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 | ₩10,504 | ₩10,838 | ₩10,184 | ₩10,317 | -1.78% | 94.6만 |
| 2026.10.08 | ₩10,784 | ₩10,858 | ₩10,117 | ₩10,344 | -4.08% | 103.1만 |
| 2026.10.07 | ₩10,891 | ₩11,011 | ₩10,611 | ₩10,971 | +0.74% | 79.1만 |
| 2026.10.06 | ₩11,732 | ₩11,812 | ₩11,225 | ₩11,278 | -3.87% | 81만 |
| 2026.10.05 | ₩11,558 | ₩11,678 | ₩11,171 | ₩11,625 | +0.58% | 89.2만 |
| 2026.10.02 | ₩11,452 | ₩12,212 | ₩11,091 | ₩11,358 | -0.82% | 124.3만 |
| 2026.10.01 | ₩11,185 | ₩11,398 | ₩10,731 | ₩10,918 | -2.39% | 100.1만 |
| 2026.09.30 | ₩12,079 | ₩12,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,318 |
| -6.30% |
| 87만 |
| 2026.09.29 | ₩12,052 | ₩12,159 | ₩11,465 | ₩11,638 | -3.43% | 76.2만 |
|---|
| 2026.09.28 | ₩11,945 | ₩12,332 | ₩11,665 | ₩11,799 | -1.23% | 96.8만 |
|---|
| 2026.09.25 | ₩12,946 | ₩12,960 | ₩11,839 | ₩12,146 | -6.19% | 110.1만 |
|---|
| 2026.09.24 | ₩12,946 | ₩13,680 | ₩12,720 | ₩12,813 | -1.03% | 134.8만 |
|---|
| 2026.09.23 | ₩13,494 | ₩13,670 | ₩13,160 | ₩13,227 | -1.98% | 112.3만 |
|---|
| 2026.09.22 | ₩13,707 | ₩13,961 | ₩13,360 | ₩13,707 | 0.00% | 160.1만 |
|---|
| 2026.09.21 | ₩14,294 | ₩14,747 | ₩13,607 | ₩13,747 | -3.83% | 240.6만 |
|---|
| 2026.09.18 | ₩12,232 | ₩13,747 | ₩12,232 | ₩13,480 | +10.20% | 494.8만 |
|---|
| 2026.09.17 | ₩11,278 | ₩12,186 | ₩11,141 | ₩11,785 | +4.50% | 187.8만 |
|---|
| 2026.09.16 | ₩10,878 | ₩10,998 | ₩10,491 | ₩10,864 | -0.12% | 117.8만 |
|---|
| 2026.09.15 | ₩11,235 | ₩11,235 | ₩10,597 | ₩10,664 | -5.08% | 133.2만 |
|---|
| 2026.09.14 | ₩10,878 | ₩11,638 | ₩10,878 | ₩11,545 | +6.13% | 163.7만 |
|---|
| 2026.09.11 | ₩10,784 | ₩11,825 | ₩10,784 | ₩11,105 | +2.97% | 141.6만 |
|---|
| 2026.09.10 | ₩10,411 | ₩11,023 | ₩10,370 | ₩10,717 | +2.95% | 94.1만 |
|---|
| 2026.09.09 | ₩11,518 | ₩11,795 | ₩10,818 | ₩10,851 | -5.79% | 111.9만 |
|---|
| 2026.09.08 | ₩10,531 | ₩11,412 | ₩10,210 | ₩11,225 | +6.59% | 203.9만 |
|---|
| 2026.09.04 | ₩11,952 | ₩12,266 | ₩10,504 | ₩10,664 | -10.78% | 474.6만 |
|---|
| 2026.09.03 | ₩10,918 | ₩12,639 | ₩10,878 | ₩12,466 | +14.18% | 254.1만 |
|---|
| 2026.09.02 | ₩10,224 | ₩10,798 | ₩10,184 | ₩10,504 | +2.74% | 85.1만 |
|---|
| 2026.09.01 | ₩10,557 | ₩10,591 | ₩10,090 | ₩10,290 | -2.53% | 98.9만 |
|---|
| 2026.08.31 | ₩10,217 | ₩10,904 | ₩10,144 | ₩10,771 | +5.42% | 132.6만 |
|---|
| 2026.08.28 | ₩11,492 | ₩11,585 | ₩9,970 | ₩10,264 | -10.69% | 227.9만 |
|---|
| 2026.08.27 | ₩11,225 | ₩12,426 | ₩10,984 | ₩11,692 | +4.16% | 181.9만 |
|---|
| 2026.08.26 | ₩11,799 | ₩11,907 | ₩10,838 | ₩10,918 | -7.47% | 164.5만 |
|---|
| 2026.08.25 | ₩11,505 | ₩12,359 | ₩11,071 | ₩12,332 | +7.19% | 203.1만 |
|---|
| 2026.08.24 | ₩10,677 | ₩11,745 | ₩10,577 | ₩11,532 | +8.00% | 271.6만 |
|---|
| 2026.08.21 | ₩11,558 | ₩11,959 | ₩10,224 | ₩10,584 | -8.43% | 370.3만 |
|---|
| 2026.08.20 | ₩11,291 | ₩11,705 | ₩10,691 | ₩11,305 | +0.12% | 225.3만 |
|---|
| 2026.08.19 | ₩9,316 | ₩11,071 | ₩9,289 | ₩10,544 | +13.18% | 235.1만 |
|---|
| 2026.08.18 | ₩9,343 | ₩9,476 | ₩9,169 | ₩9,263 | -0.86% | 80.3만 |
|---|
| 2026.08.17 | ₩9,730 | ₩9,743 | ₩9,263 | ₩9,503 | -2.33% | 114.7만 |
|---|
| 2026.08.14 | ₩9,610 | ₩10,090 | ₩9,363 | ₩9,690 | +0.83% | 121.4만 |
|---|
| 2026.08.13 | ₩9,356 | ₩10,264 | ₩9,356 | ₩9,770 | +4.42% | 156.6만 |
|---|
| 2026.08.12 | ₩9,369 | ₩9,610 | ₩9,196 | ₩9,249 | -1.28% | 87.6만 |
|---|
| 2026.08.11 | ₩9,797 | ₩9,797 | ₩9,076 | ₩9,236 | -5.72% | 93.6만 |
|---|
| 2026.08.10 | ₩9,810 | ₩10,010 | ₩9,156 | ₩9,436 | -3.81% | 175.3만 |
|---|
| 2026.08.07 | ₩8,649 | ₩9,049 | ₩8,489 | ₩8,635 | -0.15% | 119.5만 |
|---|
| 2026.08.06 | ₩8,515 | ₩8,562 | ₩8,128 | ₩8,262 | -2.98% | 102.2만 |
|---|
| 2026.08.05 | ₩8,275 | ₩8,822 | ₩8,115 | ₩8,729 | +5.48% | 154.5만 |
|---|
| 2026.08.04 | ₩7,968 | ₩8,395 | ₩7,561 | ₩8,195 | +2.85% | 117.6만 |
|---|
| 2026.08.03 | ₩7,087 | ₩7,941 | ₩6,567 | ₩7,808 | +10.17% | 184.7만 |
|---|
| 2026.07.31 | ₩7,835 | ₩7,928 | ₩7,221 | ₩7,367 | -5.96% | 140.6만 |
|---|
| 2026.07.30 | ₩7,154 | ₩7,981 | ₩7,060 | ₩7,875 | +10.07% | 185.4만 |
|---|
| 2026.07.29 | ₩7,287 | ₩7,548 | ₩6,848 | ₩6,927 | -4.95% | 173.5만 |
|---|
| 2026.07.28 | ₩7,728 | ₩7,768 | ₩7,274 | ₩7,314 | -5.35% | 95만 |
|---|
| 2026.07.27 | ₩7,808 | ₩8,286 | ₩7,474 | ₩7,835 | +0.34% | 118.6만 |
|---|
| 2026.07.24 | ₩8,115 | ₩8,182 | ₩7,323 | ₩7,634 | -5.92% | 141.6만 |
|---|
| 2026.07.23 | ₩8,021 | ₩8,715 | ₩7,995 | ₩8,142 | +1.50% | 100.9만 |
|---|
| 2026.07.22 | ₩8,275 | ₩8,876 | ₩8,095 | ₩8,142 | -1.61% | 100.6만 |
|---|
| 2026.07.21 | ₩8,102 | ₩8,876 | ₩7,916 | ₩8,635 | +6.59% | 181만 |
|---|
| 2026.07.20 | ₩7,367 | ₩7,875 | ₩7,027 | ₩7,701 | +4.53% | 154.2만 |
|---|
| 2026.07.17 | ₩6,940 | ₩7,521 | ₩6,727 | ₩7,261 | +4.62% | 112.9만 |
|---|
| 2026.07.16 | ₩7,274 | ₩7,500 | ₩7,007 | ₩7,287 | +0.18% | 109.4만 |
|---|
| 2026.07.15 | ₩7,247 | ₩7,928 | ₩7,060 | ₩7,541 | +4.05% | 181.9만 |
|---|
| 2026.07.14 | ₩7,060 | ₩7,448 | ₩6,740 | ₩7,207 | +2.08% | 163만 |
|---|
| 2026.07.13 | ₩7,981 | ₩8,168 | ₩7,007 | ₩7,054 | -11.62% | 210만 |
|---|
| 2026.07.10 | ₩8,262 | ₩8,876 | ₩7,941 | ₩8,182 | -0.97% | 187.3만 |
|---|
| 2026.07.09 | ₩7,901 | ₩8,168 | ₩7,407 | ₩7,981 | +1.01% | 172.2만 |
|---|
| 2026.07.08 | ₩8,275 | ₩8,368 | ₩7,688 | ₩7,821 | -5.48% | 423만 |
|---|
| 2026.07.07 | ₩11,225 | ₩11,225 | ₩8,575 | ₩8,702 | -22.47% | 277.5만 |
|---|
| 2026.07.06 | ₩10,687 | ₩12,453 | ₩9,890 | ₩11,331 | +6.03% | 217.8만 |
|---|
| 2026.07.02 | ₩13,013 | ₩13,414 | ₩11,131 | ₩11,251 | -13.54% | 550.2만 |
|---|
| 2026.07.01 | ₩13,013 | ₩13,534 | ₩12,252 | ₩12,493 | -4.00% | 261만 |
|---|
| 2026.06.30 | ₩13,614 | ₩14,014 | ₩13,313 | ₩13,634 | +0.15% | 67.4만 |
|---|
| 2026.06.29 | ₩14,575 | ₩14,815 | ₩13,914 | ₩14,314 | -1.79% | 63.9만 |
|---|
| 2026.06.26 | ₩13,914 | ₩14,915 | ₩13,634 | ₩14,375 | +3.31% | 38.4만 |
|---|
| 2026.06.25 | ₩14,815 | ₩14,975 | ₩13,614 | ₩14,134 | -4.59% | 98.5만 |
|---|
| 2026.06.24 | ₩15,616 | ₩15,656 | ₩14,675 | ₩14,835 | -5.00% | 74.4만 |
|---|
| 2026.06.23 | ₩16,016 | ₩16,517 | ₩15,416 | ₩15,476 | -3.37% | 71.1만 |
|---|
| 2026.06.22 | ₩17,077 | ₩17,598 | ₩16,096 | ₩16,256 | -4.81% | 98.5만 |
|---|
| 2026.06.18 | ₩17,017 | ₩17,217 | ₩16,316 | ₩17,017 | 0.00% | 248.6만 |
|---|
| 2026.06.17 | ₩16,817 | ₩17,998 | ₩16,617 | ₩16,877 | +0.36% | 73.8만 |
|---|
| 2026.06.16 | ₩17,157 | ₩17,558 | ₩16,617 | ₩16,717 | -2.57% | 59.1만 |
|---|
| 2026.06.15 | ₩18,399 | ₩18,519 | ₩17,017 | ₩17,097 | -7.07% | 109만 |
|---|
| 2026.06.12 | ₩16,757 | ₩18,058 | ₩16,517 | ₩17,157 | +2.39% | 70.6만 |
|---|
| 2026.06.11 | ₩16,417 | ₩16,897 | ₩16,036 | ₩16,697 | +1.71% | 68.2만 |
|---|
| 2026.06.10 | ₩16,817 | ₩17,618 | ₩16,417 | ₩16,417 | -2.38% | 62.1만 |
|---|
| 2026.06.09 | ₩17,738 | ₩18,218 | ₩16,757 | ₩17,077 | -3.72% | 76.8만 |
|---|
| 2026.06.08 | ₩17,898 | ₩19,019 | ₩17,618 | ₩18,038 | +0.78% | 74.1만 |
|---|
| 2026.06.05 | ₩18,138 | ₩18,158 | ₩16,757 | ₩17,277 | -4.75% | 109.5만 |
|---|
| 2026.06.04 | ₩18,359 | ₩18,699 | ₩18,118 | ₩18,298 | -0.33% | 68.8만 |
|---|
| 2026.06.03 | ₩19,940 | ₩19,940 | ₩18,679 | ₩18,699 | -6.22% | 54.1만 |
|---|
| 2026.06.02 | ₩21,221 | ₩21,221 | ₩19,660 | ₩19,940 | -6.04% | 118.5만 |
|---|
| 2026.06.01 | ₩22,022 | ₩22,222 | ₩20,821 | ₩21,622 | -1.82% | 80.6만 |
|---|
| 2026.05.29 | ₩21,021 | ₩22,623 | ₩20,220 | ₩22,623 | +7.62% | 84.3만 |
|---|
| 2026.05.28 | ₩21,021 | ₩21,622 | ₩20,621 | ₩21,021 | 0.00% | 53.5만 |
|---|
| 2026.05.27 | ₩21,322 | ₩22,022 | ₩21,021 | ₩21,422 | +0.47% | 43.2만 |
|---|
| 2026.05.26 | ₩22,423 | ₩22,623 | ₩21,221 | ₩21,622 | -3.57% | 62.5만 |
|---|
| 2026.05.22 | ₩22,623 | ₩23,223 | ₩21,822 | ₩22,222 | -1.77% | 53.1만 |
|---|
| 2026.05.21 | ₩22,222 | ₩22,823 | ₩21,021 | ₩22,623 | +1.80% | 59.8만 |
|---|
| 2026.05.20 | ₩20,821 | ₩22,222 | ₩20,621 | ₩22,222 | +6.73% | 64.5만 |
|---|
| 2026.05.19 | ₩20,220 | ₩21,021 | ₩20,020 | ₩20,421 | +0.99% | 81.8만 |
|---|
| 2026.05.18 | ₩21,622 | ₩21,822 | ₩20,020 | ₩20,621 | -4.63% | 116.4만 |
|---|
| 2026.05.15 | ₩22,823 | ₩22,823 | ₩22,022 | ₩22,222 | -2.63% | 81만 |
|---|
| 2026.05.14 | ₩22,423 | ₩24,625 | ₩21,822 | ₩23,424 | +4.46% | 115.9만 |
|---|
| 2026.05.13 | ₩22,723 | ₩23,324 | ₩22,222 | ₩22,423 | -1.32% | 66.8만 |
|---|
| 2026.05.12 | ₩23,424 | ₩23,424 | ₩22,022 | ₩22,823 | -2.56% | 94.8만 |
|---|
| 2026.05.11 | ₩23,724 | ₩24,625 | ₩22,423 | ₩23,824 | +0.42% | 106만 |
|---|
| 2026.05.08 | ₩23,223 | ₩24,224 | ₩22,623 | ₩23,824 | +2.59% | 61만 |
|---|
| 2026.05.07 | ₩24,425 | ₩24,425 | ₩22,423 | ₩23,223 | -4.92% | 100.3만 |
|---|
| 2026.05.06 | ₩24,625 | ₩25,225 | ₩24,024 | ₩25,025 | +1.63% | 104.1만 |
|---|
| 2026.05.05 | ₩24,024 | ₩25,025 | ₩23,424 | ₩24,625 | +2.50% | 88.5만 |
|---|
| 2026.05.04 | ₩24,325 | ₩24,425 | ₩22,823 | ₩23,424 | -3.70% | 105만 |
|---|
| 2026.05.01 | ₩23,624 | ₩24,425 | ₩23,324 | ₩24,224 | +2.54% | 87.5만 |
|---|
| 2026.04.30 | ₩22,823 | ₩23,424 | ₩22,222 | ₩23,023 | +0.88% | 75.1만 |
|---|
| 2026.04.29 | ₩23,424 | ₩23,824 | ₩22,222 | ₩22,823 | -2.56% | 102만 |
|---|
| 2026.04.28 | ₩23,424 | ₩23,824 | ₩22,623 | ₩23,424 | 0.00% | 94.9만 |
|---|
| 2026.04.27 | ₩24,625 | ₩24,785 | ₩23,424 | ₩24,224 | -1.63% | 137.3만 |
|---|
| 2026.04.24 | ₩25,826 | ₩26,226 | ₩24,224 | ₩24,825 | -3.88% | 107.6만 |
|---|
| 2026.04.23 | ₩26,427 | ₩27,027 | ₩24,825 | ₩25,225 | -4.55% | 186.9만 |
|---|
| 2026.04.22 | ₩26,226 | ₩28,629 | ₩26,026 | ₩26,827 | +2.29% | 216.8만 |
|---|
| 2026.04.21 | ₩26,026 | ₩26,427 | ₩24,024 | ₩24,825 | -4.62% | 157.3만 |
|---|
| 2026.04.20 | ₩25,025 | ₩26,427 | ₩24,024 | ₩25,225 | +0.80% | 145.3만 |
|---|
| 2026.04.17 | ₩24,224 | ₩28,829 | ₩24,024 | ₩26,026 | +7.44% | 259.7만 |
|---|
| 2026.04.16 | ₩22,222 | ₩22,923 | ₩21,422 | ₩22,623 | +1.80% | 130.8만 |
|---|
| 2026.04.15 | ₩20,821 | ₩22,222 | ₩20,421 | ₩22,022 | +5.77% | 124.4만 |
|---|
| 2026.04.14 | ₩20,621 | ₩21,622 | ₩20,421 | ₩20,621 | 0.00% | 126.2만 |
|---|
| 2026.04.13 | ₩18,619 | ₩19,820 | ₩18,278 | ₩19,820 | +6.45% | 49.8만 |
|---|
| 2026.04.10 | ₩18,819 | ₩20,000 | ₩18,819 | ₩19,059 | +1.28% | 37.3만 |
|---|
| 2026.04.09 | ₩19,019 | ₩20,020 | ₩18,058 | ₩18,859 | -0.84% | 44만 |
|---|
| 2026.04.08 | ₩19,019 | ₩20,220 | ₩17,818 | ₩19,299 | +1.47% | 88만 |
|---|
| 2026.04.07 | ₩17,518 | ₩17,618 | ₩16,717 | ₩17,458 | -0.34% | 40.1만 |
|---|
| 2026.04.06 | ₩18,619 | ₩18,819 | ₩17,718 | ₩17,718 | -4.84% | 50.5만 |
|---|
| 2026.04.02 | ₩17,938 | ₩18,419 | ₩17,418 | ₩18,198 | +1.45% | 50.6만 |
|---|
| 2026.04.01 | ₩18,799 | ₩19,740 | ₩18,118 | ₩18,379 | -2.24% | 71.8만 |
|---|
| 2026.03.31 | ₩17,598 | ₩18,719 | ₩16,016 | ₩18,499 | +5.12% | 110만 |
|---|
| 2026.03.30 | ₩17,478 | ₩18,218 | ₩15,416 | ₩15,816 | -9.51% | 69.6만 |
|---|
| 2026.03.27 | ₩18,258 | ₩18,419 | ₩17,217 | ₩17,217 | -5.70% | 51.5만 |
|---|
| 2026.03.26 | ₩19,420 | ₩20,000 | ₩18,278 | ₩18,278 | -5.88% | 42.8만 |
|---|
| 2026.03.25 | ₩19,520 | ₩20,421 | ₩19,520 | ₩19,680 | +0.82% | 48.1만 |
|---|
| 2026.03.24 | ₩19,219 | ₩20,220 | ₩18,919 | ₩18,999 | -1.15% | 49.3만 |
|---|
| 2026.03.23 | ₩19,620 | ₩19,980 | ₩18,739 | ₩19,319 | -1.53% | 63만 |
|---|
| 2026.03.20 | ₩20,421 | ₩20,521 | ₩18,819 | ₩18,959 | -7.16% | 125.6만 |
|---|
| 2026.03.19 | ₩20,220 | ₩20,621 | ₩19,340 | ₩20,421 | +0.99% | 75.1만 |
|---|
| 2026.03.18 | ₩20,821 | ₩21,221 | ₩20,421 | ₩20,621 | -0.96% | 61.4만 |
|---|
| 2026.03.17 | ₩21,021 | ₩21,822 | ₩20,621 | ₩21,221 | +0.95% | 116.4만 |
|---|
| 2026.03.16 | ₩21,622 | ₩21,822 | ₩20,621 | ₩20,821 | -3.70% | 147.8만 |
|---|
| 2026.03.13 | ₩21,922 | ₩22,022 | ₩20,421 | ₩20,821 | -5.02% | 161.5만 |
|---|
| 2026.03.12 | ₩22,122 | ₩22,523 | ₩20,621 | ₩21,021 | -4.98% | 146.4만 |
|---|
| 2026.03.11 | ₩23,424 | ₩23,624 | ₩21,822 | ₩22,623 | -3.42% | 120만 |
|---|
| 2026.03.10 | ₩22,623 | ₩24,024 | ₩22,423 | ₩23,223 | +2.65% | 138.8만 |
|---|
| 2026.03.09 | ₩22,222 | ₩22,222 | ₩21,221 | ₩22,022 | -0.90% | 110.8만 |
|---|
| 2026.03.06 | ₩22,423 | ₩23,223 | ₩21,221 | ₩21,822 | -2.68% | 79.4만 |
|---|
| 2026.03.05 | ₩24,425 | ₩24,825 | ₩22,423 | ₩23,424 | -4.10% | 166.4만 |
|---|
| 2026.03.04 | ₩21,922 | ₩23,424 | ₩21,622 | ₩23,023 | +5.02% | 160.3만 |
|---|
| 2026.03.03 | ₩20,020 | ₩21,021 | ₩19,059 | ₩20,621 | +3.00% | 81.9만 |
|---|
| 2026.03.02 | ₩20,020 | ₩21,021 | ₩19,440 | ₩20,421 | +2.00% | 123.5만 |
|---|
| 2026.02.27 | ₩21,021 | ₩21,422 | ₩20,220 | ₩20,421 | -2.86% | 58.3만 |
|---|
| 2026.02.26 | ₩21,021 | ₩21,822 | ₩20,020 | ₩21,622 | +2.86% | 113.8만 |
|---|
| 2026.02.25 | ₩21,822 | ₩22,423 | ₩20,821 | ₩21,021 | -3.67% | 161.9만 |
|---|
| 2026.02.24 | ₩19,019 | ₩20,621 | ₩18,539 | ₩20,421 | +7.37% | 54.3만 |
|---|
| 2026.02.23 | ₩19,960 | ₩20,421 | ₩18,819 | ₩19,520 | -2.21% | 48.5만 |
|---|
| 2026.02.20 | ₩20,621 | ₩21,221 | ₩20,020 | ₩20,020 | -2.91% | 94.5만 |
|---|
| 2026.02.19 | ₩20,721 | ₩20,821 | ₩20,220 | ₩20,421 | -1.45% | 84.6만 |
|---|
| 2026.02.18 | ₩22,222 | ₩22,423 | ₩20,821 | ₩20,821 | -6.31% | 102.4만 |
|---|
| 2026.02.17 | ₩22,723 | ₩23,023 | ₩21,422 | ₩21,822 | -3.96% | 76.1만 |
|---|
| 2026.02.13 | ₩23,424 | ₩23,804 | ₩22,423 | ₩22,623 | -3.42% | 98.8만 |
|---|
| 2026.02.12 | ₩23,223 | ₩23,424 | ₩22,222 | ₩23,023 | -0.86% | 86.3만 |
|---|
| 2026.02.11 | ₩24,224 | ₩24,625 | ₩22,323 | ₩23,023 | -4.96% | 94만 |
|---|
| 2026.02.10 | ₩25,025 | ₩25,225 | ₩24,024 | ₩24,024 | -4.00% | 64.9만 |
|---|
| 2026.02.09 | ₩25,826 | ₩25,826 | ₩24,825 | ₩25,225 | -2.33% | 81.7만 |
|---|
| 2026.02.06 | ₩24,625 | ₩26,627 | ₩24,585 | ₩26,226 | +6.50% | 83.2만 |
|---|
| 2026.02.05 | ₩24,224 | ₩25,426 | ₩22,423 | ₩22,923 | -5.37% | 116.6만 |
|---|
| 2026.02.04 | ₩26,627 | ₩27,027 | ₩25,025 | ₩25,626 | -3.76% | 71.6만 |
|---|
| 2026.02.03 | ₩29,029 | ₩29,430 | ₩25,426 | ₩27,027 | -6.90% | 117.8만 |
|---|
| 2026.02.02 | ₩30,231 | ₩30,231 | ₩28,629 | ₩28,629 | -5.30% | 69.6만 |
|---|
| 2026.01.30 | ₩30,030 | ₩30,631 | ₩29,630 | ₩30,231 | +0.67% | 56.8만 |
|---|
| 2026.01.29 | ₩30,631 | ₩31,031 | ₩29,630 | ₩30,831 | +0.65% | 72.1만 |
|---|
| 2026.01.28 | ₩32,032 | ₩32,032 | ₩30,831 | ₩31,232 | -2.50% | 70.4만 |
|---|
| 2026.01.27 | ₩30,231 | ₩32,233 | ₩29,830 | ₩31,832 | +5.30% | 53만 |
|---|
| 2026.01.26 | ₩30,431 | ₩31,432 | ₩29,630 | ₩30,231 | -0.66% | 61.3만 |
|---|
| 2026.01.23 | ₩31,232 | ₩31,432 | ₩30,030 | ₩30,631 | -1.92% | 70만 |
|---|
| 2026.01.22 | ₩31,632 | ₩31,832 | ₩30,831 | ₩31,232 | -1.27% | 43.8만 |
|---|
| 2026.01.21 | ₩31,232 | ₩32,233 | ₩30,231 | ₩31,432 | +0.64% | 71.1만 |
|---|
| 2026.01.20 | ₩31,432 | ₩32,032 | ₩30,831 | ₩31,232 | -0.64% | 83.7만 |
|---|
| 2026.01.16 | ₩33,634 | ₩33,834 | ₩32,633 | ₩32,833 | -2.38% | 61.4만 |
|---|
| 2026.01.15 | ₩35,636 | ₩35,636 | ₩33,634 | ₩33,634 | -5.62% | 77.1만 |
|---|
| 2026.01.14 | ₩37,638 | ₩38,239 | ₩35,095 | ₩35,236 | -6.38% | 128.1만 |
|---|
| 2026.01.13 | ₩36,837 | ₩38,239 | ₩35,836 | ₩37,438 | +1.63% | 103.7만 |
|---|
| 2026.01.12 | ₩36,837 | ₩37,438 | ₩35,236 | ₩36,437 | -1.09% | 85.5만 |
|---|
| 2026.01.09 | ₩38,038 | ₩38,739 | ₩36,437 | ₩36,637 | -3.68% | 76.7만 |
|---|
| 2026.01.08 | ₩37,037 | ₩39,039 | ₩36,437 | ₩38,239 | +3.24% | 66.8만 |
|---|
| 2026.01.07 | ₩38,839 | ₩39,440 | ₩37,438 | ₩38,239 | -1.55% | 74.3만 |
|---|
| 2026.01.06 | ₩40,841 | ₩41,041 | ₩38,138 | ₩39,440 | -3.43% | 102.5만 |
|---|
| 2026.01.05 | ₩39,039 | ₩42,042 | ₩38,038 | ₩40,441 | +3.59% | 214.6만 |
|---|
| 2026.01.02 | ₩35,035 | ₩36,837 | ₩34,034 | ₩35,636 | +1.71% | 70.1만 |
|---|
| 2025.12.31 | ₩34,435 | ₩34,835 | ₩33,734 | ₩34,034 | -1.16% | 48.6만 |
|---|
| 2025.12.30 | ₩35,636 | ₩35,836 | ₩34,435 | ₩34,435 | -3.37% | 58.2만 |
|---|
| 2025.12.29 | ₩37,438 | ₩38,999 | ₩36,036 | ₩36,237 | -3.21% | 49.4만 |
|---|
| 2025.12.26 | ₩37,838 | ₩38,439 | ₩36,437 | ₩37,838 | 0.00% | 42.6만 |
|---|
| 2025.12.24 | ₩37,238 | ₩38,038 | ₩36,437 | ₩37,638 | +1.08% | 31.5만 |
|---|
| 2025.12.23 | ₩38,038 | ₩38,439 | ₩36,437 | ₩37,238 | -2.11% | 72.6만 |
|---|
| 2025.12.22 | ₩39,840 | ₩40,040 | ₩37,137 | ₩39,039 | -2.01% | 116.2만 |
|---|
| 2025.12.19 | ₩33,133 | ₩35,636 | ₩32,833 | ₩35,636 | +7.55% | 199.4만 |
|---|
| 2025.12.18 | ₩34,735 | ₩35,236 | ₩31,432 | ₩31,832 | -8.36% | 94만 |
|---|
| 2025.12.17 | ₩33,634 | ₩35,035 | ₩32,433 | ₩33,033 | -1.79% | 88.4만 |
|---|
| 2025.12.16 | ₩32,833 | ₩33,834 | ₩31,232 | ₩33,033 | +0.61% | 101만 |
|---|
| 2025.12.15 | ₩35,636 | ₩35,836 | ₩32,833 | ₩33,033 | -7.30% | 86.4만 |
|---|
| 2025.12.12 | ₩37,238 | ₩39,840 | ₩35,035 | ₩35,636 | -4.30% | 90.7만 |
|---|
| 2025.12.11 | ₩38,239 | ₩38,239 | ₩35,436 | ₩36,637 | -4.19% | 118.1만 |
|---|
| 2025.12.10 | ₩41,041 | ₩41,442 | ₩37,838 | ₩38,839 | -5.37% | 138.7만 |
|---|
| 2025.12.09 | ₩40,441 | ₩42,643 | ₩37,638 | ₩41,041 | +1.49% | 129만 |
|---|
| 2025.12.08 | ₩45,846 | ₩46,046 | ₩39,840 | ₩40,441 | -11.79% | 143.6만 |
|---|
| 2025.12.05 | ₩48,149 | ₩48,149 | ₩43,444 | ₩44,645 | -7.28% | 116.9만 |
|---|
| 2025.12.04 | ₩48,249 | ₩50,851 | ₩46,046 | ₩48,449 | +0.41% | 166.7만 |
|---|
| 2025.12.03 | ₩47,248 | ₩50,651 | ₩45,045 | ₩47,848 | +1.27% | 270.6만 |
|---|
| 2025.12.02 | ₩54,855 | ₩54,855 | ₩34,835 | ₩43,844 | -20.07% | 586.4만 |
|---|
| 2025.12.01 | ₩82,083 | ₩82,884 | ₩71,472 | ₩71,672 | -12.68% | 37.6만 |
|---|
| 2025.11.28 | ₩86,888 | ₩88,890 | ₩84,085 | ₩84,886 | -2.30% | 15.1만 |
|---|
| 2025.11.26 | ₩84,485 | ₩85,686 | ₩81,482 | ₩84,085 | -0.47% | 31.3만 |
|---|
| 2025.11.25 | ₩89,490 | ₩89,891 | ₩84,746 | ₩86,087 | -3.80% | 19.4만 |
|---|
| 2025.11.24 | ₩90,892 | ₩91,292 | ₩85,887 | ₩87,889 | -3.30% | 23.7만 |
|---|
| 2025.11.21 | ₩91,492 | ₩91,833 | ₩82,683 | ₩88,689 | -3.06% | 22.3만 |
|---|
| 2025.11.20 | ₩98,299 | ₩99,901 | ₩90,391 | ₩91,693 | -6.72% | 19.5만 |
|---|
| 2025.11.19 | ₩102,503 | ₩104,105 | ₩91,092 | ₩94,696 | -7.62% | 21.1만 |
|---|
| 2025.11.18 | ₩100,101 | ₩107,248 | ₩97,098 | ₩101,502 | +1.40% | 29만 |
|---|
| 2025.11.17 | ₩100,101 | ₩105,707 | ₩97,298 | ₩101,102 | +1.00% | 24만 |
|---|
| 2025.11.14 | ₩90,892 | ₩103,905 | ₩90,091 | ₩97,298 | +7.05% | 34.7만 |
|---|
| 2025.11.13 | ₩103,304 | ₩103,304 | ₩93,294 | ₩94,896 | -8.14% | 24.3만 |
|---|
| 2025.11.12 | ₩102,303 | ₩104,105 | ₩96,097 | ₩98,700 | -3.52% | 17.6만 |
|---|
| 2025.11.11 | ₩101,703 | ₩105,306 | ₩96,497 | ₩98,299 | -3.35% | 23.5만 |
|---|
| 2025.11.10 | ₩97,298 | ₩101,703 | ₩89,490 | ₩97,899 | +0.62% | 28.1만 |
|---|
| 2025.11.07 | ₩88,089 | ₩93,094 | ₩81,702 | ₩92,894 | +5.45% | 20.2만 |
|---|
| 2025.11.06 | ₩96,898 | ₩98,299 | ₩87,688 | ₩90,892 | -6.20% | 11.3만 |
|---|
| 2025.11.05 | ₩93,294 | ₩97,979 | ₩90,291 | ₩95,897 | +2.79% | 13.9만 |
|---|
| 2025.11.04 | ₩92,293 | ₩100,501 | ₩90,671 | ₩92,894 | +0.65% | 12.1만 |
|---|
| 2025.11.03 | ₩101,903 | ₩102,503 | ₩93,594 | ₩98,499 | -3.34% | 16만 |
|---|
| 2025.10.31 | ₩105,707 | ₩108,910 | ₩100,101 | ₩101,903 | -3.60% | 15.5만 |
|---|
| 2025.10.30 | ₩103,705 | ₩109,911 | ₩102,303 | ₩103,104 | -0.58% | 13.5만 |
|---|
| 2025.10.29 | ₩112,113 | ₩112,994 | ₩106,507 | ₩109,711 | -2.14% | 12.2만 |
|---|
| 2025.10.28 | ₩121,423 | ₩122,924 | ₩110,111 | ₩113,715 | -6.35% | 20.6만 |
|---|
| 2025.10.27 | ₩120,121 | ₩129,731 | ₩114,315 | ₩119,320 | -0.67% | 39만 |
|---|
| 2025.10.24 | ₩103,905 | ₩113,715 | ₩102,303 | ₩112,514 | +8.29% | 26만 |
|---|
| 2025.10.23 | ₩90,491 | ₩101,102 | ₩89,891 | ₩101,102 | +11.73% | 15만 |
|---|
| 2025.10.22 | ₩92,493 | ₩94,095 | ₩86,287 | ₩89,891 | -2.81% | 15.4만 |
|---|
| 2025.10.21 | ₩100,101 | ₩101,282 | ₩93,895 | ₩97,498 | -2.60% | 12.9만 |
|---|
| 2025.10.20 | ₩102,303 | ₩102,503 | ₩97,198 | ₩101,903 | -0.39% | 13.1만 |
|---|
| 2025.10.17 | ₩99,100 | ₩102,103 | ₩94,495 | ₩94,896 | -4.24% | 16.5만 |
|---|
| 2025.10.16 | ₩111,112 | ₩112,674 | ₩100,101 | ₩100,702 | -9.37% | 19.8만 |
|---|
| 2025.10.15 | ₩117,118 | ₩119,521 | ₩108,910 | ₩111,913 | -4.44% | 13.8만 |
|---|
| 2025.10.14 | ₩116,117 | ₩122,524 | ₩111,713 | ₩115,316 | -0.69% | 16만 |
|---|
| 2025.10.13 | ₩122,924 | ₩125,126 | ₩119,320 | ₩120,722 | -1.79% | 10.6만 |
|---|
| 2025.10.10 | ₩131,032 | ₩131,933 | ₩118,720 | ₩119,120 | -9.09% | 27.1만 |
|---|