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 | ₩10,502 | ₩10,836 | ₩10,182 | ₩10,316 | -1.78% | 94.6만 |
| 2026.10.08 | ₩10,783 | ₩10,856 | ₩10,115 | ₩10,342 | -4.08% | 103.1만 |
| 2026.10.07 | ₩10,889 | ₩11,009 | ₩10,609 | ₩10,969 | +0.74% | 79.1만 |
| 2026.10.06 | ₩11,730 | ₩11,810 | ₩11,223 | ₩11,276 | -3.87% | 81만 |
| 2026.10.05 | ₩11,557 | ₩11,677 | ₩11,170 | ₩11,623 | +0.58% | 89.2만 |
| 2026.10.02 | ₩11,450 | ₩12,210 | ₩11,090 | ₩11,356 | -0.82% | 124.3만 |
| 2026.10.01 | ₩11,183 | ₩11,396 | ₩10,729 | ₩10,916 | -2.39% | 100.1만 |
| 2026.09.30 | ₩12,077 | ₩12,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,316 |
| -6.30% |
| 87만 |
| 2026.09.29 | ₩12,050 | ₩12,157 | ₩11,463 | ₩11,637 | -3.43% | 76.2만 |
|---|
| 2026.09.28 | ₩11,944 | ₩12,331 | ₩11,663 | ₩11,797 | -1.23% | 96.8만 |
|---|
| 2026.09.25 | ₩12,944 | ₩12,958 | ₩11,837 | ₩12,144 | -6.19% | 110.1만 |
|---|
| 2026.09.24 | ₩12,944 | ₩13,678 | ₩12,718 | ₩12,811 | -1.03% | 134.8만 |
|---|
| 2026.09.23 | ₩13,492 | ₩13,668 | ₩13,158 | ₩13,225 | -1.98% | 112.3만 |
|---|
| 2026.09.22 | ₩13,705 | ₩13,959 | ₩13,358 | ₩13,705 | 0.00% | 160.1만 |
|---|
| 2026.09.21 | ₩14,292 | ₩14,745 | ₩13,605 | ₩13,745 | -3.83% | 240.6만 |
|---|
| 2026.09.18 | ₩12,231 | ₩13,745 | ₩12,231 | ₩13,478 | +10.20% | 494.8만 |
|---|
| 2026.09.17 | ₩11,276 | ₩12,184 | ₩11,139 | ₩11,783 | +4.50% | 187.8만 |
|---|
| 2026.09.16 | ₩10,876 | ₩10,996 | ₩10,489 | ₩10,863 | -0.12% | 117.8만 |
|---|
| 2026.09.15 | ₩11,234 | ₩11,234 | ₩10,596 | ₩10,662 | -5.08% | 133.2만 |
|---|
| 2026.09.14 | ₩10,876 | ₩11,637 | ₩10,876 | ₩11,543 | +6.13% | 163.7만 |
|---|
| 2026.09.11 | ₩10,783 | ₩11,823 | ₩10,783 | ₩11,103 | +2.97% | 141.6만 |
|---|
| 2026.09.10 | ₩10,409 | ₩11,021 | ₩10,369 | ₩10,716 | +2.95% | 94.1만 |
|---|
| 2026.09.09 | ₩11,517 | ₩11,793 | ₩10,816 | ₩10,849 | -5.79% | 111.9만 |
|---|
| 2026.09.08 | ₩10,529 | ₩11,410 | ₩10,209 | ₩11,223 | +6.59% | 203.9만 |
|---|
| 2026.09.04 | ₩11,950 | ₩12,264 | ₩10,502 | ₩10,662 | -10.78% | 474.6만 |
|---|
| 2026.09.03 | ₩10,916 | ₩12,638 | ₩10,876 | ₩12,464 | +14.18% | 254.1만 |
|---|
| 2026.09.02 | ₩10,222 | ₩10,796 | ₩10,182 | ₩10,502 | +2.74% | 85.1만 |
|---|
| 2026.09.01 | ₩10,556 | ₩10,589 | ₩10,089 | ₩10,289 | -2.53% | 98.9만 |
|---|
| 2026.08.31 | ₩10,215 | ₩10,903 | ₩10,142 | ₩10,769 | +5.42% | 132.6만 |
|---|
| 2026.08.28 | ₩11,490 | ₩11,583 | ₩9,969 | ₩10,262 | -10.69% | 227.9만 |
|---|
| 2026.08.27 | ₩11,223 | ₩12,424 | ₩10,983 | ₩11,690 | +4.16% | 181.9만 |
|---|
| 2026.08.26 | ₩11,797 | ₩11,905 | ₩10,836 | ₩10,916 | -7.47% | 164.5만 |
|---|
| 2026.08.25 | ₩11,503 | ₩12,357 | ₩11,070 | ₩12,331 | +7.19% | 203.1만 |
|---|
| 2026.08.24 | ₩10,676 | ₩11,743 | ₩10,576 | ₩11,530 | +8.00% | 271.6만 |
|---|
| 2026.08.21 | ₩11,557 | ₩11,957 | ₩10,222 | ₩10,582 | -8.43% | 370.3만 |
|---|
| 2026.08.20 | ₩11,290 | ₩11,703 | ₩10,689 | ₩11,303 | +0.12% | 225.3만 |
|---|
| 2026.08.19 | ₩9,315 | ₩11,070 | ₩9,288 | ₩10,542 | +13.18% | 235.1만 |
|---|
| 2026.08.18 | ₩9,341 | ₩9,475 | ₩9,168 | ₩9,261 | -0.86% | 80.3만 |
|---|
| 2026.08.17 | ₩9,728 | ₩9,742 | ₩9,261 | ₩9,501 | -2.33% | 114.7만 |
|---|
| 2026.08.14 | ₩9,608 | ₩10,089 | ₩9,361 | ₩9,688 | +0.83% | 121.4만 |
|---|
| 2026.08.13 | ₩9,355 | ₩10,262 | ₩9,355 | ₩9,768 | +4.42% | 156.6만 |
|---|
| 2026.08.12 | ₩9,368 | ₩9,608 | ₩9,195 | ₩9,248 | -1.28% | 87.6만 |
|---|
| 2026.08.11 | ₩9,795 | ₩9,795 | ₩9,074 | ₩9,235 | -5.72% | 93.6만 |
|---|
| 2026.08.10 | ₩9,808 | ₩10,009 | ₩9,155 | ₩9,435 | -3.81% | 175.3만 |
|---|
| 2026.08.07 | ₩8,647 | ₩9,048 | ₩8,487 | ₩8,634 | -0.15% | 119.5만 |
|---|
| 2026.08.06 | ₩8,514 | ₩8,561 | ₩8,127 | ₩8,260 | -2.98% | 102.2만 |
|---|
| 2026.08.05 | ₩8,274 | ₩8,821 | ₩8,114 | ₩8,727 | +5.48% | 154.5만 |
|---|
| 2026.08.04 | ₩7,967 | ₩8,394 | ₩7,560 | ₩8,194 | +2.85% | 117.6만 |
|---|
| 2026.08.03 | ₩7,086 | ₩7,940 | ₩6,566 | ₩7,807 | +10.17% | 184.7만 |
|---|
| 2026.07.31 | ₩7,833 | ₩7,927 | ₩7,220 | ₩7,366 | -5.96% | 140.6만 |
|---|
| 2026.07.30 | ₩7,153 | ₩7,980 | ₩7,059 | ₩7,873 | +10.07% | 185.4만 |
|---|
| 2026.07.29 | ₩7,286 | ₩7,546 | ₩6,847 | ₩6,926 | -4.95% | 173.5만 |
|---|
| 2026.07.28 | ₩7,727 | ₩7,767 | ₩7,273 | ₩7,313 | -5.35% | 95만 |
|---|
| 2026.07.27 | ₩7,807 | ₩8,284 | ₩7,473 | ₩7,833 | +0.34% | 118.6만 |
|---|
| 2026.07.24 | ₩8,114 | ₩8,180 | ₩7,322 | ₩7,633 | -5.92% | 141.6만 |
|---|
| 2026.07.23 | ₩8,020 | ₩8,714 | ₩7,994 | ₩8,140 | +1.50% | 100.9만 |
|---|
| 2026.07.22 | ₩8,274 | ₩8,874 | ₩8,094 | ₩8,140 | -1.61% | 100.6만 |
|---|
| 2026.07.21 | ₩8,100 | ₩8,874 | ₩7,915 | ₩8,634 | +6.59% | 181만 |
|---|
| 2026.07.20 | ₩7,366 | ₩7,873 | ₩7,026 | ₩7,700 | +4.53% | 154.2만 |
|---|
| 2026.07.17 | ₩6,939 | ₩7,520 | ₩6,726 | ₩7,260 | +4.62% | 112.9만 |
|---|
| 2026.07.16 | ₩7,273 | ₩7,498 | ₩7,006 | ₩7,286 | +0.18% | 109.4만 |
|---|
| 2026.07.15 | ₩7,246 | ₩7,927 | ₩7,059 | ₩7,540 | +4.05% | 181.9만 |
|---|
| 2026.07.14 | ₩7,059 | ₩7,446 | ₩6,739 | ₩7,206 | +2.08% | 163만 |
|---|
| 2026.07.13 | ₩7,980 | ₩8,167 | ₩7,006 | ₩7,053 | -11.62% | 210만 |
|---|
| 2026.07.10 | ₩8,260 | ₩8,874 | ₩7,940 | ₩8,180 | -0.97% | 187.3만 |
|---|
| 2026.07.09 | ₩7,900 | ₩8,167 | ₩7,406 | ₩7,980 | +1.01% | 172.2만 |
|---|
| 2026.07.08 | ₩8,274 | ₩8,367 | ₩7,687 | ₩7,820 | -5.48% | 423만 |
|---|
| 2026.07.07 | ₩11,223 | ₩11,223 | ₩8,574 | ₩8,701 | -22.47% | 277.5만 |
|---|
| 2026.07.06 | ₩10,685 | ₩12,451 | ₩9,888 | ₩11,330 | +6.03% | 217.8만 |
|---|
| 2026.07.02 | ₩13,011 | ₩13,412 | ₩11,130 | ₩11,250 | -13.54% | 550.2만 |
|---|
| 2026.07.01 | ₩13,011 | ₩13,532 | ₩12,251 | ₩12,491 | -4.00% | 261만 |
|---|
| 2026.06.30 | ₩13,612 | ₩14,012 | ₩13,311 | ₩13,632 | +0.15% | 67.4만 |
|---|
| 2026.06.29 | ₩14,573 | ₩14,813 | ₩13,912 | ₩14,312 | -1.79% | 63.9만 |
|---|
| 2026.06.26 | ₩13,912 | ₩14,913 | ₩13,632 | ₩14,372 | +3.31% | 38.4만 |
|---|
| 2026.06.25 | ₩14,813 | ₩14,973 | ₩13,612 | ₩14,132 | -4.59% | 98.5만 |
|---|
| 2026.06.24 | ₩15,613 | ₩15,653 | ₩14,673 | ₩14,833 | -5.00% | 74.4만 |
|---|
| 2026.06.23 | ₩16,014 | ₩16,514 | ₩15,413 | ₩15,473 | -3.37% | 71.1만 |
|---|
| 2026.06.22 | ₩17,075 | ₩17,595 | ₩16,094 | ₩16,254 | -4.81% | 98.5만 |
|---|
| 2026.06.18 | ₩17,015 | ₩17,215 | ₩16,314 | ₩17,015 | 0.00% | 248.6만 |
|---|
| 2026.06.17 | ₩16,814 | ₩17,995 | ₩16,614 | ₩16,875 | +0.36% | 73.8만 |
|---|
| 2026.06.16 | ₩17,155 | ₩17,555 | ₩16,614 | ₩16,714 | -2.57% | 59.1만 |
|---|
| 2026.06.15 | ₩18,396 | ₩18,516 | ₩17,015 | ₩17,095 | -7.07% | 109만 |
|---|
| 2026.06.12 | ₩16,754 | ₩18,056 | ₩16,514 | ₩17,155 | +2.39% | 70.6만 |
|---|
| 2026.06.11 | ₩16,414 | ₩16,895 | ₩16,034 | ₩16,694 | +1.71% | 68.2만 |
|---|
| 2026.06.10 | ₩16,814 | ₩17,615 | ₩16,414 | ₩16,414 | -2.38% | 62.1만 |
|---|
| 2026.06.09 | ₩17,735 | ₩18,216 | ₩16,754 | ₩17,075 | -3.72% | 76.8만 |
|---|
| 2026.06.08 | ₩17,895 | ₩19,016 | ₩17,615 | ₩18,035 | +0.78% | 74.1만 |
|---|
| 2026.06.05 | ₩18,136 | ₩18,156 | ₩16,754 | ₩17,275 | -4.75% | 109.5만 |
|---|
| 2026.06.04 | ₩18,356 | ₩18,696 | ₩18,116 | ₩18,296 | -0.33% | 68.8만 |
|---|
| 2026.06.03 | ₩19,937 | ₩19,937 | ₩18,676 | ₩18,696 | -6.22% | 54.1만 |
|---|
| 2026.06.02 | ₩21,218 | ₩21,218 | ₩19,657 | ₩19,937 | -6.04% | 118.5만 |
|---|
| 2026.06.01 | ₩22,019 | ₩22,219 | ₩20,818 | ₩21,619 | -1.82% | 80.6만 |
|---|
| 2026.05.29 | ₩21,018 | ₩22,619 | ₩20,217 | ₩22,619 | +7.62% | 84.3만 |
|---|
| 2026.05.28 | ₩21,018 | ₩21,619 | ₩20,618 | ₩21,018 | 0.00% | 53.5만 |
|---|
| 2026.05.27 | ₩21,318 | ₩22,019 | ₩21,018 | ₩21,418 | +0.47% | 43.2만 |
|---|
| 2026.05.26 | ₩22,419 | ₩22,619 | ₩21,218 | ₩21,619 | -3.57% | 62.5만 |
|---|
| 2026.05.22 | ₩22,619 | ₩23,220 | ₩21,819 | ₩22,219 | -1.77% | 53.1만 |
|---|
| 2026.05.21 | ₩22,219 | ₩22,820 | ₩21,018 | ₩22,619 | +1.80% | 59.8만 |
|---|
| 2026.05.20 | ₩20,818 | ₩22,219 | ₩20,618 | ₩22,219 | +6.73% | 64.5만 |
|---|
| 2026.05.19 | ₩20,217 | ₩21,018 | ₩20,017 | ₩20,418 | +0.99% | 81.8만 |
|---|
| 2026.05.18 | ₩21,619 | ₩21,819 | ₩20,017 | ₩20,618 | -4.63% | 116.4만 |
|---|
| 2026.05.15 | ₩22,820 | ₩22,820 | ₩22,019 | ₩22,219 | -2.63% | 81만 |
|---|
| 2026.05.14 | ₩22,419 | ₩24,621 | ₩21,819 | ₩23,420 | +4.46% | 115.9만 |
|---|
| 2026.05.13 | ₩22,720 | ₩23,320 | ₩22,219 | ₩22,419 | -1.32% | 66.8만 |
|---|
| 2026.05.12 | ₩23,420 | ₩23,420 | ₩22,019 | ₩22,820 | -2.56% | 94.8만 |
|---|
| 2026.05.11 | ₩23,720 | ₩24,621 | ₩22,419 | ₩23,820 | +0.42% | 106만 |
|---|
| 2026.05.08 | ₩23,220 | ₩24,221 | ₩22,619 | ₩23,820 | +2.59% | 61만 |
|---|
| 2026.05.07 | ₩24,421 | ₩24,421 | ₩22,419 | ₩23,220 | -4.92% | 100.3만 |
|---|
| 2026.05.06 | ₩24,621 | ₩25,222 | ₩24,021 | ₩25,022 | +1.63% | 104.1만 |
|---|
| 2026.05.05 | ₩24,021 | ₩25,022 | ₩23,420 | ₩24,621 | +2.50% | 88.5만 |
|---|
| 2026.05.04 | ₩24,321 | ₩24,421 | ₩22,820 | ₩23,420 | -3.70% | 105만 |
|---|
| 2026.05.01 | ₩23,620 | ₩24,421 | ₩23,320 | ₩24,221 | +2.54% | 87.5만 |
|---|
| 2026.04.30 | ₩22,820 | ₩23,420 | ₩22,219 | ₩23,020 | +0.88% | 75.1만 |
|---|
| 2026.04.29 | ₩23,420 | ₩23,820 | ₩22,219 | ₩22,820 | -2.56% | 102만 |
|---|
| 2026.04.28 | ₩23,420 | ₩23,820 | ₩22,619 | ₩23,420 | 0.00% | 94.9만 |
|---|
| 2026.04.27 | ₩24,621 | ₩24,781 | ₩23,420 | ₩24,221 | -1.63% | 137.3만 |
|---|
| 2026.04.24 | ₩25,822 | ₩26,223 | ₩24,221 | ₩24,821 | -3.88% | 107.6만 |
|---|
| 2026.04.23 | ₩26,423 | ₩27,023 | ₩24,821 | ₩25,222 | -4.55% | 186.9만 |
|---|
| 2026.04.22 | ₩26,223 | ₩28,625 | ₩26,022 | ₩26,823 | +2.29% | 216.8만 |
|---|
| 2026.04.21 | ₩26,022 | ₩26,423 | ₩24,021 | ₩24,821 | -4.62% | 157.3만 |
|---|
| 2026.04.20 | ₩25,022 | ₩26,423 | ₩24,021 | ₩25,222 | +0.80% | 145.3만 |
|---|
| 2026.04.17 | ₩24,221 | ₩28,825 | ₩24,021 | ₩26,022 | +7.44% | 259.7만 |
|---|
| 2026.04.16 | ₩22,219 | ₩22,920 | ₩21,418 | ₩22,619 | +1.80% | 130.8만 |
|---|
| 2026.04.15 | ₩20,818 | ₩22,219 | ₩20,418 | ₩22,019 | +5.77% | 124.4만 |
|---|
| 2026.04.14 | ₩20,618 | ₩21,619 | ₩20,418 | ₩20,618 | 0.00% | 126.2만 |
|---|
| 2026.04.13 | ₩18,616 | ₩19,817 | ₩18,276 | ₩19,817 | +6.45% | 49.8만 |
|---|
| 2026.04.10 | ₩18,816 | ₩19,997 | ₩18,816 | ₩19,056 | +1.28% | 37.3만 |
|---|
| 2026.04.09 | ₩19,016 | ₩20,017 | ₩18,056 | ₩18,856 | -0.84% | 44만 |
|---|
| 2026.04.08 | ₩19,016 | ₩20,217 | ₩17,815 | ₩19,297 | +1.47% | 88만 |
|---|
| 2026.04.07 | ₩17,515 | ₩17,615 | ₩16,714 | ₩17,455 | -0.34% | 40.1만 |
|---|
| 2026.04.06 | ₩18,616 | ₩18,816 | ₩17,715 | ₩17,715 | -4.84% | 50.5만 |
|---|
| 2026.04.02 | ₩17,935 | ₩18,416 | ₩17,415 | ₩18,196 | +1.45% | 50.6만 |
|---|
| 2026.04.01 | ₩18,796 | ₩19,737 | ₩18,116 | ₩18,376 | -2.24% | 71.8만 |
|---|
| 2026.03.31 | ₩17,595 | ₩18,716 | ₩16,014 | ₩18,496 | +5.12% | 110만 |
|---|
| 2026.03.30 | ₩17,475 | ₩18,216 | ₩15,413 | ₩15,814 | -9.51% | 69.6만 |
|---|
| 2026.03.27 | ₩18,256 | ₩18,416 | ₩17,215 | ₩17,215 | -5.70% | 51.5만 |
|---|
| 2026.03.26 | ₩19,417 | ₩19,997 | ₩18,276 | ₩18,276 | -5.88% | 42.8만 |
|---|
| 2026.03.25 | ₩19,517 | ₩20,418 | ₩19,517 | ₩19,677 | +0.82% | 48.1만 |
|---|
| 2026.03.24 | ₩19,217 | ₩20,217 | ₩18,916 | ₩18,996 | -1.15% | 49.3만 |
|---|
| 2026.03.23 | ₩19,617 | ₩19,977 | ₩18,736 | ₩19,317 | -1.53% | 63만 |
|---|
| 2026.03.20 | ₩20,418 | ₩20,518 | ₩18,816 | ₩18,956 | -7.16% | 125.6만 |
|---|
| 2026.03.19 | ₩20,217 | ₩20,618 | ₩19,337 | ₩20,418 | +0.99% | 75.1만 |
|---|
| 2026.03.18 | ₩20,818 | ₩21,218 | ₩20,418 | ₩20,618 | -0.96% | 61.4만 |
|---|
| 2026.03.17 | ₩21,018 | ₩21,819 | ₩20,618 | ₩21,218 | +0.95% | 116.4만 |
|---|
| 2026.03.16 | ₩21,619 | ₩21,819 | ₩20,618 | ₩20,818 | -3.70% | 147.8만 |
|---|
| 2026.03.13 | ₩21,919 | ₩22,019 | ₩20,418 | ₩20,818 | -5.02% | 161.5만 |
|---|
| 2026.03.12 | ₩22,119 | ₩22,519 | ₩20,618 | ₩21,018 | -4.98% | 146.4만 |
|---|
| 2026.03.11 | ₩23,420 | ₩23,620 | ₩21,819 | ₩22,619 | -3.42% | 120만 |
|---|
| 2026.03.10 | ₩22,619 | ₩24,021 | ₩22,419 | ₩23,220 | +2.65% | 138.8만 |
|---|
| 2026.03.09 | ₩22,219 | ₩22,219 | ₩21,218 | ₩22,019 | -0.90% | 110.8만 |
|---|
| 2026.03.06 | ₩22,419 | ₩23,220 | ₩21,218 | ₩21,819 | -2.68% | 79.4만 |
|---|
| 2026.03.05 | ₩24,421 | ₩24,821 | ₩22,419 | ₩23,420 | -4.10% | 166.4만 |
|---|
| 2026.03.04 | ₩21,919 | ₩23,420 | ₩21,619 | ₩23,020 | +5.02% | 160.3만 |
|---|
| 2026.03.03 | ₩20,017 | ₩21,018 | ₩19,056 | ₩20,618 | +3.00% | 81.9만 |
|---|
| 2026.03.02 | ₩20,017 | ₩21,018 | ₩19,437 | ₩20,418 | +2.00% | 123.5만 |
|---|
| 2026.02.27 | ₩21,018 | ₩21,418 | ₩20,217 | ₩20,418 | -2.86% | 58.3만 |
|---|
| 2026.02.26 | ₩21,018 | ₩21,819 | ₩20,017 | ₩21,619 | +2.86% | 113.8만 |
|---|
| 2026.02.25 | ₩21,819 | ₩22,419 | ₩20,818 | ₩21,018 | -3.67% | 161.9만 |
|---|
| 2026.02.24 | ₩19,016 | ₩20,618 | ₩18,536 | ₩20,418 | +7.37% | 54.3만 |
|---|
| 2026.02.23 | ₩19,957 | ₩20,418 | ₩18,816 | ₩19,517 | -2.21% | 48.5만 |
|---|
| 2026.02.20 | ₩20,618 | ₩21,218 | ₩20,017 | ₩20,017 | -2.91% | 94.5만 |
|---|
| 2026.02.19 | ₩20,718 | ₩20,818 | ₩20,217 | ₩20,418 | -1.45% | 84.6만 |
|---|
| 2026.02.18 | ₩22,219 | ₩22,419 | ₩20,818 | ₩20,818 | -6.31% | 102.4만 |
|---|
| 2026.02.17 | ₩22,720 | ₩23,020 | ₩21,418 | ₩21,819 | -3.96% | 76.1만 |
|---|
| 2026.02.13 | ₩23,420 | ₩23,800 | ₩22,419 | ₩22,619 | -3.42% | 98.8만 |
|---|
| 2026.02.12 | ₩23,220 | ₩23,420 | ₩22,219 | ₩23,020 | -0.86% | 86.3만 |
|---|
| 2026.02.11 | ₩24,221 | ₩24,621 | ₩22,319 | ₩23,020 | -4.96% | 94만 |
|---|
| 2026.02.10 | ₩25,022 | ₩25,222 | ₩24,021 | ₩24,021 | -4.00% | 64.9만 |
|---|
| 2026.02.09 | ₩25,822 | ₩25,822 | ₩24,821 | ₩25,222 | -2.33% | 81.7만 |
|---|
| 2026.02.06 | ₩24,621 | ₩26,623 | ₩24,581 | ₩26,223 | +6.50% | 83.2만 |
|---|
| 2026.02.05 | ₩24,221 | ₩25,422 | ₩22,419 | ₩22,920 | -5.37% | 116.6만 |
|---|
| 2026.02.04 | ₩26,623 | ₩27,023 | ₩25,022 | ₩25,622 | -3.76% | 71.6만 |
|---|
| 2026.02.03 | ₩29,025 | ₩29,425 | ₩25,422 | ₩27,023 | -6.90% | 117.8만 |
|---|
| 2026.02.02 | ₩30,226 | ₩30,226 | ₩28,625 | ₩28,625 | -5.30% | 69.6만 |
|---|
| 2026.01.30 | ₩30,026 | ₩30,626 | ₩29,625 | ₩30,226 | +0.67% | 56.8만 |
|---|
| 2026.01.29 | ₩30,626 | ₩31,027 | ₩29,625 | ₩30,826 | +0.65% | 72.1만 |
|---|
| 2026.01.28 | ₩32,028 | ₩32,028 | ₩30,826 | ₩31,227 | -2.50% | 70.4만 |
|---|
| 2026.01.27 | ₩30,226 | ₩32,228 | ₩29,826 | ₩31,827 | +5.30% | 53만 |
|---|
| 2026.01.26 | ₩30,426 | ₩31,427 | ₩29,625 | ₩30,226 | -0.66% | 61.3만 |
|---|
| 2026.01.23 | ₩31,227 | ₩31,427 | ₩30,026 | ₩30,626 | -1.92% | 70만 |
|---|
| 2026.01.22 | ₩31,627 | ₩31,827 | ₩30,826 | ₩31,227 | -1.27% | 43.8만 |
|---|
| 2026.01.21 | ₩31,227 | ₩32,228 | ₩30,226 | ₩31,427 | +0.64% | 71.1만 |
|---|
| 2026.01.20 | ₩31,427 | ₩32,028 | ₩30,826 | ₩31,227 | -0.64% | 83.7만 |
|---|
| 2026.01.16 | ₩33,629 | ₩33,829 | ₩32,628 | ₩32,828 | -2.38% | 61.4만 |
|---|
| 2026.01.15 | ₩35,631 | ₩35,631 | ₩33,629 | ₩33,629 | -5.62% | 77.1만 |
|---|
| 2026.01.14 | ₩37,632 | ₩38,233 | ₩35,090 | ₩35,230 | -6.38% | 128.1만 |
|---|
| 2026.01.13 | ₩36,832 | ₩38,233 | ₩35,831 | ₩37,432 | +1.63% | 103.7만 |
|---|
| 2026.01.12 | ₩36,832 | ₩37,432 | ₩35,230 | ₩36,431 | -1.09% | 85.5만 |
|---|
| 2026.01.09 | ₩38,033 | ₩38,733 | ₩36,431 | ₩36,631 | -3.68% | 76.7만 |
|---|
| 2026.01.08 | ₩37,032 | ₩39,034 | ₩36,431 | ₩38,233 | +3.24% | 66.8만 |
|---|
| 2026.01.07 | ₩38,833 | ₩39,434 | ₩37,432 | ₩38,233 | -1.55% | 74.3만 |
|---|
| 2026.01.06 | ₩40,835 | ₩41,035 | ₩38,133 | ₩39,434 | -3.43% | 102.5만 |
|---|
| 2026.01.05 | ₩39,034 | ₩42,036 | ₩38,033 | ₩40,435 | +3.59% | 214.6만 |
|---|
| 2026.01.02 | ₩35,030 | ₩36,832 | ₩34,029 | ₩35,631 | +1.71% | 70.1만 |
|---|
| 2025.12.31 | ₩34,430 | ₩34,830 | ₩33,729 | ₩34,029 | -1.16% | 48.6만 |
|---|
| 2025.12.30 | ₩35,631 | ₩35,831 | ₩34,430 | ₩34,430 | -3.37% | 58.2만 |
|---|
| 2025.12.29 | ₩37,432 | ₩38,994 | ₩36,031 | ₩36,231 | -3.21% | 49.4만 |
|---|
| 2025.12.26 | ₩37,833 | ₩38,433 | ₩36,431 | ₩37,833 | 0.00% | 42.6만 |
|---|
| 2025.12.24 | ₩37,232 | ₩38,033 | ₩36,431 | ₩37,632 | +1.08% | 31.5만 |
|---|
| 2025.12.23 | ₩38,033 | ₩38,433 | ₩36,431 | ₩37,232 | -2.11% | 72.6만 |
|---|
| 2025.12.22 | ₩39,834 | ₩40,034 | ₩37,132 | ₩39,034 | -2.01% | 116.2만 |
|---|
| 2025.12.19 | ₩33,128 | ₩35,631 | ₩32,828 | ₩35,631 | +7.55% | 199.4만 |
|---|
| 2025.12.18 | ₩34,730 | ₩35,230 | ₩31,427 | ₩31,827 | -8.36% | 94만 |
|---|
| 2025.12.17 | ₩33,629 | ₩35,030 | ₩32,428 | ₩33,028 | -1.79% | 88.4만 |
|---|
| 2025.12.16 | ₩32,828 | ₩33,829 | ₩31,227 | ₩33,028 | +0.61% | 101만 |
|---|
| 2025.12.15 | ₩35,631 | ₩35,831 | ₩32,828 | ₩33,028 | -7.30% | 86.4만 |
|---|
| 2025.12.12 | ₩37,232 | ₩39,834 | ₩35,030 | ₩35,631 | -4.30% | 90.7만 |
|---|
| 2025.12.11 | ₩38,233 | ₩38,233 | ₩35,430 | ₩36,631 | -4.19% | 118.1만 |
|---|
| 2025.12.10 | ₩41,035 | ₩41,436 | ₩37,833 | ₩38,833 | -5.37% | 138.7만 |
|---|
| 2025.12.09 | ₩40,435 | ₩42,637 | ₩37,632 | ₩41,035 | +1.49% | 129만 |
|---|
| 2025.12.08 | ₩45,839 | ₩46,040 | ₩39,834 | ₩40,435 | -11.79% | 143.6만 |
|---|
| 2025.12.05 | ₩48,141 | ₩48,141 | ₩43,437 | ₩44,638 | -7.28% | 116.9만 |
|---|
| 2025.12.04 | ₩48,241 | ₩50,844 | ₩46,040 | ₩48,442 | +0.41% | 166.7만 |
|---|
| 2025.12.03 | ₩47,241 | ₩50,644 | ₩45,039 | ₩47,841 | +1.27% | 270.6만 |
|---|
| 2025.12.02 | ₩54,847 | ₩54,847 | ₩34,830 | ₩43,838 | -20.07% | 586.4만 |
|---|
| 2025.12.01 | ₩82,071 | ₩82,871 | ₩71,461 | ₩71,662 | -12.68% | 37.6만 |
|---|
| 2025.11.28 | ₩86,875 | ₩88,876 | ₩84,072 | ₩84,873 | -2.30% | 15.1만 |
|---|
| 2025.11.26 | ₩84,473 | ₩85,674 | ₩81,470 | ₩84,072 | -0.47% | 31.3만 |
|---|
| 2025.11.25 | ₩89,477 | ₩89,877 | ₩84,733 | ₩86,074 | -3.80% | 19.4만 |
|---|
| 2025.11.24 | ₩90,878 | ₩91,278 | ₩85,874 | ₩87,876 | -3.30% | 23.7만 |
|---|
| 2025.11.21 | ₩91,479 | ₩91,819 | ₩82,671 | ₩88,676 | -3.06% | 22.3만 |
|---|
| 2025.11.20 | ₩98,284 | ₩99,886 | ₩90,378 | ₩91,679 | -6.72% | 19.5만 |
|---|
| 2025.11.19 | ₩102,488 | ₩104,089 | ₩91,078 | ₩94,681 | -7.62% | 21.1만 |
|---|
| 2025.11.18 | ₩100,086 | ₩107,232 | ₩97,083 | ₩101,487 | +1.40% | 29만 |
|---|
| 2025.11.17 | ₩100,086 | ₩105,691 | ₩97,284 | ₩101,087 | +1.00% | 24만 |
|---|
| 2025.11.14 | ₩90,878 | ₩103,889 | ₩90,077 | ₩97,284 | +7.05% | 34.7만 |
|---|
| 2025.11.13 | ₩103,289 | ₩103,289 | ₩93,280 | ₩94,882 | -8.14% | 24.3만 |
|---|
| 2025.11.12 | ₩102,288 | ₩104,089 | ₩96,083 | ₩98,685 | -3.52% | 17.6만 |
|---|
| 2025.11.11 | ₩101,687 | ₩105,290 | ₩96,483 | ₩98,284 | -3.35% | 23.5만 |
|---|
| 2025.11.10 | ₩97,284 | ₩101,687 | ₩89,477 | ₩97,884 | +0.62% | 28.1만 |
|---|
| 2025.11.07 | ₩88,076 | ₩93,080 | ₩81,690 | ₩92,880 | +5.45% | 20.2만 |
|---|
| 2025.11.06 | ₩96,883 | ₩98,284 | ₩87,675 | ₩90,878 | -6.20% | 11.3만 |
|---|
| 2025.11.05 | ₩93,280 | ₩97,964 | ₩90,278 | ₩95,882 | +2.79% | 13.9만 |
|---|
| 2025.11.04 | ₩92,279 | ₩100,486 | ₩90,658 | ₩92,880 | +0.65% | 12.1만 |
|---|
| 2025.11.03 | ₩101,888 | ₩102,488 | ₩93,580 | ₩98,485 | -3.34% | 16만 |
|---|
| 2025.10.31 | ₩105,691 | ₩108,894 | ₩100,086 | ₩101,888 | -3.60% | 15.5만 |
|---|
| 2025.10.30 | ₩103,689 | ₩109,894 | ₩102,288 | ₩103,089 | -0.58% | 13.5만 |
|---|
| 2025.10.29 | ₩112,096 | ₩112,977 | ₩106,492 | ₩109,694 | -2.14% | 12.2만 |
|---|
| 2025.10.28 | ₩121,404 | ₩122,906 | ₩110,095 | ₩113,698 | -6.35% | 20.6만 |
|---|
| 2025.10.27 | ₩120,103 | ₩129,711 | ₩114,298 | ₩119,303 | -0.67% | 39만 |
|---|
| 2025.10.24 | ₩103,889 | ₩113,698 | ₩102,288 | ₩112,497 | +8.29% | 26만 |
|---|
| 2025.10.23 | ₩90,478 | ₩101,087 | ₩89,877 | ₩101,087 | +11.73% | 15만 |
|---|
| 2025.10.22 | ₩92,479 | ₩94,081 | ₩86,274 | ₩89,877 | -2.81% | 15.4만 |
|---|
| 2025.10.21 | ₩100,086 | ₩101,267 | ₩93,881 | ₩97,484 | -2.60% | 12.9만 |
|---|
| 2025.10.20 | ₩102,288 | ₩102,488 | ₩97,184 | ₩101,888 | -0.39% | 13.1만 |
|---|
| 2025.10.17 | ₩99,085 | ₩102,088 | ₩94,481 | ₩94,882 | -4.24% | 16.5만 |
|---|
| 2025.10.16 | ₩111,095 | ₩112,657 | ₩100,086 | ₩100,687 | -9.37% | 19.8만 |
|---|
| 2025.10.15 | ₩117,101 | ₩119,503 | ₩108,894 | ₩111,896 | -4.44% | 13.8만 |
|---|
| 2025.10.14 | ₩116,100 | ₩122,505 | ₩111,696 | ₩115,299 | -0.69% | 16만 |
|---|
| 2025.10.13 | ₩122,906 | ₩125,108 | ₩119,303 | ₩120,704 | -1.79% | 10.6만 |
|---|
| 2025.10.10 | ₩131,013 | ₩131,913 | ₩118,702 | ₩119,102 | -9.09% | 27.1만 |
|---|