63,852 | ₩63,048 | ₩63,182 | -0.53% | 33.7만 |
|---|
| 2026.08.26 | ₩62,726 | ₩64,401 | ₩62,673 | ₩64,013 | +2.05% | 45.1만 |
|---|
| 2026.08.25 | ₩62,860 | ₩62,860 | ₩61,963 | ₩62,432 | -0.68% | 29.5만 |
|---|
| 2026.08.24 | ₩63,222 | ₩63,718 | ₩62,673 | ₩62,793 | -0.68% | 41.3만 |
|---|
| 2026.08.21 | ₩63,571 | ₩63,571 | ₩62,673 | ₩62,726 | -1.33% | 35.5만 |
|---|
| 2026.08.20 | ₩62,887 | ₩63,678 | ₩62,150 | ₩63,115 | +0.36% | 62.5만 |
|---|
| 2026.08.19 | ₩63,463 | ₩64,066 | ₩63,222 | ₩63,276 | -0.30% | 24.6만 |
|---|
| 2026.08.18 | ₩64,549 | ₩64,669 | ₩63,075 | ₩63,115 | -2.22% | 35만 |
|---|
| 2026.08.17 | ₩63,195 | ₩64,388 | ₩63,195 | ₩63,946 | +1.19% | 27.8만 |
|---|
| 2026.08.14 | ₩64,509 | ₩64,750 | ₩64,080 | ₩64,495 | -0.02% | 24.6만 |
|---|
| 2026.08.13 | ₩65,366 | ₩65,808 | ₩64,147 | ₩64,482 | -1.35% | 24.2만 |
|---|
| 2026.08.12 | ₩64,241 | ₩65,071 | ₩63,986 | ₩64,897 | +1.02% | 30.7만 |
|---|
| 2026.08.11 | ₩64,375 | ₩65,152 | ₩64,214 | ₩64,696 | +0.50% | 24.1만 |
|---|
| 2026.08.10 | ₩64,723 | ₩65,004 | ₩64,013 | ₩64,214 | -0.79% | 28.6만 |
|---|
| 2026.08.07 | ₩65,728 | ₩66,103 | ₩64,334 | ₩65,045 | -1.04% | 32.3만 |
|---|
| 2026.08.06 | ₩65,916 | ₩66,251 | ₩64,844 | ₩65,058 | -1.30% | 46만 |
|---|
| 2026.08.05 | ₩65,902 | ₩65,902 | ₩64,978 | ₩65,567 | -0.51% | 49.6만 |
|---|
| 2026.08.04 | ₩64,803 | ₩66,130 | ₩63,865 | ₩65,902 | +1.70% | 40.3만 |
|---|
| 2026.08.03 | ₩65,045 | ₩65,969 | ₩64,870 | ₩65,313 | +0.41% | 39.1만 |
|---|
| 2026.07.31 | ₩64,576 | ₩64,576 | ₩62,901 | ₩64,200 | -0.58% | 55만 |
|---|
| 2026.07.30 | ₩65,956 | ₩65,956 | ₩63,477 | ₩63,785 | -3.29% | 45.2만 |
|---|
| 2026.07.29 | ₩65,996 | ₩66,733 | ₩65,688 | ₩66,143 | +0.22% | 44.8만 |
|---|
| 2026.07.28 | ₩65,018 | ₩66,559 | ₩65,018 | ₩65,956 | +1.44% | 60.1만 |
|---|
| 2026.07.27 | ₩63,664 | ₩65,313 | ₩63,664 | ₩64,937 | +2.00% | 38만 |
|---|
| 2026.07.24 | ₩63,450 | ₩64,187 | ₩62,659 | ₩63,946 | +0.78% | 38.8만 |
|---|
| 2026.07.23 | ₩62,525 | ₩63,705 | ₩62,110 | ₩63,437 | +1.46% | 46.5만 |
|---|
| 2026.07.22 | ₩64,147 | ₩64,147 | ₩62,391 | ₩62,994 | -1.80% | 39.4만 |
|---|
| 2026.07.21 | ₩63,705 | ₩63,705 | ₩62,686 | ₩62,914 | -1.24% | 31만 |
|---|
| 2026.07.20 | ₩63,785 | ₩63,812 | ₩63,008 | ₩63,289 | -0.78% | 28.3만 |
|---|
| 2026.07.17 | ₩64,509 | ₩65,514 | ₩63,356 | ₩63,758 | -1.16% | 54.9만 |
|---|
| 2026.07.16 | ₩62,901 | ₩64,857 | ₩62,847 | ₩64,549 | +2.62% | 57.5만 |
|---|
| 2026.07.15 | ₩60,810 | ₩62,673 | ₩60,247 | ₩62,271 | +2.40% | 58.1만 |
|---|
| 2026.07.14 | ₩60,247 | ₩61,092 | ₩60,247 | ₩60,703 | +0.76% | 40만 |
|---|
| 2026.07.13 | ₩60,301 | ₩61,051 | ₩60,261 | ₩60,783 | +0.80% | 34.2만 |
|---|
| 2026.07.10 | ₩59,725 | ₩60,207 | ₩59,617 | ₩59,765 | +0.07% | 19.9만 |
|---|
| 2026.07.09 | ₩59,470 | ₩60,100 | ₩59,081 | ₩59,537 | +0.11% | 31.5만 |
|---|
| 2026.07.08 | ₩59,524 | ₩60,623 | ₩59,282 | ₩59,524 | 0.00% | 43만 |
|---|
| 2026.07.07 | ₩60,127 | ₩60,770 | ₩59,872 | ₩60,529 | +0.67% | 41.7만 |
|---|
| 2026.07.06 | ₩59,095 | ₩60,288 | ₩58,706 | ₩59,497 | +0.68% | 38만 |
|---|
| 2026.07.02 | ₩59,698 | ₩59,832 | ₩58,438 | ₩59,323 | -0.63% | 38만 |
|---|
| 2026.07.01 | ₩59,644 | ₩60,609 | ₩59,497 | ₩59,684 | +0.07% | 52.1만 |
|---|
| 2026.06.30 | ₩60,127 | ₩60,663 | ₩59,095 | ₩59,282 | -1.40% | 54.2만 |
|---|
| 2026.06.29 | ₩60,690 | ₩60,958 | ₩59,778 | ₩59,993 | -1.15% | 59.8만 |
|---|
| 2026.06.26 | ₩60,341 | ₩61,427 | ₩59,966 | ₩60,931 | +0.98% | 238.6만 |
|---|
| 2026.06.25 | ₩59,751 | ₩61,239 | ₩59,309 | ₩60,073 | +0.54% | 39.2만 |
|---|
| 2026.06.24 | ₩58,867 | ₩60,247 | ₩58,827 | ₩59,725 | +1.46% | 52만 |
|---|
| 2026.06.23 | ₩58,988 | ₩59,912 | ₩58,787 | ₩58,840 | -0.25% | 54.5만 |
|---|
| 2026.06.22 | ₩59,966 | ₩59,966 | ₩57,701 | ₩58,773 | -1.99% | 87.8만 |
|---|
| 2026.06.18 | ₩58,331 | ₩59,363 | ₩57,634 | ₩59,162 | +1.42% | 102.7만 |
|---|
| 2026.06.17 | ₩58,720 | ₩59,363 | ₩57,581 | ₩58,264 | -0.78% | 81.7만 |
|---|
| 2026.06.16 | ₩59,497 | ₩59,684 | ₩58,693 | ₩58,934 | -0.95% | 69.6만 |
|---|
| 2026.06.15 | ₩61,252 | ₩61,252 | ₩58,746 | ₩58,961 | -3.74% | 65.7만 |
|---|
| 2026.06.12 | ₩61,641 | ₩62,981 | ₩61,159 | ₩61,547 | -0.15% | 104.2만 |
|---|
| 2026.06.11 | ₩60,341 | ₩61,882 | ₩59,684 | ₩61,855 | +2.51% | 90.8만 |
|---|
| 2026.06.10 | ₩59,765 | ₩60,569 | ₩59,215 | ₩60,127 | +0.61% | 83.2만 |
|---|
| 2026.06.09 | ₩57,192 | ₩59,309 | ₩57,192 | ₩59,256 | +3.61% | 86.3만 |
|---|
| 2026.06.08 | ₩56,710 | ₩58,237 | ₩56,549 | ₩56,857 | +0.26% | 130.7만 |
|---|
| 2026.06.05 | ₩55,932 | ₩58,143 | ₩55,718 | ₩57,004 | +1.92% | 138.8만 |
|---|
| 2026.06.04 | ₩53,896 | ₩53,963 | ₩52,824 | ₩53,440 | -0.85% | 75.5만 |
|---|
| 2026.06.03 | ₩52,422 | ₩52,623 | ₩51,711 | ₩52,515 | +0.18% | 56.3만 |
|---|
| 2026.06.02 | ₩51,993 | ₩52,850 | ₩51,859 | ₩52,730 | +1.42% | 53.4만 |
|---|
| 2026.06.01 | ₩51,886 | ₩52,877 | ₩51,457 | ₩52,395 | +0.98% | 72.1만 |
|---|
| 2026.05.29 | ₩53,293 | ₩53,373 | ₩52,288 | ₩52,341 | -1.79% | 67.3만 |
|---|
| 2026.05.28 | ₩53,346 | ₩54,003 | ₩53,038 | ₩53,373 | +0.05% | 38.1만 |
|---|
| 2026.05.27 | ₩53,628 | ₩54,592 | ₩53,333 | ₩53,628 | 0.00% | 34.9만 |
|---|
| 2026.05.26 | ₩53,788 | ₩54,083 | ₩53,145 | ₩53,641 | -0.27% | 39.4만 |
|---|
| 2026.05.22 | ₩53,802 | ₩54,472 | ₩53,212 | ₩53,855 | +0.10% | 39.1만 |
|---|
| 2026.05.21 | ₩52,475 | ₩53,842 | ₩51,551 | ₩53,762 | +2.45% | 53.1만 |
|---|
| 2026.05.20 | ₩52,100 | ₩53,038 | ₩51,591 | ₩52,998 | +1.72% | 38.6만 |
|---|
| 2026.05.19 | ₩53,855 | ₩54,056 | ₩52,020 | ₩52,100 | -3.26% | 36.6만 |
|---|
| 2026.05.18 | ₩52,850 | ₩54,244 | ₩52,850 | ₩53,829 | +1.85% | 37.5만 |
|---|
| 2026.05.15 | ₩53,212 | ₩53,400 | ₩52,649 | ₩52,770 | -0.83% | 43.6만 |
|---|
| 2026.05.14 | ₩52,435 | ₩53,172 | ₩52,020 | ₩53,105 | +1.28% | 45.8만 |
|---|
| 2026.05.13 | ₩52,207 | ₩52,489 | ₩51,068 | ₩51,953 | -0.49% | 46.8만 |
|---|
| 2026.05.12 | ₩53,038 | ₩53,145 | ₩52,261 | ₩52,596 | -0.83% | 48.3만 |
|---|
| 2026.05.11 | ₩53,922 | ₩54,097 | ₩52,502 | ₩52,783 | -2.11% | 37만 |
|---|
| 2026.05.08 | ₩54,552 | ₩54,552 | ₩53,400 | ₩53,869 | -1.25% | 38.2만 |
|---|
| 2026.05.07 | ₩54,566 | ₩55,169 | ₩54,137 | ₩54,619 | +0.10% | 31.2만 |
|---|
| 2026.05.06 | ₩55,021 | ₩55,276 | ₩54,110 | ₩54,458 | -1.02% | 34.8만 |
|---|
| 2026.05.05 | ₩53,976 | ₩54,834 | ₩53,735 | ₩54,539 | +1.04% | 29.9만 |
|---|
| 2026.05.04 | ₩54,472 | ₩55,075 | ₩53,520 | ₩53,815 | -1.21% | 42.2만 |
|---|
| 2026.05.01 | ₩55,115 | ₩55,463 | ₩54,418 | ₩54,927 | -0.34% | 33.1만 |
|---|
| 2026.04.30 | ₩53,695 | ₩55,195 | ₩53,252 | ₩54,673 | +1.82% | 50.1만 |
|---|
| 2026.04.29 | ₩54,016 | ₩54,204 | ₩52,917 | ₩53,306 | -1.31% | 33.1만 |
|---|
| 2026.04.28 | ₩54,284 | ₩54,673 | ₩53,614 | ₩54,190 | -0.17% | 35.9만 |
|---|
| 2026.04.27 | ₩53,708 | ₩54,807 | ₩53,708 | ₩53,748 | +0.07% | 42.4만 |
|---|
| 2026.04.24 | ₩54,150 | ₩54,499 | ₩53,802 | ₩53,815 | -0.62% | 48.8만 |
|---|
| 2026.04.23 | ₩53,815 | ₩54,432 | ₩53,628 | ₩54,284 | +0.87% | 36.1만 |
|---|
| 2026.04.22 | ₩54,083 | ₩54,391 | ₩53,507 | ₩54,003 | -0.15% | 37.5만 |
|---|
| 2026.04.21 | ₩54,030 | ₩54,700 | ₩53,695 | ₩53,949 | -0.15% | 56.3만 |
|---|
| 2026.04.20 | ₩53,869 | ₩54,458 | ₩53,788 | ₩54,056 | +0.35% | 29.2만 |
|---|
| 2026.04.17 | ₩53,547 | ₩54,860 | ₩53,252 | ₩54,070 | +0.98% | 57.8만 |
|---|
| 2026.04.16 | ₩53,266 | ₩53,681 | ₩52,810 | ₩52,917 | -0.65% | 29.3만 |
|---|
| 2026.04.15 | ₩52,891 | ₩53,494 | ₩52,529 | ₩53,239 | +0.66% | 42.1만 |
|---|
| 2026.04.14 | ₩52,837 | ₩53,453 | ₩52,703 | ₩53,105 | +0.51% | 43.6만 |
|---|
| 2026.04.13 | ₩52,435 | ₩52,998 | ₩51,912 | ₩52,958 | +1.00% | 37.8만 |
|---|
| 2026.04.10 | ₩52,877 | ₩52,877 | ₩52,247 | ₩52,569 | -0.58% | 31.3만 |
|---|
| 2026.04.09 | ₩51,845 | ₩53,038 | ₩51,564 | ₩52,864 | +1.96% | 42.2만 |
|---|
| 2026.04.08 | ₩52,743 | ₩53,293 | ₩52,167 | ₩52,328 | -0.79% | 53.2만 |
|---|
| 2026.04.07 | ₩51,738 | ₩51,979 | ₩50,894 | ₩51,323 | -0.80% | 53.4만 |
|---|
| 2026.04.06 | ₩51,778 | ₩51,845 | ₩51,510 | ₩51,685 | -0.18% | 29.1만 |
|---|
| 2026.04.02 | ₩50,921 | ₩51,899 | ₩50,358 | ₩51,886 | +1.89% | 72.6만 |
|---|
| 2026.04.01 | ₩51,671 | ₩52,649 | ₩51,323 | ₩51,859 | +0.36% | 58.3만 |
|---|
| 2026.03.31 | ₩51,537 | ₩52,113 | ₩50,519 | ₩51,618 | +0.16% | 66.6만 |
|---|
| 2026.03.30 | ₩50,666 | ₩51,216 | ₩50,291 | ₩50,760 | +0.19% | 65.4만 |
|---|
| 2026.03.27 | ₩51,068 | ₩51,068 | ₩49,889 | ₩50,237 | -1.63% | 70.5만 |
|---|
| 2026.03.26 | ₩51,256 | ₩52,087 | ₩50,720 | ₩51,216 | -0.08% | 76.7만 |
|---|
| 2026.03.25 | ₩51,604 | ₩51,966 | ₩50,479 | ₩51,618 | +0.03% | 64.8만 |
|---|
| 2026.03.24 | ₩50,639 | ₩51,350 | ₩50,264 | ₩50,921 | +0.56% | 51.1만 |
|---|
| 2026.03.23 | ₩51,189 | ₩51,939 | ₩50,385 | ₩51,229 | +0.08% | 81.1만 |
|---|
| 2026.03.20 | ₩50,425 | ₩51,001 | ₩49,527 | ₩50,103 | -0.64% | 219.5만 |
|---|
| 2026.03.19 | ₩49,969 | ₩50,867 | ₩49,768 | ₩50,251 | +0.56% | 66.8만 |
|---|
| 2026.03.18 | ₩50,867 | ₩51,457 | ₩50,157 | ₩50,197 | -1.32% | 82.5만 |
|---|
| 2026.03.17 | ₩51,939 | ₩52,797 | ₩51,122 | ₩51,135 | -1.55% | 68.3만 |
|---|
| 2026.03.16 | ₩52,489 | ₩52,824 | ₩51,242 | ₩51,296 | -2.27% | 63.4만 |
|---|
| 2026.03.13 | ₩52,288 | ₩53,440 | ₩51,283 | ₩51,953 | -0.64% | 88.6만 |
|---|
| 2026.03.12 | ₩54,298 | ₩54,914 | ₩51,698 | ₩51,819 | -4.57% | 80.9만 |
|---|
| 2026.03.11 | ₩55,584 | ₩55,999 | ₩54,700 | ₩54,767 | -1.47% | 72.7만 |
|---|
| 2026.03.10 | ₩56,040 | ₩57,634 | ₩52,422 | ₩55,316 | -1.29% | 139.4만 |
|---|
| 2026.03.09 | ₩57,420 | ₩58,666 | ₩56,723 | ₩57,996 | +1.00% | 93.5만 |
|---|
| 2026.03.06 | ₩58,639 | ₩58,880 | ₩57,607 | ₩58,746 | +0.18% | 39.9만 |
|---|
| 2026.03.05 | ₩58,385 | ₩59,403 | ₩58,130 | ₩59,282 | +1.54% | 36.3만 |
|---|
| 2026.03.04 | ₩59,122 | ₩59,524 | ₩58,559 | ₩59,028 | -0.16% | 30.3만 |
|---|
| 2026.03.03 | ₩58,679 | ₩59,617 | ₩57,782 | ₩59,282 | +1.03% | 39만 |
|---|
| 2026.03.02 | ₩59,028 | ₩60,207 | ₩58,304 | ₩59,912 | +1.50% | 36.8만 |
|---|
| 2026.02.27 | ₩59,765 | ₩59,765 | ₩57,634 | ₩59,631 | -0.22% | 53.2만 |
|---|
| 2026.02.26 | ₩59,189 | ₩60,086 | ₩58,921 | ₩60,006 | +1.38% | 31.5만 |
|---|
| 2026.02.25 | ₩59,081 | ₩59,095 | ₩57,594 | ₩58,666 | -0.70% | 67.5만 |
|---|
| 2026.02.24 | ₩59,242 | ₩60,663 | ₩58,787 | ₩58,907 | -0.57% | 41.7만 |
|---|
| 2026.02.23 | ₩60,703 | ₩61,212 | ₩58,974 | ₩59,135 | -2.58% | 45.5만 |
|---|
| 2026.02.20 | ₩61,172 | ₩61,829 | ₩60,395 | ₩61,038 | -0.22% | 45만 |
|---|
| 2026.02.19 | ₩60,019 | ₩61,159 | ₩60,019 | ₩61,092 | +1.79% | 35.5만 |
|---|
| 2026.02.18 | ₩59,537 | ₩60,837 | ₩59,537 | ₩60,408 | +1.46% | 41.4만 |
|---|
| 2026.02.17 | ₩59,966 | ₩60,006 | ₩59,108 | ₩59,349 | -1.03% | 39.8만 |
|---|
| 2026.02.13 | ₩58,653 | ₩60,060 | ₩58,170 | ₩59,644 | +1.69% | 40.3만 |
|---|
| 2026.02.12 | ₩62,499 | ₩62,646 | ₩57,071 | ₩58,210 | -6.86% | 65.7만 |
|---|
| 2026.02.11 | ₩63,396 | ₩63,571 | ₩62,365 | ₩62,646 | -1.18% | 33.8만 |
|---|
| 2026.02.10 | ₩62,726 | ₩63,316 | ₩62,606 | ₩63,249 | +0.83% | 38.1만 |
|---|
| 2026.02.09 | ₩63,222 | ₩63,932 | ₩62,552 | ₩62,673 | -0.87% | 40.1만 |
|---|
| 2026.02.06 | ₩63,383 | ₩64,160 | ₩63,008 | ₩63,731 | +0.55% | 46.4만 |
|---|
| 2026.02.05 | ₩62,793 | ₩63,343 | ₩62,311 | ₩63,142 | +0.55% | 42.6만 |
|---|
| 2026.02.04 | ₩61,641 | ₩62,994 | ₩61,386 | ₩62,472 | +1.35% | 44.7만 |
|---|
| 2026.02.03 | ₩61,842 | ₩62,579 | ₩60,636 | ₩61,172 | -1.08% | 67만 |
|---|
| 2026.02.02 | ₩61,654 | ₩62,324 | ₩61,226 | ₩62,137 | +0.78% | 61.8만 |
|---|
| 2026.01.30 | ₩61,051 | ₩61,762 | ₩60,596 | ₩61,695 | +1.05% | 69.8만 |
|---|
| 2026.01.29 | ₩60,381 | ₩61,360 | ₩59,926 | ₩61,333 | +1.58% | 70.5만 |
|---|
| 2026.01.28 | ₩60,877 | ₩60,904 | ₩59,751 | ₩60,019 | -1.41% | 66.3만 |
|---|
| 2026.01.27 | ₩60,864 | ₩60,958 | ₩60,408 | ₩60,824 | -0.07% | 56.1만 |
|---|
| 2026.01.26 | ₩61,185 | ₩61,561 | ₩60,690 | ₩61,118 | -0.11% | 59.3만 |
|---|
| 2026.01.23 | ₩62,137 | ₩62,445 | ₩60,408 | ₩60,797 | -2.16% | 73.8만 |
|---|
| 2026.01.22 | ₩61,453 | ₩62,284 | ₩61,453 | ₩62,137 | +1.11% | 50.4만 |
|---|
| 2026.01.21 | ₩59,885 | ₩61,815 | ₩59,885 | ₩61,413 | +2.55% | 117만 |
|---|
| 2026.01.20 | ₩59,979 | ₩61,440 | ₩59,765 | ₩60,891 | +1.52% | 95.1만 |
|---|
| 2026.01.16 | ₩59,939 | ₩60,770 | ₩59,765 | ₩60,649 | +1.18% | 78.8만 |
|---|
| 2026.01.15 | ₩59,135 | ₩60,743 | ₩58,934 | ₩60,355 | +2.06% | 75.7만 |
|---|
| 2026.01.14 | ₩58,934 | ₩59,899 | ₩58,612 | ₩58,934 | 0.00% | 77.9만 |
|---|
| 2026.01.13 | ₩59,296 | ₩59,778 | ₩58,639 | ₩59,323 | +0.05% | 71.5만 |
|---|
| 2026.01.12 | ₩59,604 | ₩60,127 | ₩59,242 | ₩59,604 | 0.00% | 64.2만 |
|---|
| 2026.01.09 | ₩58,988 | ₩59,912 | ₩58,867 | ₩59,885 | +1.52% | 56.3만 |
|---|
| 2026.01.08 | ₩58,170 | ₩59,256 | ₩58,130 | ₩58,988 | +1.41% | 65.4만 |
|---|
| 2026.01.07 | ₩58,693 | ₩59,148 | ₩57,983 | ₩58,170 | -0.89% | 61.7만 |
|---|
| 2026.01.06 | ₩58,411 | ₩59,055 | ₩57,808 | ₩58,679 | +0.46% | 69.8만 |
|---|
| 2026.01.05 | ₩56,830 | ₩58,787 | ₩56,830 | ₩58,438 | +2.83% | 80.4만 |
|---|
| 2026.01.02 | ₩56,683 | ₩57,514 | ₩56,348 | ₩57,192 | +0.90% | 56.7만 |
|---|
| 2025.12.31 | ₩57,219 | ₩57,527 | ₩56,602 | ₩56,683 | -0.94% | 59.5만 |
|---|
| 2025.12.30 | ₩57,232 | ₩57,701 | ₩56,830 | ₩57,219 | -0.02% | 55.7만 |
|---|
| 2025.12.29 | ₩57,179 | ₩57,875 | ₩56,937 | ₩57,487 | +0.54% | 66.8만 |
|---|
| 2025.12.26 | ₩56,334 | ₩57,326 | ₩56,227 | ₩57,179 | +1.50% | 59만 |
|---|
| 2025.12.24 | ₩55,946 | ₩56,656 | ₩55,919 | ₩56,509 | +1.01% | 25.5만 |
|---|
| 2025.12.23 | ₩56,348 | ₩56,602 | ₩55,504 | ₩55,946 | -0.71% | 64.3만 |
|---|
| 2025.12.22 | ₩57,192 | ₩57,192 | ₩55,772 | ₩56,562 | -1.10% | 107.2만 |
|---|
| 2025.12.19 | ₩57,728 | ₩58,157 | ₩55,678 | ₩56,509 | -2.11% | 259만 |
|---|
| 2025.12.18 | ₩63,102 | ₩63,892 | ₩56,495 | ₩58,251 | -7.69% | 263.1만 |
|---|
| 2025.12.17 | ₩64,026 | ₩67,162 | ₩62,445 | ₩64,656 | +0.98% | 184.2만 |
|---|
| 2025.12.16 | ₩63,396 | ₩63,396 | ₩61,279 | ₩61,293 | -3.32% | 141.7만 |
|---|
| 2025.12.15 | ₩63,195 | ₩63,758 | ₩62,284 | ₩63,222 | +0.04% | 66만 |
|---|
| 2025.12.12 | ₩63,155 | ₩63,356 | ₩62,056 | ₩62,499 | -1.04% | 42.5만 |
|---|
| 2025.12.11 | ₩61,721 | ₩63,236 | ₩61,721 | ₩63,088 | +2.21% | 57.8만 |
|---|
| 2025.12.10 | ₩61,011 | ₩61,842 | ₩60,609 | ₩61,507 | +0.81% | 82.5만 |
|---|
| 2025.12.09 | ₩59,564 | ₩59,966 | ₩59,430 | ₩59,845 | +0.47% | 45.4만 |
|---|
| 2025.12.08 | ₩59,845 | ₩59,885 | ₩59,148 | ₩59,309 | -0.90% | 46.2만 |
|---|
| 2025.12.05 | ₩59,162 | ₩59,926 | ₩59,162 | ₩59,805 | +1.09% | 36만 |
|---|
| 2025.12.04 | ₩59,001 | ₩59,644 | ₩58,545 | ₩59,349 | +0.59% | 37.7만 |
|---|
| 2025.12.03 | ₩58,251 | ₩59,256 | ₩58,130 | ₩58,880 | +1.08% | 56.5만 |
|---|
| 2025.12.02 | ₩58,063 | ₩58,063 | ₩56,964 | ₩57,916 | -0.25% | 57.4만 |
|---|
| 2025.12.01 | ₩57,205 | ₩58,331 | ₩57,205 | ₩57,728 | +0.91% | 36.6만 |
|---|
| 2025.11.28 | ₩57,875 | ₩57,956 | ₩57,473 | ₩57,621 | -0.44% | 12.8만 |
|---|
| 2025.11.26 | ₩57,125 | ₩58,318 | ₩57,125 | ₩57,594 | +0.82% | 63.8만 |
|---|
| 2025.11.25 | ₩56,535 | ₩57,969 | ₩56,535 | ₩57,540 | +1.78% | 46.3만 |
|---|
| 2025.11.24 | ₩56,361 | ₩56,549 | ₩55,691 | ₩56,308 | -0.10% | 54.4만 |
|---|
| 2025.11.21 | ₩56,214 | ₩57,272 | ₩55,798 | ₩56,549 | +0.60% | 61만 |
|---|
| 2025.11.20 | ₩54,860 | ₩55,999 | ₩53,989 | ₩55,812 | +1.73% | 47.7만 |
|---|
| 2025.11.19 | ₩54,579 | ₩54,633 | ₩53,601 | ₩54,244 | -0.61% | 42.5만 |
|---|
| 2025.11.18 | ₩54,070 | ₩54,713 | ₩53,963 | ₩54,257 | +0.35% | 37.9만 |
|---|
| 2025.11.17 | ₩56,267 | ₩56,442 | ₩53,922 | ₩54,016 | -4.00% | 50.2만 |
|---|
| 2025.11.14 | ₩55,879 | ₩56,602 | ₩55,530 | ₩56,375 | +0.89% | 50.7만 |
|---|
| 2025.11.13 | ₩56,629 | ₩57,232 | ₩56,522 | ₩56,978 | +0.62% | 38.6만 |
|---|
| 2025.11.12 | ₩56,978 | ₩57,246 | ₩56,013 | ₩56,669 | -0.54% | 112.3만 |
|---|
| 2025.11.11 | ₩57,232 | ₩57,232 | ₩56,442 | ₩56,830 | -0.70% | 46.4만 |
|---|
| 2025.11.10 | ₩56,562 | ₩56,897 | ₩55,691 | ₩56,669 | +0.19% | 46.1만 |
|---|
| 2025.11.07 | ₩56,562 | ₩56,669 | ₩55,852 | ₩56,214 | -0.62% | 56.5만 |
|---|
| 2025.11.06 | ₩58,291 | ₩58,572 | ₩55,919 | ₩56,241 | -3.52% | 65.7만 |
|---|
| 2025.11.05 | ₩57,715 | ₩58,773 | ₩57,406 | ₩58,545 | +1.44% | 39.5만 |
|---|
| 2025.11.04 | ₩58,009 | ₩58,157 | ₩57,353 | ₩57,661 | -0.60% | 37만 |
|---|
| 2025.11.03 | ₩57,232 | ₩57,942 | ₩56,254 | ₩57,902 | +1.17% | 57만 |
|---|
| 2025.10.31 | ₩57,152 | ₩57,688 | ₩56,415 | ₩57,621 | +0.82% | 52만 |
|---|
| 2025.10.30 | ₩57,621 | ₩58,050 | ₩56,884 | ₩57,406 | -0.37% | 45.7만 |
|---|
| 2025.10.29 | ₩60,422 | ₩60,757 | ₩57,353 | ₩57,715 | -4.48% | 46.1만 |
|---|
| 2025.10.28 | ₩60,609 | ₩61,065 | ₩60,180 | ₩60,730 | +0.20% | 42.7만 |
|---|
| 2025.10.27 | ₩61,574 | ₩61,735 | ₩60,810 | ₩60,891 | -1.11% | 41.1만 |
|---|
| 2025.10.24 | ₩61,494 | ₩61,721 | ₩61,051 | ₩61,226 | -0.44% | 49.1만 |
|---|
| 2025.10.23 | ₩60,850 | ₩61,373 | ₩60,381 | ₩60,958 | +0.18% | 53.2만 |
|---|
| 2025.10.22 | ₩60,971 | ₩61,226 | ₩60,395 | ₩60,716 | -0.42% | 56.5만 |
|---|
| 2025.10.21 | ₩61,011 | ₩61,534 | ₩60,931 | ₩60,984 | -0.04% | 39.9만 |
|---|
| 2025.10.20 | ₩60,395 | ₩61,078 | ₩60,395 | ₩61,025 | +1.04% | 40.1만 |
|---|
| 2025.10.17 | ₩59,885 | ₩60,381 | ₩59,711 | ₩60,381 | +0.83% | 43.6만 |
|---|
| 2025.10.16 | ₩60,529 | ₩60,757 | ₩59,818 | ₩59,885 | -1.06% | 47.1만 |
|---|
| 2025.10.15 | ₩61,118 | ₩61,373 | ₩60,462 | ₩60,703 | -0.68% | 43.5만 |
|---|
| 2025.10.14 | ₩59,952 | ₩61,239 | ₩59,939 | ₩60,877 | +1.54% | 43.1만 |
|---|
| 2025.10.13 | ₩59,899 | ₩60,475 | ₩59,416 | ₩60,274 | +0.63% | 42.1만 |
|---|
| 2025.10.10 | ₩60,462 | ₩60,757 | ₩59,470 | ₩59,564 | -1.48% | 39.3만 |
|---|