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 | ₩10,506 | ₩10,840 | ₩10,186 | ₩10,319 | -1.78% | 94.6만 |
| 2026.10.08 | ₩10,787 | ₩10,860 | ₩10,119 | ₩10,346 | -4.08% | 103.1만 |
| 2026.10.07 | ₩10,893 | ₩11,014 | ₩10,613 | ₩10,974 | +0.74% | 79.1만 |
| 2026.10.06 | ₩11,734 | ₩11,815 | ₩11,227 | ₩11,281 | -3.87% | 81만 |
| 2026.10.05 | ₩11,561 | ₩11,681 | ₩11,174 | ₩11,628 | +0.58% | 89.2만 |
| 2026.10.02 | ₩11,454 | ₩12,215 | ₩11,094 | ₩11,361 | -0.82% | 124.3만 |
| 2026.10.01 | ₩11,187 | ₩11,401 | ₩10,733 | ₩10,920 | -2.39% | 100.1만 |
| 2026.09.30 | ₩12,082 | ₩12,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,321 |
| -6.30% |
| 87만 |
| 2026.09.29 | ₩12,055 | ₩12,162 | ₩11,467 | ₩11,641 | -3.43% | 76.2만 |
|---|
| 2026.09.28 | ₩11,948 | ₩12,335 | ₩11,668 | ₩11,801 | -1.23% | 96.8만 |
|---|
| 2026.09.25 | ₩12,949 | ₩12,963 | ₩11,841 | ₩12,148 | -6.19% | 110.1만 |
|---|
| 2026.09.24 | ₩12,949 | ₩13,684 | ₩12,722 | ₩12,816 | -1.03% | 134.8만 |
|---|
| 2026.09.23 | ₩13,497 | ₩13,673 | ₩13,163 | ₩13,230 | -1.98% | 112.3만 |
|---|
| 2026.09.22 | ₩13,710 | ₩13,964 | ₩13,363 | ₩13,710 | 0.00% | 160.1만 |
|---|
| 2026.09.21 | ₩14,298 | ₩14,750 | ₩13,610 | ₩13,750 | -3.83% | 240.6만 |
|---|
| 2026.09.18 | ₩12,235 | ₩13,750 | ₩12,235 | ₩13,483 | +10.20% | 494.8만 |
|---|
| 2026.09.17 | ₩11,281 | ₩12,188 | ₩11,143 | ₩11,788 | +4.50% | 187.8만 |
|---|
| 2026.09.16 | ₩10,880 | ₩11,000 | ₩10,493 | ₩10,867 | -0.12% | 117.8만 |
|---|
| 2026.09.15 | ₩11,238 | ₩11,238 | ₩10,600 | ₩10,666 | -5.08% | 133.2만 |
|---|
| 2026.09.14 | ₩10,880 | ₩11,641 | ₩10,880 | ₩11,548 | +6.13% | 163.7만 |
|---|
| 2026.09.11 | ₩10,787 | ₩11,828 | ₩10,787 | ₩11,107 | +2.97% | 141.6만 |
|---|
| 2026.09.10 | ₩10,413 | ₩11,026 | ₩10,373 | ₩10,720 | +2.95% | 94.1만 |
|---|
| 2026.09.09 | ₩11,521 | ₩11,797 | ₩10,820 | ₩10,853 | -5.79% | 111.9만 |
|---|
| 2026.09.08 | ₩10,533 | ₩11,414 | ₩10,213 | ₩11,227 | +6.59% | 203.9만 |
|---|
| 2026.09.04 | ₩11,955 | ₩12,268 | ₩10,506 | ₩10,666 | -10.78% | 474.6만 |
|---|
| 2026.09.03 | ₩10,920 | ₩12,642 | ₩10,880 | ₩12,469 | +14.18% | 254.1만 |
|---|
| 2026.09.02 | ₩10,226 | ₩10,800 | ₩10,186 | ₩10,506 | +2.74% | 85.1만 |
|---|
| 2026.09.01 | ₩10,560 | ₩10,593 | ₩10,092 | ₩10,293 | -2.53% | 98.9만 |
|---|
| 2026.08.31 | ₩10,219 | ₩10,907 | ₩10,146 | ₩10,773 | +5.42% | 132.6만 |
|---|
| 2026.08.28 | ₩11,494 | ₩11,588 | ₩9,972 | ₩10,266 | -10.69% | 227.9만 |
|---|
| 2026.08.27 | ₩11,227 | ₩12,429 | ₩10,987 | ₩11,694 | +4.16% | 181.9만 |
|---|
| 2026.08.26 | ₩11,801 | ₩11,909 | ₩10,840 | ₩10,920 | -7.47% | 164.5만 |
|---|
| 2026.08.25 | ₩11,508 | ₩12,362 | ₩11,074 | ₩12,335 | +7.19% | 203.1만 |
|---|
| 2026.08.24 | ₩10,680 | ₩11,748 | ₩10,580 | ₩11,534 | +8.00% | 271.6만 |
|---|
| 2026.08.21 | ₩11,561 | ₩11,961 | ₩10,226 | ₩10,586 | -8.43% | 370.3만 |
|---|
| 2026.08.20 | ₩11,294 | ₩11,708 | ₩10,693 | ₩11,307 | +0.12% | 225.3만 |
|---|
| 2026.08.19 | ₩9,318 | ₩11,074 | ₩9,291 | ₩10,546 | +13.18% | 235.1만 |
|---|
| 2026.08.18 | ₩9,345 | ₩9,478 | ₩9,171 | ₩9,265 | -0.86% | 80.3만 |
|---|
| 2026.08.17 | ₩9,732 | ₩9,745 | ₩9,265 | ₩9,505 | -2.33% | 114.7만 |
|---|
| 2026.08.14 | ₩9,612 | ₩10,092 | ₩9,365 | ₩9,692 | +0.83% | 121.4만 |
|---|
| 2026.08.13 | ₩9,358 | ₩10,266 | ₩9,358 | ₩9,772 | +4.42% | 156.6만 |
|---|
| 2026.08.12 | ₩9,372 | ₩9,612 | ₩9,198 | ₩9,251 | -1.28% | 87.6만 |
|---|
| 2026.08.11 | ₩9,799 | ₩9,799 | ₩9,078 | ₩9,238 | -5.72% | 93.6만 |
|---|
| 2026.08.10 | ₩9,812 | ₩10,012 | ₩9,158 | ₩9,438 | -3.81% | 175.3만 |
|---|
| 2026.08.07 | ₩8,651 | ₩9,051 | ₩8,490 | ₩8,637 | -0.15% | 119.5만 |
|---|
| 2026.08.06 | ₩8,517 | ₩8,564 | ₩8,130 | ₩8,264 | -2.98% | 102.2만 |
|---|
| 2026.08.05 | ₩8,277 | ₩8,824 | ₩8,117 | ₩8,731 | +5.48% | 154.5만 |
|---|
| 2026.08.04 | ₩7,970 | ₩8,397 | ₩7,563 | ₩8,197 | +2.85% | 117.6만 |
|---|
| 2026.08.03 | ₩7,089 | ₩7,943 | ₩6,568 | ₩7,810 | +10.17% | 184.7만 |
|---|
| 2026.07.31 | ₩7,836 | ₩7,930 | ₩7,222 | ₩7,369 | -5.96% | 140.6만 |
|---|
| 2026.07.30 | ₩7,155 | ₩7,983 | ₩7,062 | ₩7,876 | +10.07% | 185.4만 |
|---|
| 2026.07.29 | ₩7,289 | ₩7,549 | ₩6,850 | ₩6,929 | -4.95% | 173.5만 |
|---|
| 2026.07.28 | ₩7,730 | ₩7,770 | ₩7,276 | ₩7,316 | -5.35% | 95만 |
|---|
| 2026.07.27 | ₩7,810 | ₩8,288 | ₩7,476 | ₩7,836 | +0.34% | 118.6만 |
|---|
| 2026.07.24 | ₩8,117 | ₩8,183 | ₩7,325 | ₩7,636 | -5.92% | 141.6만 |
|---|
| 2026.07.23 | ₩8,023 | ₩8,717 | ₩7,997 | ₩8,143 | +1.50% | 100.9만 |
|---|
| 2026.07.22 | ₩8,277 | ₩8,878 | ₩8,097 | ₩8,143 | -1.61% | 100.6만 |
|---|
| 2026.07.21 | ₩8,103 | ₩8,878 | ₩7,918 | ₩8,637 | +6.59% | 181만 |
|---|
| 2026.07.20 | ₩7,369 | ₩7,876 | ₩7,029 | ₩7,703 | +4.53% | 154.2만 |
|---|
| 2026.07.17 | ₩6,942 | ₩7,523 | ₩6,728 | ₩7,262 | +4.62% | 112.9만 |
|---|
| 2026.07.16 | ₩7,276 | ₩7,501 | ₩7,009 | ₩7,289 | +0.18% | 109.4만 |
|---|
| 2026.07.15 | ₩7,249 | ₩7,930 | ₩7,062 | ₩7,543 | +4.05% | 181.9만 |
|---|
| 2026.07.14 | ₩7,062 | ₩7,449 | ₩6,742 | ₩7,209 | +2.08% | 163만 |
|---|
| 2026.07.13 | ₩7,983 | ₩8,170 | ₩7,009 | ₩7,055 | -11.62% | 210만 |
|---|
| 2026.07.10 | ₩8,264 | ₩8,878 | ₩7,943 | ₩8,183 | -0.97% | 187.3만 |
|---|
| 2026.07.09 | ₩7,903 | ₩8,170 | ₩7,409 | ₩7,983 | +1.01% | 172.2만 |
|---|
| 2026.07.08 | ₩8,277 | ₩8,370 | ₩7,689 | ₩7,823 | -5.48% | 423만 |
|---|
| 2026.07.07 | ₩11,227 | ₩11,227 | ₩8,577 | ₩8,704 | -22.47% | 277.5만 |
|---|
| 2026.07.06 | ₩10,689 | ₩12,455 | ₩9,892 | ₩11,334 | +6.03% | 217.8만 |
|---|
| 2026.07.02 | ₩13,016 | ₩13,417 | ₩11,134 | ₩11,254 | -13.54% | 550.2만 |
|---|
| 2026.07.01 | ₩13,016 | ₩13,537 | ₩12,255 | ₩12,495 | -4.00% | 261만 |
|---|
| 2026.06.30 | ₩13,617 | ₩14,017 | ₩13,316 | ₩13,637 | +0.15% | 67.4만 |
|---|
| 2026.06.29 | ₩14,578 | ₩14,818 | ₩13,917 | ₩14,318 | -1.79% | 63.9만 |
|---|
| 2026.06.26 | ₩13,917 | ₩14,918 | ₩13,637 | ₩14,378 | +3.31% | 38.4만 |
|---|
| 2026.06.25 | ₩14,818 | ₩14,978 | ₩13,617 | ₩14,137 | -4.59% | 98.5만 |
|---|
| 2026.06.24 | ₩15,619 | ₩15,659 | ₩14,678 | ₩14,838 | -5.00% | 74.4만 |
|---|
| 2026.06.23 | ₩16,020 | ₩16,520 | ₩15,419 | ₩15,479 | -3.37% | 71.1만 |
|---|
| 2026.06.22 | ₩17,081 | ₩17,602 | ₩16,100 | ₩16,260 | -4.81% | 98.5만 |
|---|
| 2026.06.18 | ₩17,021 | ₩17,221 | ₩16,320 | ₩17,021 | 0.00% | 248.6만 |
|---|
| 2026.06.17 | ₩16,821 | ₩18,002 | ₩16,621 | ₩16,881 | +0.36% | 73.8만 |
|---|
| 2026.06.16 | ₩17,161 | ₩17,562 | ₩16,621 | ₩16,721 | -2.57% | 59.1만 |
|---|
| 2026.06.15 | ₩18,403 | ₩18,523 | ₩17,021 | ₩17,101 | -7.07% | 109만 |
|---|
| 2026.06.12 | ₩16,761 | ₩18,062 | ₩16,520 | ₩17,161 | +2.39% | 70.6만 |
|---|
| 2026.06.11 | ₩16,420 | ₩16,901 | ₩16,040 | ₩16,701 | +1.71% | 68.2만 |
|---|
| 2026.06.10 | ₩16,821 | ₩17,622 | ₩16,420 | ₩16,420 | -2.38% | 62.1만 |
|---|
| 2026.06.09 | ₩17,742 | ₩18,222 | ₩16,761 | ₩17,081 | -3.72% | 76.8만 |
|---|
| 2026.06.08 | ₩17,902 | ₩19,023 | ₩17,622 | ₩18,042 | +0.78% | 74.1만 |
|---|
| 2026.06.05 | ₩18,142 | ₩18,162 | ₩16,761 | ₩17,281 | -4.75% | 109.5만 |
|---|
| 2026.06.04 | ₩18,363 | ₩18,703 | ₩18,122 | ₩18,303 | -0.33% | 68.8만 |
|---|
| 2026.06.03 | ₩19,945 | ₩19,945 | ₩18,683 | ₩18,703 | -6.22% | 54.1만 |
|---|
| 2026.06.02 | ₩21,226 | ₩21,226 | ₩19,664 | ₩19,945 | -6.04% | 118.5만 |
|---|
| 2026.06.01 | ₩22,027 | ₩22,227 | ₩20,826 | ₩21,627 | -1.82% | 80.6만 |
|---|
| 2026.05.29 | ₩21,026 | ₩22,628 | ₩20,225 | ₩22,628 | +7.62% | 84.3만 |
|---|
| 2026.05.28 | ₩21,026 | ₩21,627 | ₩20,625 | ₩21,026 | 0.00% | 53.5만 |
|---|
| 2026.05.27 | ₩21,326 | ₩22,027 | ₩21,026 | ₩21,426 | +0.47% | 43.2만 |
|---|
| 2026.05.26 | ₩22,428 | ₩22,628 | ₩21,226 | ₩21,627 | -3.57% | 62.5만 |
|---|
| 2026.05.22 | ₩22,628 | ₩23,229 | ₩21,827 | ₩22,227 | -1.77% | 53.1만 |
|---|
| 2026.05.21 | ₩22,227 | ₩22,828 | ₩21,026 | ₩22,628 | +1.80% | 59.8만 |
|---|
| 2026.05.20 | ₩20,826 | ₩22,227 | ₩20,625 | ₩22,227 | +6.73% | 64.5만 |
|---|
| 2026.05.19 | ₩20,225 | ₩21,026 | ₩20,025 | ₩20,425 | +0.99% | 81.8만 |
|---|
| 2026.05.18 | ₩21,627 | ₩21,827 | ₩20,025 | ₩20,625 | -4.63% | 116.4만 |
|---|
| 2026.05.15 | ₩22,828 | ₩22,828 | ₩22,027 | ₩22,227 | -2.63% | 81만 |
|---|
| 2026.05.14 | ₩22,428 | ₩24,630 | ₩21,827 | ₩23,429 | +4.46% | 115.9만 |
|---|
| 2026.05.13 | ₩22,728 | ₩23,329 | ₩22,227 | ₩22,428 | -1.32% | 66.8만 |
|---|
| 2026.05.12 | ₩23,429 | ₩23,429 | ₩22,027 | ₩22,828 | -2.56% | 94.8만 |
|---|
| 2026.05.11 | ₩23,729 | ₩24,630 | ₩22,428 | ₩23,829 | +0.42% | 106만 |
|---|
| 2026.05.08 | ₩23,229 | ₩24,230 | ₩22,628 | ₩23,829 | +2.59% | 61만 |
|---|
| 2026.05.07 | ₩24,430 | ₩24,430 | ₩22,428 | ₩23,229 | -4.92% | 100.3만 |
|---|
| 2026.05.06 | ₩24,630 | ₩25,231 | ₩24,030 | ₩25,031 | +1.63% | 104.1만 |
|---|
| 2026.05.05 | ₩24,030 | ₩25,031 | ₩23,429 | ₩24,630 | +2.50% | 88.5만 |
|---|
| 2026.05.04 | ₩24,330 | ₩24,430 | ₩22,828 | ₩23,429 | -3.70% | 105만 |
|---|
| 2026.05.01 | ₩23,629 | ₩24,430 | ₩23,329 | ₩24,230 | +2.54% | 87.5만 |
|---|
| 2026.04.30 | ₩22,828 | ₩23,429 | ₩22,227 | ₩23,028 | +0.88% | 75.1만 |
|---|
| 2026.04.29 | ₩23,429 | ₩23,829 | ₩22,227 | ₩22,828 | -2.56% | 102만 |
|---|
| 2026.04.28 | ₩23,429 | ₩23,829 | ₩22,628 | ₩23,429 | 0.00% | 94.9만 |
|---|
| 2026.04.27 | ₩24,630 | ₩24,791 | ₩23,429 | ₩24,230 | -1.63% | 137.3만 |
|---|
| 2026.04.24 | ₩25,832 | ₩26,232 | ₩24,230 | ₩24,831 | -3.88% | 107.6만 |
|---|
| 2026.04.23 | ₩26,433 | ₩27,033 | ₩24,831 | ₩25,231 | -4.55% | 186.9만 |
|---|
| 2026.04.22 | ₩26,232 | ₩28,635 | ₩26,032 | ₩26,833 | +2.29% | 216.8만 |
|---|
| 2026.04.21 | ₩26,032 | ₩26,433 | ₩24,030 | ₩24,831 | -4.62% | 157.3만 |
|---|
| 2026.04.20 | ₩25,031 | ₩26,433 | ₩24,030 | ₩25,231 | +0.80% | 145.3만 |
|---|
| 2026.04.17 | ₩24,230 | ₩28,836 | ₩24,030 | ₩26,032 | +7.44% | 259.7만 |
|---|
| 2026.04.16 | ₩22,227 | ₩22,928 | ₩21,426 | ₩22,628 | +1.80% | 130.8만 |
|---|
| 2026.04.15 | ₩20,826 | ₩22,227 | ₩20,425 | ₩22,027 | +5.77% | 124.4만 |
|---|
| 2026.04.14 | ₩20,625 | ₩21,627 | ₩20,425 | ₩20,625 | 0.00% | 126.2만 |
|---|
| 2026.04.13 | ₩18,623 | ₩19,824 | ₩18,283 | ₩19,824 | +6.45% | 49.8만 |
|---|
| 2026.04.10 | ₩18,823 | ₩20,005 | ₩18,823 | ₩19,064 | +1.28% | 37.3만 |
|---|
| 2026.04.09 | ₩19,023 | ₩20,025 | ₩18,062 | ₩18,863 | -0.84% | 44만 |
|---|
| 2026.04.08 | ₩19,023 | ₩20,225 | ₩17,822 | ₩19,304 | +1.47% | 88만 |
|---|
| 2026.04.07 | ₩17,522 | ₩17,622 | ₩16,721 | ₩17,462 | -0.34% | 40.1만 |
|---|
| 2026.04.06 | ₩18,623 | ₩18,823 | ₩17,722 | ₩17,722 | -4.84% | 50.5만 |
|---|
| 2026.04.02 | ₩17,942 | ₩18,423 | ₩17,421 | ₩18,202 | +1.45% | 50.6만 |
|---|
| 2026.04.01 | ₩18,803 | ₩19,744 | ₩18,122 | ₩18,383 | -2.24% | 71.8만 |
|---|
| 2026.03.31 | ₩17,602 | ₩18,723 | ₩16,020 | ₩18,503 | +5.12% | 110만 |
|---|
| 2026.03.30 | ₩17,482 | ₩18,222 | ₩15,419 | ₩15,820 | -9.51% | 69.6만 |
|---|
| 2026.03.27 | ₩18,263 | ₩18,423 | ₩17,221 | ₩17,221 | -5.70% | 51.5만 |
|---|
| 2026.03.26 | ₩19,424 | ₩20,005 | ₩18,283 | ₩18,283 | -5.88% | 42.8만 |
|---|
| 2026.03.25 | ₩19,524 | ₩20,425 | ₩19,524 | ₩19,684 | +0.82% | 48.1만 |
|---|
| 2026.03.24 | ₩19,224 | ₩20,225 | ₩18,923 | ₩19,003 | -1.15% | 49.3만 |
|---|
| 2026.03.23 | ₩19,624 | ₩19,985 | ₩18,743 | ₩19,324 | -1.53% | 63만 |
|---|
| 2026.03.20 | ₩20,425 | ₩20,525 | ₩18,823 | ₩18,963 | -7.16% | 125.6만 |
|---|
| 2026.03.19 | ₩20,225 | ₩20,625 | ₩19,344 | ₩20,425 | +0.99% | 75.1만 |
|---|
| 2026.03.18 | ₩20,826 | ₩21,226 | ₩20,425 | ₩20,625 | -0.96% | 61.4만 |
|---|
| 2026.03.17 | ₩21,026 | ₩21,827 | ₩20,625 | ₩21,226 | +0.95% | 116.4만 |
|---|
| 2026.03.16 | ₩21,627 | ₩21,827 | ₩20,625 | ₩20,826 | -3.70% | 147.8만 |
|---|
| 2026.03.13 | ₩21,927 | ₩22,027 | ₩20,425 | ₩20,826 | -5.02% | 161.5만 |
|---|
| 2026.03.12 | ₩22,127 | ₩22,528 | ₩20,625 | ₩21,026 | -4.98% | 146.4만 |
|---|
| 2026.03.11 | ₩23,429 | ₩23,629 | ₩21,827 | ₩22,628 | -3.42% | 120만 |
|---|
| 2026.03.10 | ₩22,628 | ₩24,030 | ₩22,428 | ₩23,229 | +2.65% | 138.8만 |
|---|
| 2026.03.09 | ₩22,227 | ₩22,227 | ₩21,226 | ₩22,027 | -0.90% | 110.8만 |
|---|
| 2026.03.06 | ₩22,428 | ₩23,229 | ₩21,226 | ₩21,827 | -2.68% | 79.4만 |
|---|
| 2026.03.05 | ₩24,430 | ₩24,831 | ₩22,428 | ₩23,429 | -4.10% | 166.4만 |
|---|
| 2026.03.04 | ₩21,927 | ₩23,429 | ₩21,627 | ₩23,028 | +5.02% | 160.3만 |
|---|
| 2026.03.03 | ₩20,025 | ₩21,026 | ₩19,064 | ₩20,625 | +3.00% | 81.9만 |
|---|
| 2026.03.02 | ₩20,025 | ₩21,026 | ₩19,444 | ₩20,425 | +2.00% | 123.5만 |
|---|
| 2026.02.27 | ₩21,026 | ₩21,426 | ₩20,225 | ₩20,425 | -2.86% | 58.3만 |
|---|
| 2026.02.26 | ₩21,026 | ₩21,827 | ₩20,025 | ₩21,627 | +2.86% | 113.8만 |
|---|
| 2026.02.25 | ₩21,827 | ₩22,428 | ₩20,826 | ₩21,026 | -3.67% | 161.9만 |
|---|
| 2026.02.24 | ₩19,023 | ₩20,625 | ₩18,543 | ₩20,425 | +7.37% | 54.3만 |
|---|
| 2026.02.23 | ₩19,965 | ₩20,425 | ₩18,823 | ₩19,524 | -2.21% | 48.5만 |
|---|
| 2026.02.20 | ₩20,625 | ₩21,226 | ₩20,025 | ₩20,025 | -2.91% | 94.5만 |
|---|
| 2026.02.19 | ₩20,726 | ₩20,826 | ₩20,225 | ₩20,425 | -1.45% | 84.6만 |
|---|
| 2026.02.18 | ₩22,227 | ₩22,428 | ₩20,826 | ₩20,826 | -6.31% | 102.4만 |
|---|
| 2026.02.17 | ₩22,728 | ₩23,028 | ₩21,426 | ₩21,827 | -3.96% | 76.1만 |
|---|
| 2026.02.13 | ₩23,429 | ₩23,809 | ₩22,428 | ₩22,628 | -3.42% | 98.8만 |
|---|
| 2026.02.12 | ₩23,229 | ₩23,429 | ₩22,227 | ₩23,028 | -0.86% | 86.3만 |
|---|
| 2026.02.11 | ₩24,230 | ₩24,630 | ₩22,328 | ₩23,028 | -4.96% | 94만 |
|---|
| 2026.02.10 | ₩25,031 | ₩25,231 | ₩24,030 | ₩24,030 | -4.00% | 64.9만 |
|---|
| 2026.02.09 | ₩25,832 | ₩25,832 | ₩24,831 | ₩25,231 | -2.33% | 81.7만 |
|---|
| 2026.02.06 | ₩24,630 | ₩26,633 | ₩24,590 | ₩26,232 | +6.50% | 83.2만 |
|---|
| 2026.02.05 | ₩24,230 | ₩25,431 | ₩22,428 | ₩22,928 | -5.37% | 116.6만 |
|---|
| 2026.02.04 | ₩26,633 | ₩27,033 | ₩25,031 | ₩25,632 | -3.76% | 71.6만 |
|---|
| 2026.02.03 | ₩29,036 | ₩29,436 | ₩25,431 | ₩27,033 | -6.90% | 117.8만 |
|---|
| 2026.02.02 | ₩30,237 | ₩30,237 | ₩28,635 | ₩28,635 | -5.30% | 69.6만 |
|---|
| 2026.01.30 | ₩30,037 | ₩30,638 | ₩29,637 | ₩30,237 | +0.67% | 56.8만 |
|---|
| 2026.01.29 | ₩30,638 | ₩31,038 | ₩29,637 | ₩30,838 | +0.65% | 72.1만 |
|---|
| 2026.01.28 | ₩32,040 | ₩32,040 | ₩30,838 | ₩31,239 | -2.50% | 70.4만 |
|---|
| 2026.01.27 | ₩30,237 | ₩32,240 | ₩29,837 | ₩31,839 | +5.30% | 53만 |
|---|
| 2026.01.26 | ₩30,438 | ₩31,439 | ₩29,637 | ₩30,237 | -0.66% | 61.3만 |
|---|
| 2026.01.23 | ₩31,239 | ₩31,439 | ₩30,037 | ₩30,638 | -1.92% | 70만 |
|---|
| 2026.01.22 | ₩31,639 | ₩31,839 | ₩30,838 | ₩31,239 | -1.27% | 43.8만 |
|---|
| 2026.01.21 | ₩31,239 | ₩32,240 | ₩30,237 | ₩31,439 | +0.64% | 71.1만 |
|---|
| 2026.01.20 | ₩31,439 | ₩32,040 | ₩30,838 | ₩31,239 | -0.64% | 83.7만 |
|---|
| 2026.01.16 | ₩33,641 | ₩33,842 | ₩32,640 | ₩32,841 | -2.38% | 61.4만 |
|---|
| 2026.01.15 | ₩35,644 | ₩35,644 | ₩33,641 | ₩33,641 | -5.62% | 77.1만 |
|---|
| 2026.01.14 | ₩37,646 | ₩38,247 | ₩35,103 | ₩35,243 | -6.38% | 128.1만 |
|---|
| 2026.01.13 | ₩36,845 | ₩38,247 | ₩35,844 | ₩37,446 | +1.63% | 103.7만 |
|---|
| 2026.01.12 | ₩36,845 | ₩37,446 | ₩35,243 | ₩36,445 | -1.09% | 85.5만 |
|---|
| 2026.01.09 | ₩38,047 | ₩38,748 | ₩36,445 | ₩36,645 | -3.68% | 76.7만 |
|---|
| 2026.01.08 | ₩37,046 | ₩39,048 | ₩36,445 | ₩38,247 | +3.24% | 66.8만 |
|---|
| 2026.01.07 | ₩38,848 | ₩39,449 | ₩37,446 | ₩38,247 | -1.55% | 74.3만 |
|---|
| 2026.01.06 | ₩40,850 | ₩41,051 | ₩38,147 | ₩39,449 | -3.43% | 102.5만 |
|---|
| 2026.01.05 | ₩39,048 | ₩42,052 | ₩38,047 | ₩40,450 | +3.59% | 214.6만 |
|---|
| 2026.01.02 | ₩35,043 | ₩36,845 | ₩34,042 | ₩35,644 | +1.71% | 70.1만 |
|---|
| 2025.12.31 | ₩34,442 | ₩34,843 | ₩33,742 | ₩34,042 | -1.16% | 48.6만 |
|---|
| 2025.12.30 | ₩35,644 | ₩35,844 | ₩34,442 | ₩34,442 | -3.37% | 58.2만 |
|---|
| 2025.12.29 | ₩37,446 | ₩39,008 | ₩36,044 | ₩36,245 | -3.21% | 49.4만 |
|---|
| 2025.12.26 | ₩37,847 | ₩38,447 | ₩36,445 | ₩37,847 | 0.00% | 42.6만 |
|---|
| 2025.12.24 | ₩37,246 | ₩38,047 | ₩36,445 | ₩37,646 | +1.08% | 31.5만 |
|---|
| 2025.12.23 | ₩38,047 | ₩38,447 | ₩36,445 | ₩37,246 | -2.11% | 72.6만 |
|---|
| 2025.12.22 | ₩39,849 | ₩40,049 | ₩37,146 | ₩39,048 | -2.01% | 116.2만 |
|---|
| 2025.12.19 | ₩33,141 | ₩35,644 | ₩32,841 | ₩35,644 | +7.55% | 199.4만 |
|---|
| 2025.12.18 | ₩34,743 | ₩35,243 | ₩31,439 | ₩31,839 | -8.36% | 94만 |
|---|
| 2025.12.17 | ₩33,641 | ₩35,043 | ₩32,440 | ₩33,041 | -1.79% | 88.4만 |
|---|
| 2025.12.16 | ₩32,841 | ₩33,842 | ₩31,239 | ₩33,041 | +0.61% | 101만 |
|---|
| 2025.12.15 | ₩35,644 | ₩35,844 | ₩32,841 | ₩33,041 | -7.30% | 86.4만 |
|---|
| 2025.12.12 | ₩37,246 | ₩39,849 | ₩35,043 | ₩35,644 | -4.30% | 90.7만 |
|---|
| 2025.12.11 | ₩38,247 | ₩38,247 | ₩35,444 | ₩36,645 | -4.19% | 118.1만 |
|---|
| 2025.12.10 | ₩41,051 | ₩41,451 | ₩37,847 | ₩38,848 | -5.37% | 138.7만 |
|---|
| 2025.12.09 | ₩40,450 | ₩42,653 | ₩37,646 | ₩41,051 | +1.49% | 129만 |
|---|
| 2025.12.08 | ₩45,857 | ₩46,057 | ₩39,849 | ₩40,450 | -11.79% | 143.6만 |
|---|
| 2025.12.05 | ₩48,159 | ₩48,159 | ₩43,454 | ₩44,655 | -7.28% | 116.9만 |
|---|
| 2025.12.04 | ₩48,260 | ₩50,863 | ₩46,057 | ₩48,460 | +0.41% | 166.7만 |
|---|
| 2025.12.03 | ₩47,258 | ₩50,662 | ₩45,056 | ₩47,859 | +1.27% | 270.6만 |
|---|
| 2025.12.02 | ₩54,868 | ₩54,868 | ₩34,843 | ₩43,854 | -20.07% | 586.4만 |
|---|
| 2025.12.01 | ₩82,101 | ₩82,902 | ₩71,488 | ₩71,688 | -12.68% | 37.6만 |
|---|
| 2025.11.28 | ₩86,907 | ₩88,910 | ₩84,104 | ₩84,905 | -2.30% | 15.1만 |
|---|
| 2025.11.26 | ₩84,504 | ₩85,706 | ₩81,501 | ₩84,104 | -0.47% | 31.3만 |
|---|
| 2025.11.25 | ₩89,510 | ₩89,911 | ₩84,765 | ₩86,106 | -3.80% | 19.4만 |
|---|
| 2025.11.24 | ₩90,912 | ₩91,313 | ₩85,906 | ₩87,908 | -3.30% | 23.7만 |
|---|
| 2025.11.21 | ₩91,513 | ₩91,853 | ₩82,702 | ₩88,709 | -3.06% | 22.3만 |
|---|
| 2025.11.20 | ₩98,321 | ₩99,923 | ₩90,412 | ₩91,713 | -6.72% | 19.5만 |
|---|
| 2025.11.19 | ₩102,526 | ₩104,128 | ₩91,112 | ₩94,717 | -7.62% | 21.1만 |
|---|
| 2025.11.18 | ₩100,124 | ₩107,272 | ₩97,120 | ₩101,525 | +1.40% | 29만 |
|---|
| 2025.11.17 | ₩100,124 | ₩105,730 | ₩97,320 | ₩101,125 | +1.00% | 24만 |
|---|
| 2025.11.14 | ₩90,912 | ₩103,928 | ₩90,111 | ₩97,320 | +7.05% | 34.7만 |
|---|
| 2025.11.13 | ₩103,327 | ₩103,327 | ₩93,315 | ₩94,917 | -8.14% | 24.3만 |
|---|
| 2025.11.12 | ₩102,326 | ₩104,128 | ₩96,119 | ₩98,722 | -3.52% | 17.6만 |
|---|
| 2025.11.11 | ₩101,725 | ₩105,330 | ₩96,519 | ₩98,321 | -3.35% | 23.5만 |
|---|
| 2025.11.10 | ₩97,320 | ₩101,725 | ₩89,510 | ₩97,921 | +0.62% | 28.1만 |
|---|
| 2025.11.07 | ₩88,109 | ₩93,115 | ₩81,721 | ₩92,915 | +5.45% | 20.2만 |
|---|
| 2025.11.06 | ₩96,920 | ₩98,321 | ₩87,708 | ₩90,912 | -6.20% | 11.3만 |
|---|
| 2025.11.05 | ₩93,315 | ₩98,001 | ₩90,311 | ₩95,918 | +2.79% | 13.9만 |
|---|
| 2025.11.04 | ₩92,314 | ₩100,524 | ₩90,692 | ₩92,915 | +0.65% | 12.1만 |
|---|
| 2025.11.03 | ₩101,926 | ₩102,526 | ₩93,615 | ₩98,522 | -3.34% | 16만 |
|---|
| 2025.10.31 | ₩105,730 | ₩108,934 | ₩100,124 | ₩101,926 | -3.60% | 15.5만 |
|---|
| 2025.10.30 | ₩103,728 | ₩109,936 | ₩102,326 | ₩103,127 | -0.58% | 13.5만 |
|---|
| 2025.10.29 | ₩112,138 | ₩113,019 | ₩106,531 | ₩109,735 | -2.14% | 12.2만 |
|---|
| 2025.10.28 | ₩121,450 | ₩122,952 | ₩110,136 | ₩113,740 | -6.35% | 20.6만 |
|---|
| 2025.10.27 | ₩120,148 | ₩129,760 | ₩114,341 | ₩119,347 | -0.67% | 39만 |
|---|
| 2025.10.24 | ₩103,928 | ₩113,740 | ₩102,326 | ₩112,539 | +8.29% | 26만 |
|---|
| 2025.10.23 | ₩90,512 | ₩101,125 | ₩89,911 | ₩101,125 | +11.73% | 15만 |
|---|
| 2025.10.22 | ₩92,514 | ₩94,116 | ₩86,306 | ₩89,911 | -2.81% | 15.4만 |
|---|
| 2025.10.21 | ₩100,124 | ₩101,305 | ₩93,916 | ₩97,520 | -2.60% | 12.9만 |
|---|
| 2025.10.20 | ₩102,326 | ₩102,526 | ₩97,220 | ₩101,926 | -0.39% | 13.1만 |
|---|
| 2025.10.17 | ₩99,122 | ₩102,126 | ₩94,517 | ₩94,917 | -4.24% | 16.5만 |
|---|
| 2025.10.16 | ₩111,137 | ₩112,699 | ₩100,124 | ₩100,724 | -9.37% | 19.8만 |
|---|
| 2025.10.15 | ₩117,144 | ₩119,547 | ₩108,934 | ₩111,938 | -4.44% | 13.8만 |
|---|
| 2025.10.14 | ₩116,143 | ₩122,551 | ₩111,738 | ₩115,342 | -0.69% | 16만 |
|---|
| 2025.10.13 | ₩122,952 | ₩125,154 | ₩119,347 | ₩120,749 | -1.79% | 10.6만 |
|---|
| 2025.10.10 | ₩131,062 | ₩131,963 | ₩118,746 | ₩119,147 | -9.09% | 27.1만 |
|---|