시장 데이터를 불러오는 중
전체 종목
American Bitcoin Corp. - Class A Common Stock 과거 주가
American Bitcoin Corp. - Class A Common Stock · ABTC · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Bitcoin Corp. - Class A Common Stock · ABTC · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,553 | ₩10,888 | ₩10,231 | ₩10,365 | -1.78% | 94.6만 |
| 2026.10.08 | ₩10,834 | ₩10,908 | ₩10,164 | ₩10,392 | -4.08% | 103.1만 |
| 2026.10.07 | ₩10,942 | ₩11,062 | ₩10,660 | ₩11,022 | +0.74% | 79.1만 |
| 2026.10.06 | ₩11,787 | ₩11,867 | ₩11,277 | ₩11,331 | -3.87% | 81만 |
| 2026.10.05 | ₩11,612 | ₩11,733 | ₩11,223 | ₩11,679 | +0.58% | 89.2만 |
| 2026.10.02 | ₩11,505 | ₩12,269 | ₩11,143 | ₩11,411 | -0.82% | 124.3만 |
| 2026.10.01 | ₩11,237 | ₩11,451 | ₩10,781 | ₩10,969 | -2.39% | 100.1만 |
| 2026.09.30 | ₩12,135 | ₩12,309 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,371 |
| -6.30% |
| 87만 |
| 2026.09.29 | ₩12,108 | ₩12,216 | ₩11,518 | ₩11,693 | -3.43% | 76.2만 |
|---|
| 2026.09.28 | ₩12,001 | ₩12,390 | ₩11,719 | ₩11,854 | -1.23% | 96.8만 |
|---|
| 2026.09.25 | ₩13,007 | ₩13,020 | ₩11,894 | ₩12,202 | -6.19% | 110.1만 |
|---|
| 2026.09.24 | ₩13,007 | ₩13,744 | ₩12,779 | ₩12,873 | -1.03% | 134.8만 |
|---|
| 2026.09.23 | ₩13,556 | ₩13,733 | ₩13,221 | ₩13,288 | -1.98% | 112.3만 |
|---|
| 2026.09.22 | ₩13,771 | ₩14,026 | ₩13,422 | ₩13,771 | 0.00% | 160.1만 |
|---|
| 2026.09.21 | ₩14,361 | ₩14,816 | ₩13,670 | ₩13,811 | -3.83% | 240.6만 |
|---|
| 2026.09.18 | ₩12,289 | ₩13,811 | ₩12,289 | ₩13,543 | +10.20% | 494.8만 |
|---|
| 2026.09.17 | ₩11,331 | ₩12,242 | ₩11,192 | ₩11,840 | +4.50% | 187.8만 |
|---|
| 2026.09.16 | ₩10,928 | ₩11,049 | ₩10,539 | ₩10,915 | -0.12% | 117.8만 |
|---|
| 2026.09.15 | ₩11,288 | ₩11,288 | ₩10,647 | ₩10,714 | -5.08% | 133.2만 |
|---|
| 2026.09.14 | ₩10,928 | ₩11,693 | ₩10,928 | ₩11,599 | +6.13% | 163.7만 |
|---|
| 2026.09.11 | ₩10,834 | ₩11,880 | ₩10,834 | ₩11,156 | +2.97% | 141.6만 |
|---|
| 2026.09.10 | ₩10,459 | ₩11,074 | ₩10,419 | ₩10,767 | +2.95% | 94.1만 |
|---|
| 2026.09.09 | ₩11,572 | ₩11,850 | ₩10,868 | ₩10,902 | -5.79% | 111.9만 |
|---|
| 2026.09.08 | ₩10,580 | ₩11,465 | ₩10,258 | ₩11,277 | +6.59% | 203.9만 |
|---|
| 2026.09.04 | ₩12,008 | ₩12,323 | ₩10,553 | ₩10,714 | -10.78% | 474.6만 |
|---|
| 2026.09.03 | ₩10,969 | ₩12,698 | ₩10,928 | ₩12,524 | +14.18% | 254.1만 |
|---|
| 2026.09.02 | ₩10,271 | ₩10,848 | ₩10,231 | ₩10,553 | +2.74% | 85.1만 |
|---|
| 2026.09.01 | ₩10,607 | ₩10,640 | ₩10,137 | ₩10,338 | -2.53% | 98.9만 |
|---|
| 2026.08.31 | ₩10,265 | ₩10,955 | ₩10,191 | ₩10,821 | +5.42% | 132.6만 |
|---|
| 2026.08.28 | ₩11,545 | ₩11,639 | ₩10,017 | ₩10,312 | -10.69% | 227.9만 |
|---|
| 2026.08.27 | ₩11,277 | ₩12,484 | ₩11,036 | ₩11,746 | +4.16% | 181.9만 |
|---|
| 2026.08.26 | ₩11,854 | ₩11,962 | ₩10,888 | ₩10,969 | -7.47% | 164.5만 |
|---|
| 2026.08.25 | ₩11,559 | ₩12,417 | ₩11,123 | ₩12,390 | +7.19% | 203.1만 |
|---|
| 2026.08.24 | ₩10,727 | ₩11,800 | ₩10,627 | ₩11,585 | +8.00% | 271.6만 |
|---|
| 2026.08.21 | ₩11,612 | ₩12,014 | ₩10,271 | ₩10,633 | -8.43% | 370.3만 |
|---|
| 2026.08.20 | ₩11,344 | ₩11,760 | ₩10,741 | ₩11,357 | +0.12% | 225.3만 |
|---|
| 2026.08.19 | ₩9,359 | ₩11,123 | ₩9,333 | ₩10,593 | +13.18% | 235.1만 |
|---|
| 2026.08.18 | ₩9,386 | ₩9,520 | ₩9,212 | ₩9,306 | -0.86% | 80.3만 |
|---|
| 2026.08.17 | ₩9,775 | ₩9,789 | ₩9,306 | ₩9,547 | -2.33% | 114.7만 |
|---|
| 2026.08.14 | ₩9,654 | ₩10,137 | ₩9,406 | ₩9,735 | +0.83% | 121.4만 |
|---|
| 2026.08.13 | ₩9,400 | ₩10,312 | ₩9,400 | ₩9,815 | +4.42% | 156.6만 |
|---|
| 2026.08.12 | ₩9,413 | ₩9,654 | ₩9,239 | ₩9,292 | -1.28% | 87.6만 |
|---|
| 2026.08.11 | ₩9,842 | ₩9,842 | ₩9,118 | ₩9,279 | -5.72% | 93.6만 |
|---|
| 2026.08.10 | ₩9,856 | ₩10,057 | ₩9,199 | ₩9,480 | -3.81% | 175.3만 |
|---|
| 2026.08.07 | ₩8,689 | ₩9,091 | ₩8,528 | ₩8,676 | -0.15% | 119.5만 |
|---|
| 2026.08.06 | ₩8,555 | ₩8,602 | ₩8,166 | ₩8,300 | -2.98% | 102.2만 |
|---|
| 2026.08.05 | ₩8,314 | ₩8,863 | ₩8,153 | ₩8,769 | +5.48% | 154.5만 |
|---|
| 2026.08.04 | ₩8,005 | ₩8,434 | ₩7,596 | ₩8,233 | +2.85% | 117.6만 |
|---|
| 2026.08.03 | ₩7,120 | ₩7,978 | ₩6,597 | ₩7,844 | +10.17% | 184.7만 |
|---|
| 2026.07.31 | ₩7,871 | ₩7,965 | ₩7,254 | ₩7,402 | -5.96% | 140.6만 |
|---|
| 2026.07.30 | ₩7,187 | ₩8,019 | ₩7,093 | ₩7,911 | +10.07% | 185.4만 |
|---|
| 2026.07.29 | ₩7,321 | ₩7,583 | ₩6,880 | ₩6,959 | -4.95% | 173.5만 |
|---|
| 2026.07.28 | ₩7,764 | ₩7,804 | ₩7,308 | ₩7,348 | -5.35% | 95만 |
|---|
| 2026.07.27 | ₩7,844 | ₩8,324 | ₩7,509 | ₩7,871 | +0.34% | 118.6만 |
|---|
| 2026.07.24 | ₩8,153 | ₩8,220 | ₩7,358 | ₩7,670 | -5.92% | 141.6만 |
|---|
| 2026.07.23 | ₩8,059 | ₩8,756 | ₩8,032 | ₩8,179 | +1.50% | 100.9만 |
|---|
| 2026.07.22 | ₩8,314 | ₩8,917 | ₩8,133 | ₩8,179 | -1.61% | 100.6만 |
|---|
| 2026.07.21 | ₩8,139 | ₩8,917 | ₩7,953 | ₩8,676 | +6.59% | 181만 |
|---|
| 2026.07.20 | ₩7,402 | ₩7,911 | ₩7,060 | ₩7,737 | +4.53% | 154.2만 |
|---|
| 2026.07.17 | ₩6,973 | ₩7,556 | ₩6,758 | ₩7,294 | +4.62% | 112.9만 |
|---|
| 2026.07.16 | ₩7,308 | ₩7,535 | ₩7,040 | ₩7,321 | +0.18% | 109.4만 |
|---|
| 2026.07.15 | ₩7,281 | ₩7,965 | ₩7,093 | ₩7,576 | +4.05% | 181.9만 |
|---|
| 2026.07.14 | ₩7,093 | ₩7,482 | ₩6,772 | ₩7,241 | +2.08% | 163만 |
|---|
| 2026.07.13 | ₩8,019 | ₩8,206 | ₩7,040 | ₩7,087 | -11.62% | 210만 |
|---|
| 2026.07.10 | ₩8,300 | ₩8,917 | ₩7,978 | ₩8,220 | -0.97% | 187.3만 |
|---|
| 2026.07.09 | ₩7,938 | ₩8,206 | ₩7,442 | ₩8,019 | +1.01% | 172.2만 |
|---|
| 2026.07.08 | ₩8,314 | ₩8,407 | ₩7,724 | ₩7,858 | -5.48% | 423만 |
|---|
| 2026.07.07 | ₩11,277 | ₩11,277 | ₩8,615 | ₩8,743 | -22.47% | 277.5만 |
|---|
| 2026.07.06 | ₩10,737 | ₩12,511 | ₩9,936 | ₩11,384 | +6.03% | 217.8만 |
|---|
| 2026.07.02 | ₩13,074 | ₩13,476 | ₩11,183 | ₩11,304 | -13.54% | 550.2만 |
|---|
| 2026.07.01 | ₩13,074 | ₩13,597 | ₩12,309 | ₩12,551 | -4.00% | 261만 |
|---|
| 2026.06.30 | ₩13,677 | ₩14,079 | ₩13,375 | ₩13,697 | +0.15% | 67.4만 |
|---|
| 2026.06.29 | ₩14,643 | ₩14,884 | ₩13,979 | ₩14,381 | -1.79% | 63.9만 |
|---|
| 2026.06.26 | ₩13,979 | ₩14,985 | ₩13,697 | ₩14,441 | +3.31% | 38.4만 |
|---|
| 2026.06.25 | ₩14,884 | ₩15,045 | ₩13,677 | ₩14,200 | -4.59% | 98.5만 |
|---|
| 2026.06.24 | ₩15,689 | ₩15,729 | ₩14,743 | ₩14,904 | -5.00% | 74.4만 |
|---|
| 2026.06.23 | ₩16,091 | ₩16,594 | ₩15,487 | ₩15,548 | -3.37% | 71.1만 |
|---|
| 2026.06.22 | ₩17,157 | ₩17,680 | ₩16,171 | ₩16,332 | -4.81% | 98.5만 |
|---|
| 2026.06.18 | ₩17,096 | ₩17,298 | ₩16,393 | ₩17,096 | 0.00% | 248.6만 |
|---|
| 2026.06.17 | ₩16,895 | ₩18,082 | ₩16,694 | ₩16,956 | +0.36% | 73.8만 |
|---|
| 2026.06.16 | ₩17,237 | ₩17,640 | ₩16,694 | ₩16,795 | -2.57% | 59.1만 |
|---|
| 2026.06.15 | ₩18,484 | ₩18,605 | ₩17,096 | ₩17,177 | -7.07% | 109만 |
|---|
| 2026.06.12 | ₩16,835 | ₩18,142 | ₩16,594 | ₩17,237 | +2.39% | 70.6만 |
|---|
| 2026.06.11 | ₩16,493 | ₩16,976 | ₩16,111 | ₩16,775 | +1.71% | 68.2만 |
|---|
| 2026.06.10 | ₩16,895 | ₩17,700 | ₩16,493 | ₩16,493 | -2.38% | 62.1만 |
|---|
| 2026.06.09 | ₩17,821 | ₩18,303 | ₩16,835 | ₩17,157 | -3.72% | 76.8만 |
|---|
| 2026.06.08 | ₩17,981 | ₩19,108 | ₩17,700 | ₩18,122 | +0.78% | 74.1만 |
|---|
| 2026.06.05 | ₩18,223 | ₩18,243 | ₩16,835 | ₩17,358 | -4.75% | 109.5만 |
|---|
| 2026.06.04 | ₩18,444 | ₩18,786 | ₩18,203 | ₩18,384 | -0.33% | 68.8만 |
|---|
| 2026.06.03 | ₩20,033 | ₩20,033 | ₩18,766 | ₩18,786 | -6.22% | 54.1만 |
|---|
| 2026.06.02 | ₩21,320 | ₩21,320 | ₩19,751 | ₩20,033 | -6.04% | 118.5만 |
|---|
| 2026.06.01 | ₩22,125 | ₩22,326 | ₩20,918 | ₩21,723 | -1.82% | 80.6만 |
|---|
| 2026.05.29 | ₩21,119 | ₩22,728 | ₩20,315 | ₩22,728 | +7.62% | 84.3만 |
|---|
| 2026.05.28 | ₩21,119 | ₩21,723 | ₩20,717 | ₩21,119 | 0.00% | 53.5만 |
|---|
| 2026.05.27 | ₩21,421 | ₩22,125 | ₩21,119 | ₩21,521 | +0.47% | 43.2만 |
|---|
| 2026.05.26 | ₩22,527 | ₩22,728 | ₩21,320 | ₩21,723 | -3.57% | 62.5만 |
|---|
| 2026.05.22 | ₩22,728 | ₩23,332 | ₩21,924 | ₩22,326 | -1.77% | 53.1만 |
|---|
| 2026.05.21 | ₩22,326 | ₩22,929 | ₩21,119 | ₩22,728 | +1.80% | 59.8만 |
|---|
| 2026.05.20 | ₩20,918 | ₩22,326 | ₩20,717 | ₩22,326 | +6.73% | 64.5만 |
|---|
| 2026.05.19 | ₩20,315 | ₩21,119 | ₩20,114 | ₩20,516 | +0.99% | 81.8만 |
|---|
| 2026.05.18 | ₩21,723 | ₩21,924 | ₩20,114 | ₩20,717 | -4.63% | 116.4만 |
|---|
| 2026.05.15 | ₩22,929 | ₩22,929 | ₩22,125 | ₩22,326 | -2.63% | 81만 |
|---|
| 2026.05.14 | ₩22,527 | ₩24,740 | ₩21,924 | ₩23,533 | +4.46% | 115.9만 |
|---|
| 2026.05.13 | ₩22,829 | ₩23,432 | ₩22,326 | ₩22,527 | -1.32% | 66.8만 |
|---|
| 2026.05.12 | ₩23,533 | ₩23,533 | ₩22,125 | ₩22,929 | -2.56% | 94.8만 |
|---|
| 2026.05.11 | ₩23,834 | ₩24,740 | ₩22,527 | ₩23,935 | +0.42% | 106만 |
|---|
| 2026.05.08 | ₩23,332 | ₩24,337 | ₩22,728 | ₩23,935 | +2.59% | 61만 |
|---|
| 2026.05.07 | ₩24,538 | ₩24,538 | ₩22,527 | ₩23,332 | -4.92% | 100.3만 |
|---|
| 2026.05.06 | ₩24,740 | ₩25,343 | ₩24,136 | ₩25,142 | +1.63% | 104.1만 |
|---|
| 2026.05.05 | ₩24,136 | ₩25,142 | ₩23,533 | ₩24,740 | +2.50% | 88.5만 |
|---|
| 2026.05.04 | ₩24,438 | ₩24,538 | ₩22,929 | ₩23,533 | -3.70% | 105만 |
|---|
| 2026.05.01 | ₩23,734 | ₩24,538 | ₩23,432 | ₩24,337 | +2.54% | 87.5만 |
|---|
| 2026.04.30 | ₩22,929 | ₩23,533 | ₩22,326 | ₩23,131 | +0.88% | 75.1만 |
|---|
| 2026.04.29 | ₩23,533 | ₩23,935 | ₩22,326 | ₩22,929 | -2.56% | 102만 |
|---|
| 2026.04.28 | ₩23,533 | ₩23,935 | ₩22,728 | ₩23,533 | 0.00% | 94.9만 |
|---|
| 2026.04.27 | ₩24,740 | ₩24,901 | ₩23,533 | ₩24,337 | -1.63% | 137.3만 |
|---|
| 2026.04.24 | ₩25,946 | ₩26,349 | ₩24,337 | ₩24,941 | -3.88% | 107.6만 |
|---|
| 2026.04.23 | ₩26,550 | ₩27,153 | ₩24,941 | ₩25,343 | -4.55% | 186.9만 |
|---|
| 2026.04.22 | ₩26,349 | ₩28,762 | ₩26,148 | ₩26,952 | +2.29% | 216.8만 |
|---|
| 2026.04.21 | ₩26,148 | ₩26,550 | ₩24,136 | ₩24,941 | -4.62% | 157.3만 |
|---|
| 2026.04.20 | ₩25,142 | ₩26,550 | ₩24,136 | ₩25,343 | +0.80% | 145.3만 |
|---|
| 2026.04.17 | ₩24,337 | ₩28,963 | ₩24,136 | ₩26,148 | +7.44% | 259.7만 |
|---|
| 2026.04.16 | ₩22,326 | ₩23,030 | ₩21,521 | ₩22,728 | +1.80% | 130.8만 |
|---|
| 2026.04.15 | ₩20,918 | ₩22,326 | ₩20,516 | ₩22,125 | +5.77% | 124.4만 |
|---|
| 2026.04.14 | ₩20,717 | ₩21,723 | ₩20,516 | ₩20,717 | 0.00% | 126.2만 |
|---|
| 2026.04.13 | ₩18,706 | ₩19,912 | ₩18,364 | ₩19,912 | +6.45% | 49.8만 |
|---|
| 2026.04.10 | ₩18,907 | ₩20,093 | ₩18,907 | ₩19,148 | +1.28% | 37.3만 |
|---|
| 2026.04.09 | ₩19,108 | ₩20,114 | ₩18,142 | ₩18,947 | -0.84% | 44만 |
|---|
| 2026.04.08 | ₩19,108 | ₩20,315 | ₩17,901 | ₩19,389 | +1.47% | 88만 |
|---|
| 2026.04.07 | ₩17,599 | ₩17,700 | ₩16,795 | ₩17,539 | -0.34% | 40.1만 |
|---|
| 2026.04.06 | ₩18,706 | ₩18,907 | ₩17,800 | ₩17,800 | -4.84% | 50.5만 |
|---|
| 2026.04.02 | ₩18,022 | ₩18,504 | ₩17,499 | ₩18,283 | +1.45% | 50.6만 |
|---|
| 2026.04.01 | ₩18,887 | ₩19,832 | ₩18,203 | ₩18,464 | -2.24% | 71.8만 |
|---|
| 2026.03.31 | ₩17,680 | ₩18,806 | ₩16,091 | ₩18,585 | +5.12% | 110만 |
|---|
| 2026.03.30 | ₩17,559 | ₩18,303 | ₩15,487 | ₩15,890 | -9.51% | 69.6만 |
|---|
| 2026.03.27 | ₩18,344 | ₩18,504 | ₩17,298 | ₩17,298 | -5.70% | 51.5만 |
|---|
| 2026.03.26 | ₩19,510 | ₩20,093 | ₩18,364 | ₩18,364 | -5.88% | 42.8만 |
|---|
| 2026.03.25 | ₩19,611 | ₩20,516 | ₩19,611 | ₩19,772 | +0.82% | 48.1만 |
|---|
| 2026.03.24 | ₩19,309 | ₩20,315 | ₩19,007 | ₩19,088 | -1.15% | 49.3만 |
|---|
| 2026.03.23 | ₩19,711 | ₩20,073 | ₩18,826 | ₩19,410 | -1.53% | 63만 |
|---|
| 2026.03.20 | ₩20,516 | ₩20,616 | ₩18,907 | ₩19,047 | -7.16% | 125.6만 |
|---|
| 2026.03.19 | ₩20,315 | ₩20,717 | ₩19,430 | ₩20,516 | +0.99% | 75.1만 |
|---|
| 2026.03.18 | ₩20,918 | ₩21,320 | ₩20,516 | ₩20,717 | -0.96% | 61.4만 |
|---|
| 2026.03.17 | ₩21,119 | ₩21,924 | ₩20,717 | ₩21,320 | +0.95% | 116.4만 |
|---|
| 2026.03.16 | ₩21,723 | ₩21,924 | ₩20,717 | ₩20,918 | -3.70% | 147.8만 |
|---|
| 2026.03.13 | ₩22,024 | ₩22,125 | ₩20,516 | ₩20,918 | -5.02% | 161.5만 |
|---|
| 2026.03.12 | ₩22,225 | ₩22,628 | ₩20,717 | ₩21,119 | -4.98% | 146.4만 |
|---|
| 2026.03.11 | ₩23,533 | ₩23,734 | ₩21,924 | ₩22,728 | -3.42% | 120만 |
|---|
| 2026.03.10 | ₩22,728 | ₩24,136 | ₩22,527 | ₩23,332 | +2.65% | 138.8만 |
|---|
| 2026.03.09 | ₩22,326 | ₩22,326 | ₩21,320 | ₩22,125 | -0.90% | 110.8만 |
|---|
| 2026.03.06 | ₩22,527 | ₩23,332 | ₩21,320 | ₩21,924 | -2.68% | 79.4만 |
|---|
| 2026.03.05 | ₩24,538 | ₩24,941 | ₩22,527 | ₩23,533 | -4.10% | 166.4만 |
|---|
| 2026.03.04 | ₩22,024 | ₩23,533 | ₩21,723 | ₩23,131 | +5.02% | 160.3만 |
|---|
| 2026.03.03 | ₩20,114 | ₩21,119 | ₩19,148 | ₩20,717 | +3.00% | 81.9만 |
|---|
| 2026.03.02 | ₩20,114 | ₩21,119 | ₩19,530 | ₩20,516 | +2.00% | 123.5만 |
|---|
| 2026.02.27 | ₩21,119 | ₩21,521 | ₩20,315 | ₩20,516 | -2.86% | 58.3만 |
|---|
| 2026.02.26 | ₩21,119 | ₩21,924 | ₩20,114 | ₩21,723 | +2.86% | 113.8만 |
|---|
| 2026.02.25 | ₩21,924 | ₩22,527 | ₩20,918 | ₩21,119 | -3.67% | 161.9만 |
|---|
| 2026.02.24 | ₩19,108 | ₩20,717 | ₩18,625 | ₩20,516 | +7.37% | 54.3만 |
|---|
| 2026.02.23 | ₩20,053 | ₩20,516 | ₩18,907 | ₩19,611 | -2.21% | 48.5만 |
|---|
| 2026.02.20 | ₩20,717 | ₩21,320 | ₩20,114 | ₩20,114 | -2.91% | 94.5만 |
|---|
| 2026.02.19 | ₩20,817 | ₩20,918 | ₩20,315 | ₩20,516 | -1.45% | 84.6만 |
|---|
| 2026.02.18 | ₩22,326 | ₩22,527 | ₩20,918 | ₩20,918 | -6.31% | 102.4만 |
|---|
| 2026.02.17 | ₩22,829 | ₩23,131 | ₩21,521 | ₩21,924 | -3.96% | 76.1만 |
|---|
| 2026.02.13 | ₩23,533 | ₩23,915 | ₩22,527 | ₩22,728 | -3.42% | 98.8만 |
|---|
| 2026.02.12 | ₩23,332 | ₩23,533 | ₩22,326 | ₩23,131 | -0.86% | 86.3만 |
|---|
| 2026.02.11 | ₩24,337 | ₩24,740 | ₩22,427 | ₩23,131 | -4.96% | 94만 |
|---|
| 2026.02.10 | ₩25,142 | ₩25,343 | ₩24,136 | ₩24,136 | -4.00% | 64.9만 |
|---|
| 2026.02.09 | ₩25,946 | ₩25,946 | ₩24,941 | ₩25,343 | -2.33% | 81.7만 |
|---|
| 2026.02.06 | ₩24,740 | ₩26,751 | ₩24,699 | ₩26,349 | +6.50% | 83.2만 |
|---|
| 2026.02.05 | ₩24,337 | ₩25,544 | ₩22,527 | ₩23,030 | -5.37% | 116.6만 |
|---|
| 2026.02.04 | ₩26,751 | ₩27,153 | ₩25,142 | ₩25,745 | -3.76% | 71.6만 |
|---|
| 2026.02.03 | ₩29,165 | ₩29,567 | ₩25,544 | ₩27,153 | -6.90% | 117.8만 |
|---|
| 2026.02.02 | ₩30,371 | ₩30,371 | ₩28,762 | ₩28,762 | -5.30% | 69.6만 |
|---|
| 2026.01.30 | ₩30,170 | ₩30,774 | ₩29,768 | ₩30,371 | +0.67% | 56.8만 |
|---|
| 2026.01.29 | ₩30,774 | ₩31,176 | ₩29,768 | ₩30,975 | +0.65% | 72.1만 |
|---|
| 2026.01.28 | ₩32,182 | ₩32,182 | ₩30,975 | ₩31,377 | -2.50% | 70.4만 |
|---|
| 2026.01.27 | ₩30,371 | ₩32,383 | ₩29,969 | ₩31,980 | +5.30% | 53만 |
|---|
| 2026.01.26 | ₩30,573 | ₩31,578 | ₩29,768 | ₩30,371 | -0.66% | 61.3만 |
|---|
| 2026.01.23 | ₩31,377 | ₩31,578 | ₩30,170 | ₩30,774 | -1.92% | 70만 |
|---|
| 2026.01.22 | ₩31,779 | ₩31,980 | ₩30,975 | ₩31,377 | -1.27% | 43.8만 |
|---|
| 2026.01.21 | ₩31,377 | ₩32,383 | ₩30,371 | ₩31,578 | +0.64% | 71.1만 |
|---|
| 2026.01.20 | ₩31,578 | ₩32,182 | ₩30,975 | ₩31,377 | -0.64% | 83.7만 |
|---|
| 2026.01.16 | ₩33,791 | ₩33,992 | ₩32,785 | ₩32,986 | -2.38% | 61.4만 |
|---|
| 2026.01.15 | ₩35,802 | ₩35,802 | ₩33,791 | ₩33,791 | -5.62% | 77.1만 |
|---|
| 2026.01.14 | ₩37,813 | ₩38,417 | ₩35,259 | ₩35,400 | -6.38% | 128.1만 |
|---|
| 2026.01.13 | ₩37,009 | ₩38,417 | ₩36,003 | ₩37,612 | +1.63% | 103.7만 |
|---|
| 2026.01.12 | ₩37,009 | ₩37,612 | ₩35,400 | ₩36,607 | -1.09% | 85.5만 |
|---|
| 2026.01.09 | ₩38,216 | ₩38,920 | ₩36,607 | ₩36,808 | -3.68% | 76.7만 |
|---|
| 2026.01.08 | ₩37,210 | ₩39,221 | ₩36,607 | ₩38,417 | +3.24% | 66.8만 |
|---|
| 2026.01.07 | ₩39,020 | ₩39,624 | ₩37,612 | ₩38,417 | -1.55% | 74.3만 |
|---|
| 2026.01.06 | ₩41,032 | ₩41,233 | ₩38,316 | ₩39,624 | -3.43% | 102.5만 |
|---|
| 2026.01.05 | ₩39,221 | ₩42,238 | ₩38,216 | ₩40,629 | +3.59% | 214.6만 |
|---|
| 2026.01.02 | ₩35,199 | ₩37,009 | ₩34,193 | ₩35,802 | +1.71% | 70.1만 |
|---|
| 2025.12.31 | ₩34,595 | ₩34,997 | ₩33,891 | ₩34,193 | -1.16% | 48.6만 |
|---|
| 2025.12.30 | ₩35,802 | ₩36,003 | ₩34,595 | ₩34,595 | -3.37% | 58.2만 |
|---|
| 2025.12.29 | ₩37,612 | ₩39,181 | ₩36,204 | ₩36,405 | -3.21% | 49.4만 |
|---|
| 2025.12.26 | ₩38,015 | ₩38,618 | ₩36,607 | ₩38,015 | 0.00% | 42.6만 |
|---|
| 2025.12.24 | ₩37,411 | ₩38,216 | ₩36,607 | ₩37,813 | +1.08% | 31.5만 |
|---|
| 2025.12.23 | ₩38,216 | ₩38,618 | ₩36,607 | ₩37,411 | -2.11% | 72.6만 |
|---|
| 2025.12.22 | ₩40,026 | ₩40,227 | ₩37,311 | ₩39,221 | -2.01% | 116.2만 |
|---|
| 2025.12.19 | ₩33,288 | ₩35,802 | ₩32,986 | ₩35,802 | +7.55% | 199.4만 |
|---|
| 2025.12.18 | ₩34,897 | ₩35,400 | ₩31,578 | ₩31,980 | -8.36% | 94만 |
|---|
| 2025.12.17 | ₩33,791 | ₩35,199 | ₩32,584 | ₩33,187 | -1.79% | 88.4만 |
|---|
| 2025.12.16 | ₩32,986 | ₩33,992 | ₩31,377 | ₩33,187 | +0.61% | 101만 |
|---|
| 2025.12.15 | ₩35,802 | ₩36,003 | ₩32,986 | ₩33,187 | -7.30% | 86.4만 |
|---|
| 2025.12.12 | ₩37,411 | ₩40,026 | ₩35,199 | ₩35,802 | -4.30% | 90.7만 |
|---|
| 2025.12.11 | ₩38,417 | ₩38,417 | ₩35,601 | ₩36,808 | -4.19% | 118.1만 |
|---|
| 2025.12.10 | ₩41,233 | ₩41,635 | ₩38,015 | ₩39,020 | -5.37% | 138.7만 |
|---|
| 2025.12.09 | ₩40,629 | ₩42,842 | ₩37,813 | ₩41,233 | +1.49% | 129만 |
|---|
| 2025.12.08 | ₩46,060 | ₩46,261 | ₩40,026 | ₩40,629 | -11.79% | 143.6만 |
|---|
| 2025.12.05 | ₩48,373 | ₩48,373 | ₩43,646 | ₩44,853 | -7.28% | 116.9만 |
|---|
| 2025.12.04 | ₩48,474 | ₩51,088 | ₩46,261 | ₩48,675 | +0.41% | 166.7만 |
|---|
| 2025.12.03 | ₩47,468 | ₩50,887 | ₩45,255 | ₩48,071 | +1.27% | 270.6만 |
|---|
| 2025.12.02 | ₩55,111 | ₩55,111 | ₩34,997 | ₩44,049 | -20.07% | 586.4만 |
|---|
| 2025.12.01 | ₩82,465 | ₩83,270 | ₩71,805 | ₩72,006 | -12.68% | 37.6만 |
|---|
| 2025.11.28 | ₩87,293 | ₩89,304 | ₩84,477 | ₩85,281 | -2.30% | 15.1만 |
|---|
| 2025.11.26 | ₩84,879 | ₩86,086 | ₩81,862 | ₩84,477 | -0.47% | 31.3만 |
|---|
| 2025.11.25 | ₩89,907 | ₩90,310 | ₩85,140 | ₩86,488 | -3.80% | 19.4만 |
|---|
| 2025.11.24 | ₩91,315 | ₩91,718 | ₩86,287 | ₩88,298 | -3.30% | 23.7만 |
|---|
| 2025.11.21 | ₩91,919 | ₩92,261 | ₩83,069 | ₩89,103 | -3.06% | 22.3만 |
|---|
| 2025.11.20 | ₩98,757 | ₩100,366 | ₩90,812 | ₩92,120 | -6.72% | 19.5만 |
|---|
| 2025.11.19 | ₩102,981 | ₩104,590 | ₩91,516 | ₩95,137 | -7.62% | 21.1만 |
|---|
| 2025.11.18 | ₩100,568 | ₩107,748 | ₩97,550 | ₩101,975 | +1.40% | 29만 |
|---|
| 2025.11.17 | ₩100,568 | ₩106,199 | ₩97,752 | ₩101,573 | +1.00% | 24만 |
|---|
| 2025.11.14 | ₩91,315 | ₩104,389 | ₩90,511 | ₩97,752 | +7.05% | 34.7만 |
|---|
| 2025.11.13 | ₩103,786 | ₩103,786 | ₩93,729 | ₩95,338 | -8.14% | 24.3만 |
|---|
| 2025.11.12 | ₩102,780 | ₩104,590 | ₩96,545 | ₩99,160 | -3.52% | 17.6만 |
|---|
| 2025.11.11 | ₩102,177 | ₩105,797 | ₩96,947 | ₩98,757 | -3.35% | 23.5만 |
|---|
| 2025.11.10 | ₩97,752 | ₩102,177 | ₩89,907 | ₩98,355 | +0.62% | 28.1만 |
|---|
| 2025.11.07 | ₩88,499 | ₩93,528 | ₩82,083 | ₩93,327 | +5.45% | 20.2만 |
|---|
| 2025.11.06 | ₩97,349 | ₩98,757 | ₩88,097 | ₩91,315 | -6.20% | 11.3만 |
|---|
| 2025.11.05 | ₩93,729 | ₩98,435 | ₩90,712 | ₩96,344 | +2.79% | 13.9만 |
|---|
| 2025.11.04 | ₩92,723 | ₩100,970 | ₩91,094 | ₩93,327 | +0.65% | 12.1만 |
|---|
| 2025.11.03 | ₩102,378 | ₩102,981 | ₩94,031 | ₩98,958 | -3.34% | 16만 |
|---|
| 2025.10.31 | ₩106,199 | ₩109,417 | ₩100,568 | ₩102,378 | -3.60% | 15.5만 |
|---|
| 2025.10.30 | ₩104,188 | ₩110,423 | ₩102,780 | ₩103,585 | -0.58% | 13.5만 |
|---|
| 2025.10.29 | ₩112,636 | ₩113,521 | ₩107,004 | ₩110,222 | -2.14% | 12.2만 |
|---|
| 2025.10.28 | ₩121,988 | ₩123,497 | ₩110,624 | ₩114,245 | -6.35% | 20.6만 |
|---|
| 2025.10.27 | ₩120,681 | ₩130,335 | ₩114,848 | ₩119,876 | -0.67% | 39만 |
|---|
| 2025.10.24 | ₩104,389 | ₩114,245 | ₩102,780 | ₩113,038 | +8.29% | 26만 |
|---|
| 2025.10.23 | ₩90,913 | ₩101,573 | ₩90,310 | ₩101,573 | +11.73% | 15만 |
|---|
| 2025.10.22 | ₩92,924 | ₩94,533 | ₩86,689 | ₩90,310 | -2.81% | 15.4만 |
|---|
| 2025.10.21 | ₩100,568 | ₩101,754 | ₩94,332 | ₩97,953 | -2.60% | 12.9만 |
|---|
| 2025.10.20 | ₩102,780 | ₩102,981 | ₩97,651 | ₩102,378 | -0.39% | 13.1만 |
|---|
| 2025.10.17 | ₩99,562 | ₩102,579 | ₩94,936 | ₩95,338 | -4.24% | 16.5만 |
|---|
| 2025.10.16 | ₩111,630 | ₩113,199 | ₩100,568 | ₩101,171 | -9.37% | 19.8만 |
|---|
| 2025.10.15 | ₩117,664 | ₩120,078 | ₩109,417 | ₩112,434 | -4.44% | 13.8만 |
|---|
| 2025.10.14 | ₩116,658 | ₩123,095 | ₩112,233 | ₩115,854 | -0.69% | 16만 |
|---|
| 2025.10.13 | ₩123,497 | ₩125,709 | ₩119,876 | ₩121,284 | -1.79% | 10.6만 |
|---|
| 2025.10.10 | ₩131,643 | ₩132,548 | ₩119,273 | ₩119,675 | -9.09% | 27.1만 |
|---|