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 | ₩10,515 | ₩10,849 | ₩10,195 | ₩10,328 | -1.78% | 94.6만 |
| 2026.10.08 | ₩10,796 | ₩10,869 | ₩10,128 | ₩10,355 | -4.08% | 103.1만 |
| 2026.10.07 | ₩10,903 | ₩11,023 | ₩10,622 | ₩10,983 | +0.74% | 79.1만 |
| 2026.10.06 | ₩11,744 | ₩11,825 | ₩11,237 | ₩11,290 | -3.87% | 81만 |
| 2026.10.05 | ₩11,571 | ₩11,691 | ₩11,183 | ₩11,638 | +0.58% | 89.2만 |
| 2026.10.02 | ₩11,464 | ₩12,225 | ₩11,103 | ₩11,370 | -0.82% | 124.3만 |
| 2026.10.01 | ₩11,197 | ₩11,410 | ₩10,742 | ₩10,929 | -2.39% | 100.1만 |
| 2026.09.30 | ₩12,092 | ₩12,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,330 |
| -6.30% |
| 87만 |
| 2026.09.29 | ₩12,065 | ₩12,172 | ₩11,477 | ₩11,651 | -3.43% | 76.2만 |
|---|
| 2026.09.28 | ₩11,958 | ₩12,346 | ₩11,678 | ₩11,811 | -1.23% | 96.8만 |
|---|
| 2026.09.25 | ₩12,960 | ₩12,974 | ₩11,851 | ₩12,159 | -6.19% | 110.1만 |
|---|
| 2026.09.24 | ₩12,960 | ₩13,695 | ₩12,733 | ₩12,827 | -1.03% | 134.8만 |
|---|
| 2026.09.23 | ₩13,508 | ₩13,684 | ₩13,174 | ₩13,241 | -1.98% | 112.3만 |
|---|
| 2026.09.22 | ₩13,722 | ₩13,976 | ₩13,374 | ₩13,722 | 0.00% | 160.1만 |
|---|
| 2026.09.21 | ₩14,310 | ₩14,763 | ₩13,622 | ₩13,762 | -3.83% | 240.6만 |
|---|
| 2026.09.18 | ₩12,245 | ₩13,762 | ₩12,245 | ₩13,495 | +10.20% | 494.8만 |
|---|
| 2026.09.17 | ₩11,290 | ₩12,199 | ₩11,153 | ₩11,798 | +4.50% | 187.8만 |
|---|
| 2026.09.16 | ₩10,889 | ₩11,010 | ₩10,502 | ₩10,876 | -0.12% | 117.8만 |
|---|
| 2026.09.15 | ₩11,247 | ₩11,247 | ₩10,609 | ₩10,676 | -5.08% | 133.2만 |
|---|
| 2026.09.14 | ₩10,889 | ₩11,651 | ₩10,889 | ₩11,557 | +6.13% | 163.7만 |
|---|
| 2026.09.11 | ₩10,796 | ₩11,838 | ₩10,796 | ₩11,116 | +2.97% | 141.6만 |
|---|
| 2026.09.10 | ₩10,422 | ₩11,035 | ₩10,382 | ₩10,729 | +2.95% | 94.1만 |
|---|
| 2026.09.09 | ₩11,531 | ₩11,807 | ₩10,829 | ₩10,863 | -5.79% | 111.9만 |
|---|
| 2026.09.08 | ₩10,542 | ₩11,424 | ₩10,221 | ₩11,237 | +6.59% | 203.9만 |
|---|
| 2026.09.04 | ₩11,965 | ₩12,279 | ₩10,515 | ₩10,676 | -10.78% | 474.6만 |
|---|
| 2026.09.03 | ₩10,929 | ₩12,653 | ₩10,889 | ₩12,479 | +14.18% | 254.1만 |
|---|
| 2026.09.02 | ₩10,235 | ₩10,809 | ₩10,195 | ₩10,515 | +2.74% | 85.1만 |
|---|
| 2026.09.01 | ₩10,569 | ₩10,602 | ₩10,101 | ₩10,301 | -2.53% | 98.9만 |
|---|
| 2026.08.31 | ₩10,228 | ₩10,916 | ₩10,154 | ₩10,782 | +5.42% | 132.6만 |
|---|
| 2026.08.28 | ₩11,504 | ₩11,597 | ₩9,981 | ₩10,275 | -10.69% | 227.9만 |
|---|
| 2026.08.27 | ₩11,237 | ₩12,439 | ₩10,996 | ₩11,704 | +4.16% | 181.9만 |
|---|
| 2026.08.26 | ₩11,811 | ₩11,919 | ₩10,849 | ₩10,929 | -7.47% | 164.5만 |
|---|
| 2026.08.25 | ₩11,517 | ₩12,372 | ₩11,083 | ₩12,346 | +7.19% | 203.1만 |
|---|
| 2026.08.24 | ₩10,689 | ₩11,758 | ₩10,589 | ₩11,544 | +8.00% | 271.6만 |
|---|
| 2026.08.21 | ₩11,571 | ₩11,972 | ₩10,235 | ₩10,595 | -8.43% | 370.3만 |
|---|
| 2026.08.20 | ₩11,303 | ₩11,718 | ₩10,702 | ₩11,317 | +0.12% | 225.3만 |
|---|
| 2026.08.19 | ₩9,326 | ₩11,083 | ₩9,299 | ₩10,555 | +13.18% | 235.1만 |
|---|
| 2026.08.18 | ₩9,353 | ₩9,486 | ₩9,179 | ₩9,273 | -0.86% | 80.3만 |
|---|
| 2026.08.17 | ₩9,740 | ₩9,754 | ₩9,273 | ₩9,513 | -2.33% | 114.7만 |
|---|
| 2026.08.14 | ₩9,620 | ₩10,101 | ₩9,373 | ₩9,700 | +0.83% | 121.4만 |
|---|
| 2026.08.13 | ₩9,366 | ₩10,275 | ₩9,366 | ₩9,780 | +4.42% | 156.6만 |
|---|
| 2026.08.12 | ₩9,379 | ₩9,620 | ₩9,206 | ₩9,259 | -1.28% | 87.6만 |
|---|
| 2026.08.11 | ₩9,807 | ₩9,807 | ₩9,086 | ₩9,246 | -5.72% | 93.6만 |
|---|
| 2026.08.10 | ₩9,820 | ₩10,021 | ₩9,166 | ₩9,446 | -3.81% | 175.3만 |
|---|
| 2026.08.07 | ₩8,658 | ₩9,059 | ₩8,498 | ₩8,645 | -0.15% | 119.5만 |
|---|
| 2026.08.06 | ₩8,524 | ₩8,571 | ₩8,137 | ₩8,271 | -2.98% | 102.2만 |
|---|
| 2026.08.05 | ₩8,284 | ₩8,832 | ₩8,124 | ₩8,738 | +5.48% | 154.5만 |
|---|
| 2026.08.04 | ₩7,977 | ₩8,404 | ₩7,569 | ₩8,204 | +2.85% | 117.6만 |
|---|
| 2026.08.03 | ₩7,095 | ₩7,950 | ₩6,574 | ₩7,816 | +10.17% | 184.7만 |
|---|
| 2026.07.31 | ₩7,843 | ₩7,936 | ₩7,228 | ₩7,375 | -5.96% | 140.6만 |
|---|
| 2026.07.30 | ₩7,162 | ₩7,990 | ₩7,068 | ₩7,883 | +10.07% | 185.4만 |
|---|
| 2026.07.29 | ₩7,295 | ₩7,556 | ₩6,856 | ₩6,934 | -4.95% | 173.5만 |
|---|
| 2026.07.28 | ₩7,736 | ₩7,776 | ₩7,282 | ₩7,322 | -5.35% | 95만 |
|---|
| 2026.07.27 | ₩7,816 | ₩8,295 | ₩7,482 | ₩7,843 | +0.34% | 118.6만 |
|---|
| 2026.07.24 | ₩8,124 | ₩8,190 | ₩7,331 | ₩7,643 | -5.92% | 141.6만 |
|---|
| 2026.07.23 | ₩8,030 | ₩8,725 | ₩8,003 | ₩8,150 | +1.50% | 100.9만 |
|---|
| 2026.07.22 | ₩8,284 | ₩8,885 | ₩8,104 | ₩8,150 | -1.61% | 100.6만 |
|---|
| 2026.07.21 | ₩8,110 | ₩8,885 | ₩7,924 | ₩8,645 | +6.59% | 181만 |
|---|
| 2026.07.20 | ₩7,375 | ₩7,883 | ₩7,035 | ₩7,709 | +4.53% | 154.2만 |
|---|
| 2026.07.17 | ₩6,948 | ₩7,529 | ₩6,734 | ₩7,268 | +4.62% | 112.9만 |
|---|
| 2026.07.16 | ₩7,282 | ₩7,508 | ₩7,015 | ₩7,295 | +0.18% | 109.4만 |
|---|
| 2026.07.15 | ₩7,255 | ₩7,936 | ₩7,068 | ₩7,549 | +4.05% | 181.9만 |
|---|
| 2026.07.14 | ₩7,068 | ₩7,455 | ₩6,747 | ₩7,215 | +2.08% | 163만 |
|---|
| 2026.07.13 | ₩7,990 | ₩8,177 | ₩7,015 | ₩7,061 | -11.62% | 210만 |
|---|
| 2026.07.10 | ₩8,271 | ₩8,885 | ₩7,950 | ₩8,190 | -0.97% | 187.3만 |
|---|
| 2026.07.09 | ₩7,910 | ₩8,177 | ₩7,415 | ₩7,990 | +1.01% | 172.2만 |
|---|
| 2026.07.08 | ₩8,284 | ₩8,377 | ₩7,696 | ₩7,830 | -5.48% | 423만 |
|---|
| 2026.07.07 | ₩11,237 | ₩11,237 | ₩8,585 | ₩8,711 | -22.47% | 277.5만 |
|---|
| 2026.07.06 | ₩10,698 | ₩12,466 | ₩9,901 | ₩11,344 | +6.03% | 217.8만 |
|---|
| 2026.07.02 | ₩13,027 | ₩13,428 | ₩11,143 | ₩11,263 | -13.54% | 550.2만 |
|---|
| 2026.07.01 | ₩13,027 | ₩13,548 | ₩12,265 | ₩12,506 | -4.00% | 261만 |
|---|
| 2026.06.30 | ₩13,628 | ₩14,029 | ₩13,328 | ₩13,648 | +0.15% | 67.4만 |
|---|
| 2026.06.29 | ₩14,590 | ₩14,831 | ₩13,929 | ₩14,330 | -1.79% | 63.9만 |
|---|
| 2026.06.26 | ₩13,929 | ₩14,931 | ₩13,648 | ₩14,390 | +3.31% | 38.4만 |
|---|
| 2026.06.25 | ₩14,831 | ₩14,991 | ₩13,628 | ₩14,149 | -4.59% | 98.5만 |
|---|
| 2026.06.24 | ₩15,632 | ₩15,673 | ₩14,691 | ₩14,851 | -5.00% | 74.4만 |
|---|
| 2026.06.23 | ₩16,033 | ₩16,534 | ₩15,432 | ₩15,492 | -3.37% | 71.1만 |
|---|
| 2026.06.22 | ₩17,096 | ₩17,617 | ₩16,113 | ₩16,274 | -4.81% | 98.5만 |
|---|
| 2026.06.18 | ₩17,035 | ₩17,236 | ₩16,334 | ₩17,035 | 0.00% | 248.6만 |
|---|
| 2026.06.17 | ₩16,835 | ₩18,017 | ₩16,635 | ₩16,895 | +0.36% | 73.8만 |
|---|
| 2026.06.16 | ₩17,176 | ₩17,577 | ₩16,635 | ₩16,735 | -2.57% | 59.1만 |
|---|
| 2026.06.15 | ₩18,418 | ₩18,539 | ₩17,035 | ₩17,116 | -7.07% | 109만 |
|---|
| 2026.06.12 | ₩16,775 | ₩18,078 | ₩16,534 | ₩17,176 | +2.39% | 70.6만 |
|---|
| 2026.06.11 | ₩16,434 | ₩16,915 | ₩16,053 | ₩16,715 | +1.71% | 68.2만 |
|---|
| 2026.06.10 | ₩16,835 | ₩17,637 | ₩16,434 | ₩16,434 | -2.38% | 62.1만 |
|---|
| 2026.06.09 | ₩17,757 | ₩18,238 | ₩16,775 | ₩17,096 | -3.72% | 76.8만 |
|---|
| 2026.06.08 | ₩17,917 | ₩19,040 | ₩17,637 | ₩18,058 | +0.78% | 74.1만 |
|---|
| 2026.06.05 | ₩18,158 | ₩18,178 | ₩16,775 | ₩17,296 | -4.75% | 109.5만 |
|---|
| 2026.06.04 | ₩18,378 | ₩18,719 | ₩18,138 | ₩18,318 | -0.33% | 68.8만 |
|---|
| 2026.06.03 | ₩19,961 | ₩19,961 | ₩18,699 | ₩18,719 | -6.22% | 54.1만 |
|---|
| 2026.06.02 | ₩21,244 | ₩21,244 | ₩19,681 | ₩19,961 | -6.04% | 118.5만 |
|---|
| 2026.06.01 | ₩22,046 | ₩22,246 | ₩20,843 | ₩21,645 | -1.82% | 80.6만 |
|---|
| 2026.05.29 | ₩21,044 | ₩22,647 | ₩20,242 | ₩22,647 | +7.62% | 84.3만 |
|---|
| 2026.05.28 | ₩21,044 | ₩21,645 | ₩20,643 | ₩21,044 | 0.00% | 53.5만 |
|---|
| 2026.05.27 | ₩21,344 | ₩22,046 | ₩21,044 | ₩21,445 | +0.47% | 43.2만 |
|---|
| 2026.05.26 | ₩22,447 | ₩22,647 | ₩21,244 | ₩21,645 | -3.57% | 62.5만 |
|---|
| 2026.05.22 | ₩22,647 | ₩23,248 | ₩21,845 | ₩22,246 | -1.77% | 53.1만 |
|---|
| 2026.05.21 | ₩22,246 | ₩22,847 | ₩21,044 | ₩22,647 | +1.80% | 59.8만 |
|---|
| 2026.05.20 | ₩20,843 | ₩22,246 | ₩20,643 | ₩22,246 | +6.73% | 64.5만 |
|---|
| 2026.05.19 | ₩20,242 | ₩21,044 | ₩20,042 | ₩20,442 | +0.99% | 81.8만 |
|---|
| 2026.05.18 | ₩21,645 | ₩21,845 | ₩20,042 | ₩20,643 | -4.63% | 116.4만 |
|---|
| 2026.05.15 | ₩22,847 | ₩22,847 | ₩22,046 | ₩22,246 | -2.63% | 81만 |
|---|
| 2026.05.14 | ₩22,447 | ₩24,651 | ₩21,845 | ₩23,449 | +4.46% | 115.9만 |
|---|
| 2026.05.13 | ₩22,747 | ₩23,349 | ₩22,246 | ₩22,447 | -1.32% | 66.8만 |
|---|
| 2026.05.12 | ₩23,449 | ₩23,449 | ₩22,046 | ₩22,847 | -2.56% | 94.8만 |
|---|
| 2026.05.11 | ₩23,749 | ₩24,651 | ₩22,447 | ₩23,850 | +0.42% | 106만 |
|---|
| 2026.05.08 | ₩23,248 | ₩24,250 | ₩22,647 | ₩23,850 | +2.59% | 61만 |
|---|
| 2026.05.07 | ₩24,451 | ₩24,451 | ₩22,447 | ₩23,248 | -4.92% | 100.3만 |
|---|
| 2026.05.06 | ₩24,651 | ₩25,252 | ₩24,050 | ₩25,052 | +1.63% | 104.1만 |
|---|
| 2026.05.05 | ₩24,050 | ₩25,052 | ₩23,449 | ₩24,651 | +2.50% | 88.5만 |
|---|
| 2026.05.04 | ₩24,351 | ₩24,451 | ₩22,847 | ₩23,449 | -3.70% | 105만 |
|---|
| 2026.05.01 | ₩23,649 | ₩24,451 | ₩23,349 | ₩24,250 | +2.54% | 87.5만 |
|---|
| 2026.04.30 | ₩22,847 | ₩23,449 | ₩22,246 | ₩23,048 | +0.88% | 75.1만 |
|---|
| 2026.04.29 | ₩23,449 | ₩23,850 | ₩22,246 | ₩22,847 | -2.56% | 102만 |
|---|
| 2026.04.28 | ₩23,449 | ₩23,850 | ₩22,647 | ₩23,449 | 0.00% | 94.9만 |
|---|
| 2026.04.27 | ₩24,651 | ₩24,812 | ₩23,449 | ₩24,250 | -1.63% | 137.3만 |
|---|
| 2026.04.24 | ₩25,854 | ₩26,255 | ₩24,250 | ₩24,852 | -3.88% | 107.6만 |
|---|
| 2026.04.23 | ₩26,455 | ₩27,056 | ₩24,852 | ₩25,252 | -4.55% | 186.9만 |
|---|
| 2026.04.22 | ₩26,255 | ₩28,660 | ₩26,054 | ₩26,856 | +2.29% | 216.8만 |
|---|
| 2026.04.21 | ₩26,054 | ₩26,455 | ₩24,050 | ₩24,852 | -4.62% | 157.3만 |
|---|
| 2026.04.20 | ₩25,052 | ₩26,455 | ₩24,050 | ₩25,252 | +0.80% | 145.3만 |
|---|
| 2026.04.17 | ₩24,250 | ₩28,860 | ₩24,050 | ₩26,054 | +7.44% | 259.7만 |
|---|
| 2026.04.16 | ₩22,246 | ₩22,948 | ₩21,445 | ₩22,647 | +1.80% | 130.8만 |
|---|
| 2026.04.15 | ₩20,843 | ₩22,246 | ₩20,442 | ₩22,046 | +5.77% | 124.4만 |
|---|
| 2026.04.14 | ₩20,643 | ₩21,645 | ₩20,442 | ₩20,643 | 0.00% | 126.2만 |
|---|
| 2026.04.13 | ₩18,639 | ₩19,841 | ₩18,298 | ₩19,841 | +6.45% | 49.8만 |
|---|
| 2026.04.10 | ₩18,839 | ₩20,022 | ₩18,839 | ₩19,080 | +1.28% | 37.3만 |
|---|
| 2026.04.09 | ₩19,040 | ₩20,042 | ₩18,078 | ₩18,879 | -0.84% | 44만 |
|---|
| 2026.04.08 | ₩19,040 | ₩20,242 | ₩17,837 | ₩19,320 | +1.47% | 88만 |
|---|
| 2026.04.07 | ₩17,536 | ₩17,637 | ₩16,735 | ₩17,476 | -0.34% | 40.1만 |
|---|
| 2026.04.06 | ₩18,639 | ₩18,839 | ₩17,737 | ₩17,737 | -4.84% | 50.5만 |
|---|
| 2026.04.02 | ₩17,957 | ₩18,438 | ₩17,436 | ₩18,218 | +1.45% | 50.6만 |
|---|
| 2026.04.01 | ₩18,819 | ₩19,761 | ₩18,138 | ₩18,398 | -2.24% | 71.8만 |
|---|
| 2026.03.31 | ₩17,617 | ₩18,739 | ₩16,033 | ₩18,518 | +5.12% | 110만 |
|---|
| 2026.03.30 | ₩17,496 | ₩18,238 | ₩15,432 | ₩15,833 | -9.51% | 69.6만 |
|---|
| 2026.03.27 | ₩18,278 | ₩18,438 | ₩17,236 | ₩17,236 | -5.70% | 51.5만 |
|---|
| 2026.03.26 | ₩19,440 | ₩20,022 | ₩18,298 | ₩18,298 | -5.88% | 42.8만 |
|---|
| 2026.03.25 | ₩19,541 | ₩20,442 | ₩19,541 | ₩19,701 | +0.82% | 48.1만 |
|---|
| 2026.03.24 | ₩19,240 | ₩20,242 | ₩18,939 | ₩19,020 | -1.15% | 49.3만 |
|---|
| 2026.03.23 | ₩19,641 | ₩20,002 | ₩18,759 | ₩19,340 | -1.53% | 63만 |
|---|
| 2026.03.20 | ₩20,442 | ₩20,543 | ₩18,839 | ₩18,979 | -7.16% | 125.6만 |
|---|
| 2026.03.19 | ₩20,242 | ₩20,643 | ₩19,360 | ₩20,442 | +0.99% | 75.1만 |
|---|
| 2026.03.18 | ₩20,843 | ₩21,244 | ₩20,442 | ₩20,643 | -0.96% | 61.4만 |
|---|
| 2026.03.17 | ₩21,044 | ₩21,845 | ₩20,643 | ₩21,244 | +0.95% | 116.4만 |
|---|
| 2026.03.16 | ₩21,645 | ₩21,845 | ₩20,643 | ₩20,843 | -3.70% | 147.8만 |
|---|
| 2026.03.13 | ₩21,946 | ₩22,046 | ₩20,442 | ₩20,843 | -5.02% | 161.5만 |
|---|
| 2026.03.12 | ₩22,146 | ₩22,547 | ₩20,643 | ₩21,044 | -4.98% | 146.4만 |
|---|
| 2026.03.11 | ₩23,449 | ₩23,649 | ₩21,845 | ₩22,647 | -3.42% | 120만 |
|---|
| 2026.03.10 | ₩22,647 | ₩24,050 | ₩22,447 | ₩23,248 | +2.65% | 138.8만 |
|---|
| 2026.03.09 | ₩22,246 | ₩22,246 | ₩21,244 | ₩22,046 | -0.90% | 110.8만 |
|---|
| 2026.03.06 | ₩22,447 | ₩23,248 | ₩21,244 | ₩21,845 | -2.68% | 79.4만 |
|---|
| 2026.03.05 | ₩24,451 | ₩24,852 | ₩22,447 | ₩23,449 | -4.10% | 166.4만 |
|---|
| 2026.03.04 | ₩21,946 | ₩23,449 | ₩21,645 | ₩23,048 | +5.02% | 160.3만 |
|---|
| 2026.03.03 | ₩20,042 | ₩21,044 | ₩19,080 | ₩20,643 | +3.00% | 81.9만 |
|---|
| 2026.03.02 | ₩20,042 | ₩21,044 | ₩19,460 | ₩20,442 | +2.00% | 123.5만 |
|---|
| 2026.02.27 | ₩21,044 | ₩21,445 | ₩20,242 | ₩20,442 | -2.86% | 58.3만 |
|---|
| 2026.02.26 | ₩21,044 | ₩21,845 | ₩20,042 | ₩21,645 | +2.86% | 113.8만 |
|---|
| 2026.02.25 | ₩21,845 | ₩22,447 | ₩20,843 | ₩21,044 | -3.67% | 161.9만 |
|---|
| 2026.02.24 | ₩19,040 | ₩20,643 | ₩18,559 | ₩20,442 | +7.37% | 54.3만 |
|---|
| 2026.02.23 | ₩19,982 | ₩20,442 | ₩18,839 | ₩19,541 | -2.21% | 48.5만 |
|---|
| 2026.02.20 | ₩20,643 | ₩21,244 | ₩20,042 | ₩20,042 | -2.91% | 94.5만 |
|---|
| 2026.02.19 | ₩20,743 | ₩20,843 | ₩20,242 | ₩20,442 | -1.45% | 84.6만 |
|---|
| 2026.02.18 | ₩22,246 | ₩22,447 | ₩20,843 | ₩20,843 | -6.31% | 102.4만 |
|---|
| 2026.02.17 | ₩22,747 | ₩23,048 | ₩21,445 | ₩21,845 | -3.96% | 76.1만 |
|---|
| 2026.02.13 | ₩23,449 | ₩23,830 | ₩22,447 | ₩22,647 | -3.42% | 98.8만 |
|---|
| 2026.02.12 | ₩23,248 | ₩23,449 | ₩22,246 | ₩23,048 | -0.86% | 86.3만 |
|---|
| 2026.02.11 | ₩24,250 | ₩24,651 | ₩22,346 | ₩23,048 | -4.96% | 94만 |
|---|
| 2026.02.10 | ₩25,052 | ₩25,252 | ₩24,050 | ₩24,050 | -4.00% | 64.9만 |
|---|
| 2026.02.09 | ₩25,854 | ₩25,854 | ₩24,852 | ₩25,252 | -2.33% | 81.7만 |
|---|
| 2026.02.06 | ₩24,651 | ₩26,655 | ₩24,611 | ₩26,255 | +6.50% | 83.2만 |
|---|
| 2026.02.05 | ₩24,250 | ₩25,453 | ₩22,447 | ₩22,948 | -5.37% | 116.6만 |
|---|
| 2026.02.04 | ₩26,655 | ₩27,056 | ₩25,052 | ₩25,653 | -3.76% | 71.6만 |
|---|
| 2026.02.03 | ₩29,060 | ₩29,461 | ₩25,453 | ₩27,056 | -6.90% | 117.8만 |
|---|
| 2026.02.02 | ₩30,263 | ₩30,263 | ₩28,660 | ₩28,660 | -5.30% | 69.6만 |
|---|
| 2026.01.30 | ₩30,062 | ₩30,664 | ₩29,662 | ₩30,263 | +0.67% | 56.8만 |
|---|
| 2026.01.29 | ₩30,664 | ₩31,065 | ₩29,662 | ₩30,864 | +0.65% | 72.1만 |
|---|
| 2026.01.28 | ₩32,067 | ₩32,067 | ₩30,864 | ₩31,265 | -2.50% | 70.4만 |
|---|
| 2026.01.27 | ₩30,263 | ₩32,267 | ₩29,862 | ₩31,866 | +5.30% | 53만 |
|---|
| 2026.01.26 | ₩30,463 | ₩31,465 | ₩29,662 | ₩30,263 | -0.66% | 61.3만 |
|---|
| 2026.01.23 | ₩31,265 | ₩31,465 | ₩30,062 | ₩30,664 | -1.92% | 70만 |
|---|
| 2026.01.22 | ₩31,666 | ₩31,866 | ₩30,864 | ₩31,265 | -1.27% | 43.8만 |
|---|
| 2026.01.21 | ₩31,265 | ₩32,267 | ₩30,263 | ₩31,465 | +0.64% | 71.1만 |
|---|
| 2026.01.20 | ₩31,465 | ₩32,067 | ₩30,864 | ₩31,265 | -0.64% | 83.7만 |
|---|
| 2026.01.16 | ₩33,670 | ₩33,870 | ₩32,668 | ₩32,868 | -2.38% | 61.4만 |
|---|
| 2026.01.15 | ₩35,674 | ₩35,674 | ₩33,670 | ₩33,670 | -5.62% | 77.1만 |
|---|
| 2026.01.14 | ₩37,678 | ₩38,280 | ₩35,133 | ₩35,273 | -6.38% | 128.1만 |
|---|
| 2026.01.13 | ₩36,877 | ₩38,280 | ₩35,875 | ₩37,478 | +1.63% | 103.7만 |
|---|
| 2026.01.12 | ₩36,877 | ₩37,478 | ₩35,273 | ₩36,476 | -1.09% | 85.5만 |
|---|
| 2026.01.09 | ₩38,079 | ₩38,781 | ₩36,476 | ₩36,676 | -3.68% | 76.7만 |
|---|
| 2026.01.08 | ₩37,077 | ₩39,081 | ₩36,476 | ₩38,280 | +3.24% | 66.8만 |
|---|
| 2026.01.07 | ₩38,881 | ₩39,482 | ₩37,478 | ₩38,280 | -1.55% | 74.3만 |
|---|
| 2026.01.06 | ₩40,885 | ₩41,085 | ₩38,179 | ₩39,482 | -3.43% | 102.5만 |
|---|
| 2026.01.05 | ₩39,081 | ₩42,087 | ₩38,079 | ₩40,484 | +3.59% | 214.6만 |
|---|
| 2026.01.02 | ₩35,073 | ₩36,877 | ₩34,071 | ₩35,674 | +1.71% | 70.1만 |
|---|
| 2025.12.31 | ₩34,472 | ₩34,872 | ₩33,770 | ₩34,071 | -1.16% | 48.6만 |
|---|
| 2025.12.30 | ₩35,674 | ₩35,875 | ₩34,472 | ₩34,472 | -3.37% | 58.2만 |
|---|
| 2025.12.29 | ₩37,478 | ₩39,041 | ₩36,075 | ₩36,275 | -3.21% | 49.4만 |
|---|
| 2025.12.26 | ₩37,879 | ₩38,480 | ₩36,476 | ₩37,879 | 0.00% | 42.6만 |
|---|
| 2025.12.24 | ₩37,277 | ₩38,079 | ₩36,476 | ₩37,678 | +1.08% | 31.5만 |
|---|
| 2025.12.23 | ₩38,079 | ₩38,480 | ₩36,476 | ₩37,277 | -2.11% | 72.6만 |
|---|
| 2025.12.22 | ₩39,883 | ₩40,083 | ₩37,177 | ₩39,081 | -2.01% | 116.2만 |
|---|
| 2025.12.19 | ₩33,169 | ₩35,674 | ₩32,868 | ₩35,674 | +7.55% | 199.4만 |
|---|
| 2025.12.18 | ₩34,772 | ₩35,273 | ₩31,465 | ₩31,866 | -8.36% | 94만 |
|---|
| 2025.12.17 | ₩33,670 | ₩35,073 | ₩32,467 | ₩33,069 | -1.79% | 88.4만 |
|---|
| 2025.12.16 | ₩32,868 | ₩33,870 | ₩31,265 | ₩33,069 | +0.61% | 101만 |
|---|
| 2025.12.15 | ₩35,674 | ₩35,875 | ₩32,868 | ₩33,069 | -7.30% | 86.4만 |
|---|
| 2025.12.12 | ₩37,277 | ₩39,883 | ₩35,073 | ₩35,674 | -4.30% | 90.7만 |
|---|
| 2025.12.11 | ₩38,280 | ₩38,280 | ₩35,474 | ₩36,676 | -4.19% | 118.1만 |
|---|
| 2025.12.10 | ₩41,085 | ₩41,486 | ₩37,879 | ₩38,881 | -5.37% | 138.7만 |
|---|
| 2025.12.09 | ₩40,484 | ₩42,689 | ₩37,678 | ₩41,085 | +1.49% | 129만 |
|---|
| 2025.12.08 | ₩45,895 | ₩46,096 | ₩39,883 | ₩40,484 | -11.79% | 143.6만 |
|---|
| 2025.12.05 | ₩48,200 | ₩48,200 | ₩43,490 | ₩44,693 | -7.28% | 116.9만 |
|---|
| 2025.12.04 | ₩48,300 | ₩50,906 | ₩46,096 | ₩48,501 | +0.41% | 166.7만 |
|---|
| 2025.12.03 | ₩47,298 | ₩50,705 | ₩45,094 | ₩47,900 | +1.27% | 270.6만 |
|---|
| 2025.12.02 | ₩54,914 | ₩54,914 | ₩34,872 | ₩43,891 | -20.07% | 586.4만 |
|---|
| 2025.12.01 | ₩82,171 | ₩82,972 | ₩71,549 | ₩71,749 | -12.68% | 37.6만 |
|---|
| 2025.11.28 | ₩86,981 | ₩88,985 | ₩84,175 | ₩84,977 | -2.30% | 15.1만 |
|---|
| 2025.11.26 | ₩84,576 | ₩85,778 | ₩81,570 | ₩84,175 | -0.47% | 31.3만 |
|---|
| 2025.11.25 | ₩89,586 | ₩89,987 | ₩84,836 | ₩86,179 | -3.80% | 19.4만 |
|---|
| 2025.11.24 | ₩90,989 | ₩91,390 | ₩85,979 | ₩87,983 | -3.30% | 23.7만 |
|---|
| 2025.11.21 | ₩91,590 | ₩91,931 | ₩82,772 | ₩88,785 | -3.06% | 22.3만 |
|---|
| 2025.11.20 | ₩98,405 | ₩100,008 | ₩90,488 | ₩91,791 | -6.72% | 19.5만 |
|---|
| 2025.11.19 | ₩102,613 | ₩104,217 | ₩91,190 | ₩94,797 | -7.62% | 21.1만 |
|---|
| 2025.11.18 | ₩100,208 | ₩107,363 | ₩97,202 | ₩101,611 | +1.40% | 29만 |
|---|
| 2025.11.17 | ₩100,208 | ₩105,820 | ₩97,402 | ₩101,210 | +1.00% | 24만 |
|---|
| 2025.11.14 | ₩90,989 | ₩104,016 | ₩90,187 | ₩97,402 | +7.05% | 34.7만 |
|---|
| 2025.11.13 | ₩103,415 | ₩103,415 | ₩93,394 | ₩94,997 | -8.14% | 24.3만 |
|---|
| 2025.11.12 | ₩102,413 | ₩104,217 | ₩96,200 | ₩98,805 | -3.52% | 17.6만 |
|---|
| 2025.11.11 | ₩101,812 | ₩105,419 | ₩96,601 | ₩98,405 | -3.35% | 23.5만 |
|---|
| 2025.11.10 | ₩97,402 | ₩101,812 | ₩89,586 | ₩98,004 | +0.62% | 28.1만 |
|---|
| 2025.11.07 | ₩88,183 | ₩93,194 | ₩81,790 | ₩92,993 | +5.45% | 20.2만 |
|---|
| 2025.11.06 | ₩97,002 | ₩98,405 | ₩87,782 | ₩90,989 | -6.20% | 11.3만 |
|---|
| 2025.11.05 | ₩93,394 | ₩98,084 | ₩90,388 | ₩96,000 | +2.79% | 13.9만 |
|---|
| 2025.11.04 | ₩92,392 | ₩100,609 | ₩90,769 | ₩92,993 | +0.65% | 12.1만 |
|---|
| 2025.11.03 | ₩102,012 | ₩102,613 | ₩93,695 | ₩98,605 | -3.34% | 16만 |
|---|
| 2025.10.31 | ₩105,820 | ₩109,027 | ₩100,208 | ₩102,012 | -3.60% | 15.5만 |
|---|
| 2025.10.30 | ₩103,816 | ₩110,029 | ₩102,413 | ₩103,214 | -0.58% | 13.5만 |
|---|
| 2025.10.29 | ₩112,233 | ₩113,115 | ₩106,622 | ₩109,828 | -2.14% | 12.2만 |
|---|
| 2025.10.28 | ₩121,553 | ₩123,056 | ₩110,229 | ₩113,837 | -6.35% | 20.6만 |
|---|
| 2025.10.27 | ₩120,250 | ₩129,870 | ₩114,438 | ₩119,448 | -0.67% | 39만 |
|---|
| 2025.10.24 | ₩104,016 | ₩113,837 | ₩102,413 | ₩112,634 | +8.29% | 26만 |
|---|
| 2025.10.23 | ₩90,588 | ₩101,210 | ₩89,987 | ₩101,210 | +11.73% | 15만 |
|---|
| 2025.10.22 | ₩92,592 | ₩94,196 | ₩86,380 | ₩89,987 | -2.81% | 15.4만 |
|---|
| 2025.10.21 | ₩100,208 | ₩101,391 | ₩93,995 | ₩97,603 | -2.60% | 12.9만 |
|---|
| 2025.10.20 | ₩102,413 | ₩102,613 | ₩97,302 | ₩102,012 | -0.39% | 13.1만 |
|---|
| 2025.10.17 | ₩99,206 | ₩102,212 | ₩94,597 | ₩94,997 | -4.24% | 16.5만 |
|---|
| 2025.10.16 | ₩111,231 | ₩112,794 | ₩100,208 | ₩100,809 | -9.37% | 19.8만 |
|---|
| 2025.10.15 | ₩117,244 | ₩119,649 | ₩109,027 | ₩112,033 | -4.44% | 13.8만 |
|---|
| 2025.10.14 | ₩116,242 | ₩122,655 | ₩111,832 | ₩115,440 | -0.69% | 16만 |
|---|
| 2025.10.13 | ₩123,056 | ₩125,260 | ₩119,448 | ₩120,851 | -1.79% | 10.6만 |
|---|
| 2025.10.10 | ₩131,173 | ₩132,074 | ₩118,847 | ₩119,248 | -9.09% | 27.1만 |
|---|