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 | ₩10,524 | ₩10,858 | ₩10,203 | ₩10,336 | -1.78% | 94.6만 |
| 2026.10.08 | ₩10,804 | ₩10,878 | ₩10,136 | ₩10,363 | -4.08% | 103.1만 |
| 2026.10.07 | ₩10,911 | ₩11,032 | ₩10,631 | ₩10,992 | +0.74% | 79.1만 |
| 2026.10.06 | ₩11,754 | ₩11,834 | ₩11,246 | ₩11,299 | -3.87% | 81만 |
| 2026.10.05 | ₩11,580 | ₩11,700 | ₩11,192 | ₩11,647 | +0.58% | 89.2만 |
| 2026.10.02 | ₩11,473 | ₩12,235 | ₩11,112 | ₩11,379 | -0.82% | 124.3만 |
| 2026.10.01 | ₩11,206 | ₩11,420 | ₩10,751 | ₩10,938 | -2.39% | 100.1만 |
| 2026.09.30 | ₩12,101 | ₩12,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,339 |
| -6.30% |
| 87만 |
| 2026.09.29 | ₩12,075 | ₩12,182 | ₩11,486 | ₩11,660 | -3.43% | 76.2만 |
|---|
| 2026.09.28 | ₩11,968 | ₩12,356 | ₩11,687 | ₩11,821 | -1.23% | 96.8만 |
|---|
| 2026.09.25 | ₩12,971 | ₩12,984 | ₩11,861 | ₩12,168 | -6.19% | 110.1만 |
|---|
| 2026.09.24 | ₩12,971 | ₩13,706 | ₩12,743 | ₩12,837 | -1.03% | 134.8만 |
|---|
| 2026.09.23 | ₩13,519 | ₩13,695 | ₩13,185 | ₩13,251 | -1.98% | 112.3만 |
|---|
| 2026.09.22 | ₩13,733 | ₩13,987 | ₩13,385 | ₩13,733 | 0.00% | 160.1만 |
|---|
| 2026.09.21 | ₩14,321 | ₩14,775 | ₩13,633 | ₩13,773 | -3.83% | 240.6만 |
|---|
| 2026.09.18 | ₩12,255 | ₩13,773 | ₩12,255 | ₩13,506 | +10.20% | 494.8만 |
|---|
| 2026.09.17 | ₩11,299 | ₩12,208 | ₩11,161 | ₩11,807 | +4.50% | 187.8만 |
|---|
| 2026.09.16 | ₩10,898 | ₩11,018 | ₩10,510 | ₩10,885 | -0.12% | 117.8만 |
|---|
| 2026.09.15 | ₩11,256 | ₩11,256 | ₩10,617 | ₩10,684 | -5.08% | 133.2만 |
|---|
| 2026.09.14 | ₩10,898 | ₩11,660 | ₩10,898 | ₩11,567 | +6.13% | 163.7만 |
|---|
| 2026.09.11 | ₩10,804 | ₩11,847 | ₩10,804 | ₩11,125 | +2.97% | 141.6만 |
|---|
| 2026.09.10 | ₩10,430 | ₩11,044 | ₩10,390 | ₩10,738 | +2.95% | 94.1만 |
|---|
| 2026.09.09 | ₩11,540 | ₩11,817 | ₩10,838 | ₩10,871 | -5.79% | 111.9만 |
|---|
| 2026.09.08 | ₩10,550 | ₩11,433 | ₩10,229 | ₩11,246 | +6.59% | 203.9만 |
|---|
| 2026.09.04 | ₩11,974 | ₩12,289 | ₩10,524 | ₩10,684 | -10.78% | 474.6만 |
|---|
| 2026.09.03 | ₩10,938 | ₩12,663 | ₩10,898 | ₩12,489 | +14.18% | 254.1만 |
|---|
| 2026.09.02 | ₩10,243 | ₩10,818 | ₩10,203 | ₩10,524 | +2.74% | 85.1만 |
|---|
| 2026.09.01 | ₩10,577 | ₩10,611 | ₩10,109 | ₩10,310 | -2.53% | 98.9만 |
|---|
| 2026.08.31 | ₩10,236 | ₩10,925 | ₩10,163 | ₩10,791 | +5.42% | 132.6만 |
|---|
| 2026.08.28 | ₩11,513 | ₩11,607 | ₩9,989 | ₩10,283 | -10.69% | 227.9만 |
|---|
| 2026.08.27 | ₩11,246 | ₩12,449 | ₩11,005 | ₩11,714 | +4.16% | 181.9만 |
|---|
| 2026.08.26 | ₩11,821 | ₩11,929 | ₩10,858 | ₩10,938 | -7.47% | 164.5만 |
|---|
| 2026.08.25 | ₩11,526 | ₩12,382 | ₩11,092 | ₩12,356 | +7.19% | 203.1만 |
|---|
| 2026.08.24 | ₩10,697 | ₩11,767 | ₩10,597 | ₩11,553 | +8.00% | 271.6만 |
|---|
| 2026.08.21 | ₩11,580 | ₩11,981 | ₩10,243 | ₩10,604 | -8.43% | 370.3만 |
|---|
| 2026.08.20 | ₩11,313 | ₩11,727 | ₩10,711 | ₩11,326 | +0.12% | 225.3만 |
|---|
| 2026.08.19 | ₩9,334 | ₩11,092 | ₩9,307 | ₩10,564 | +13.18% | 235.1만 |
|---|
| 2026.08.18 | ₩9,360 | ₩9,494 | ₩9,186 | ₩9,280 | -0.86% | 80.3만 |
|---|
| 2026.08.17 | ₩9,748 | ₩9,761 | ₩9,280 | ₩9,521 | -2.33% | 114.7만 |
|---|
| 2026.08.14 | ₩9,628 | ₩10,109 | ₩9,380 | ₩9,708 | +0.83% | 121.4만 |
|---|
| 2026.08.13 | ₩9,374 | ₩10,283 | ₩9,374 | ₩9,788 | +4.42% | 156.6만 |
|---|
| 2026.08.12 | ₩9,387 | ₩9,628 | ₩9,213 | ₩9,267 | -1.28% | 87.6만 |
|---|
| 2026.08.11 | ₩9,815 | ₩9,815 | ₩9,093 | ₩9,253 | -5.72% | 93.6만 |
|---|
| 2026.08.10 | ₩9,828 | ₩10,029 | ₩9,173 | ₩9,454 | -3.81% | 175.3만 |
|---|
| 2026.08.07 | ₩8,665 | ₩9,066 | ₩8,504 | ₩8,652 | -0.15% | 119.5만 |
|---|
| 2026.08.06 | ₩8,531 | ₩8,578 | ₩8,143 | ₩8,277 | -2.98% | 102.2만 |
|---|
| 2026.08.05 | ₩8,291 | ₩8,839 | ₩8,130 | ₩8,745 | +5.48% | 154.5만 |
|---|
| 2026.08.04 | ₩7,983 | ₩8,411 | ₩7,575 | ₩8,210 | +2.85% | 117.6만 |
|---|
| 2026.08.03 | ₩7,100 | ₩7,956 | ₩6,579 | ₩7,823 | +10.17% | 184.7만 |
|---|
| 2026.07.31 | ₩7,849 | ₩7,943 | ₩7,234 | ₩7,381 | -5.96% | 140.6만 |
|---|
| 2026.07.30 | ₩7,167 | ₩7,996 | ₩7,074 | ₩7,889 | +10.07% | 185.4만 |
|---|
| 2026.07.29 | ₩7,301 | ₩7,562 | ₩6,861 | ₩6,940 | -4.95% | 173.5만 |
|---|
| 2026.07.28 | ₩7,742 | ₩7,782 | ₩7,288 | ₩7,328 | -5.35% | 95만 |
|---|
| 2026.07.27 | ₩7,823 | ₩8,301 | ₩7,488 | ₩7,849 | +0.34% | 118.6만 |
|---|
| 2026.07.24 | ₩8,130 | ₩8,197 | ₩7,337 | ₩7,649 | -5.92% | 141.6만 |
|---|
| 2026.07.23 | ₩8,036 | ₩8,732 | ₩8,010 | ₩8,157 | +1.50% | 100.9만 |
|---|
| 2026.07.22 | ₩8,291 | ₩8,892 | ₩8,110 | ₩8,157 | -1.61% | 100.6만 |
|---|
| 2026.07.21 | ₩8,117 | ₩8,892 | ₩7,931 | ₩8,652 | +6.59% | 181만 |
|---|
| 2026.07.20 | ₩7,381 | ₩7,889 | ₩7,040 | ₩7,716 | +4.53% | 154.2만 |
|---|
| 2026.07.17 | ₩6,953 | ₩7,535 | ₩6,739 | ₩7,274 | +4.62% | 112.9만 |
|---|
| 2026.07.16 | ₩7,288 | ₩7,514 | ₩7,020 | ₩7,301 | +0.18% | 109.4만 |
|---|
| 2026.07.15 | ₩7,261 | ₩7,943 | ₩7,074 | ₩7,555 | +4.05% | 181.9만 |
|---|
| 2026.07.14 | ₩7,074 | ₩7,461 | ₩6,753 | ₩7,221 | +2.08% | 163만 |
|---|
| 2026.07.13 | ₩7,996 | ₩8,184 | ₩7,020 | ₩7,067 | -11.62% | 210만 |
|---|
| 2026.07.10 | ₩8,277 | ₩8,892 | ₩7,956 | ₩8,197 | -0.97% | 187.3만 |
|---|
| 2026.07.09 | ₩7,916 | ₩8,184 | ₩7,421 | ₩7,996 | +1.01% | 172.2만 |
|---|
| 2026.07.08 | ₩8,291 | ₩8,384 | ₩7,702 | ₩7,836 | -5.48% | 423만 |
|---|
| 2026.07.07 | ₩11,246 | ₩11,246 | ₩8,591 | ₩8,718 | -22.47% | 277.5만 |
|---|
| 2026.07.06 | ₩10,707 | ₩12,476 | ₩9,909 | ₩11,353 | +6.03% | 217.8만 |
|---|
| 2026.07.02 | ₩13,038 | ₩13,439 | ₩11,152 | ₩11,272 | -13.54% | 550.2만 |
|---|
| 2026.07.01 | ₩13,038 | ₩13,559 | ₩12,275 | ₩12,516 | -4.00% | 261만 |
|---|
| 2026.06.30 | ₩13,639 | ₩14,040 | ₩13,338 | ₩13,659 | +0.15% | 67.4만 |
|---|
| 2026.06.29 | ₩14,602 | ₩14,843 | ₩13,940 | ₩14,341 | -1.79% | 63.9만 |
|---|
| 2026.06.26 | ₩13,940 | ₩14,943 | ₩13,659 | ₩14,401 | +3.31% | 38.4만 |
|---|
| 2026.06.25 | ₩14,843 | ₩15,003 | ₩13,639 | ₩14,161 | -4.59% | 98.5만 |
|---|
| 2026.06.24 | ₩15,645 | ₩15,685 | ₩14,702 | ₩14,863 | -5.00% | 74.4만 |
|---|
| 2026.06.23 | ₩16,046 | ₩16,548 | ₩15,444 | ₩15,505 | -3.37% | 71.1만 |
|---|
| 2026.06.22 | ₩17,109 | ₩17,631 | ₩16,126 | ₩16,287 | -4.81% | 98.5만 |
|---|
| 2026.06.18 | ₩17,049 | ₩17,250 | ₩16,347 | ₩17,049 | 0.00% | 248.6만 |
|---|
| 2026.06.17 | ₩16,848 | ₩18,032 | ₩16,648 | ₩16,909 | +0.36% | 73.8만 |
|---|
| 2026.06.16 | ₩17,189 | ₩17,591 | ₩16,648 | ₩16,748 | -2.57% | 59.1만 |
|---|
| 2026.06.15 | ₩18,433 | ₩18,553 | ₩17,049 | ₩17,129 | -7.07% | 109만 |
|---|
| 2026.06.12 | ₩16,788 | ₩18,092 | ₩16,548 | ₩17,189 | +2.39% | 70.6만 |
|---|
| 2026.06.11 | ₩16,447 | ₩16,929 | ₩16,066 | ₩16,728 | +1.71% | 68.2만 |
|---|
| 2026.06.10 | ₩16,848 | ₩17,651 | ₩16,447 | ₩16,447 | -2.38% | 62.1만 |
|---|
| 2026.06.09 | ₩17,771 | ₩18,253 | ₩16,788 | ₩17,109 | -3.72% | 76.8만 |
|---|
| 2026.06.08 | ₩17,932 | ₩19,055 | ₩17,651 | ₩18,072 | +0.78% | 74.1만 |
|---|
| 2026.06.05 | ₩18,172 | ₩18,192 | ₩16,788 | ₩17,310 | -4.75% | 109.5만 |
|---|
| 2026.06.04 | ₩18,393 | ₩18,734 | ₩18,152 | ₩18,333 | -0.33% | 68.8만 |
|---|
| 2026.06.03 | ₩19,977 | ₩19,977 | ₩18,714 | ₩18,734 | -6.22% | 54.1만 |
|---|
| 2026.06.02 | ₩21,261 | ₩21,261 | ₩19,697 | ₩19,977 | -6.04% | 118.5만 |
|---|
| 2026.06.01 | ₩22,063 | ₩22,264 | ₩20,860 | ₩21,662 | -1.82% | 80.6만 |
|---|
| 2026.05.29 | ₩21,061 | ₩22,665 | ₩20,258 | ₩22,665 | +7.62% | 84.3만 |
|---|
| 2026.05.28 | ₩21,061 | ₩21,662 | ₩20,659 | ₩21,061 | 0.00% | 53.5만 |
|---|
| 2026.05.27 | ₩21,361 | ₩22,063 | ₩21,061 | ₩21,462 | +0.47% | 43.2만 |
|---|
| 2026.05.26 | ₩22,465 | ₩22,665 | ₩21,261 | ₩21,662 | -3.57% | 62.5만 |
|---|
| 2026.05.22 | ₩22,665 | ₩23,267 | ₩21,863 | ₩22,264 | -1.77% | 53.1만 |
|---|
| 2026.05.21 | ₩22,264 | ₩22,866 | ₩21,061 | ₩22,665 | +1.80% | 59.8만 |
|---|
| 2026.05.20 | ₩20,860 | ₩22,264 | ₩20,659 | ₩22,264 | +6.73% | 64.5만 |
|---|
| 2026.05.19 | ₩20,258 | ₩21,061 | ₩20,058 | ₩20,459 | +0.99% | 81.8만 |
|---|
| 2026.05.18 | ₩21,662 | ₩21,863 | ₩20,058 | ₩20,659 | -4.63% | 116.4만 |
|---|
| 2026.05.15 | ₩22,866 | ₩22,866 | ₩22,063 | ₩22,264 | -2.63% | 81만 |
|---|
| 2026.05.14 | ₩22,465 | ₩24,671 | ₩21,863 | ₩23,468 | +4.46% | 115.9만 |
|---|
| 2026.05.13 | ₩22,765 | ₩23,367 | ₩22,264 | ₩22,465 | -1.32% | 66.8만 |
|---|
| 2026.05.12 | ₩23,468 | ₩23,468 | ₩22,063 | ₩22,866 | -2.56% | 94.8만 |
|---|
| 2026.05.11 | ₩23,768 | ₩24,671 | ₩22,465 | ₩23,869 | +0.42% | 106만 |
|---|
| 2026.05.08 | ₩23,267 | ₩24,270 | ₩22,665 | ₩23,869 | +2.59% | 61만 |
|---|
| 2026.05.07 | ₩24,470 | ₩24,470 | ₩22,465 | ₩23,267 | -4.92% | 100.3만 |
|---|
| 2026.05.06 | ₩24,671 | ₩25,273 | ₩24,069 | ₩25,072 | +1.63% | 104.1만 |
|---|
| 2026.05.05 | ₩24,069 | ₩25,072 | ₩23,468 | ₩24,671 | +2.50% | 88.5만 |
|---|
| 2026.05.04 | ₩24,370 | ₩24,470 | ₩22,866 | ₩23,468 | -3.70% | 105만 |
|---|
| 2026.05.01 | ₩23,668 | ₩24,470 | ₩23,367 | ₩24,270 | +2.54% | 87.5만 |
|---|
| 2026.04.30 | ₩22,866 | ₩23,468 | ₩22,264 | ₩23,066 | +0.88% | 75.1만 |
|---|
| 2026.04.29 | ₩23,468 | ₩23,869 | ₩22,264 | ₩22,866 | -2.56% | 102만 |
|---|
| 2026.04.28 | ₩23,468 | ₩23,869 | ₩22,665 | ₩23,468 | 0.00% | 94.9만 |
|---|
| 2026.04.27 | ₩24,671 | ₩24,831 | ₩23,468 | ₩24,270 | -1.63% | 137.3만 |
|---|
| 2026.04.24 | ₩25,874 | ₩26,276 | ₩24,270 | ₩24,872 | -3.88% | 107.6만 |
|---|
| 2026.04.23 | ₩26,476 | ₩27,078 | ₩24,872 | ₩25,273 | -4.55% | 186.9만 |
|---|
| 2026.04.22 | ₩26,276 | ₩28,683 | ₩26,075 | ₩26,877 | +2.29% | 216.8만 |
|---|
| 2026.04.21 | ₩26,075 | ₩26,476 | ₩24,069 | ₩24,872 | -4.62% | 157.3만 |
|---|
| 2026.04.20 | ₩25,072 | ₩26,476 | ₩24,069 | ₩25,273 | +0.80% | 145.3만 |
|---|
| 2026.04.17 | ₩24,270 | ₩28,883 | ₩24,069 | ₩26,075 | +7.44% | 259.7만 |
|---|
| 2026.04.16 | ₩22,264 | ₩22,966 | ₩21,462 | ₩22,665 | +1.80% | 130.8만 |
|---|
| 2026.04.15 | ₩20,860 | ₩22,264 | ₩20,459 | ₩22,063 | +5.77% | 124.4만 |
|---|
| 2026.04.14 | ₩20,659 | ₩21,662 | ₩20,459 | ₩20,659 | 0.00% | 126.2만 |
|---|
| 2026.04.13 | ₩18,654 | ₩19,857 | ₩18,313 | ₩19,857 | +6.45% | 49.8만 |
|---|
| 2026.04.10 | ₩18,854 | ₩20,038 | ₩18,854 | ₩19,095 | +1.28% | 37.3만 |
|---|
| 2026.04.09 | ₩19,055 | ₩20,058 | ₩18,092 | ₩18,894 | -0.84% | 44만 |
|---|
| 2026.04.08 | ₩19,055 | ₩20,258 | ₩17,851 | ₩19,336 | +1.47% | 88만 |
|---|
| 2026.04.07 | ₩17,550 | ₩17,651 | ₩16,748 | ₩17,490 | -0.34% | 40.1만 |
|---|
| 2026.04.06 | ₩18,654 | ₩18,854 | ₩17,751 | ₩17,751 | -4.84% | 50.5만 |
|---|
| 2026.04.02 | ₩17,972 | ₩18,453 | ₩17,450 | ₩18,232 | +1.45% | 50.6만 |
|---|
| 2026.04.01 | ₩18,834 | ₩19,777 | ₩18,152 | ₩18,413 | -2.24% | 71.8만 |
|---|
| 2026.03.31 | ₩17,631 | ₩18,754 | ₩16,046 | ₩18,533 | +5.12% | 110만 |
|---|
| 2026.03.30 | ₩17,510 | ₩18,253 | ₩15,444 | ₩15,846 | -9.51% | 69.6만 |
|---|
| 2026.03.27 | ₩18,293 | ₩18,453 | ₩17,250 | ₩17,250 | -5.70% | 51.5만 |
|---|
| 2026.03.26 | ₩19,456 | ₩20,038 | ₩18,313 | ₩18,313 | -5.88% | 42.8만 |
|---|
| 2026.03.25 | ₩19,556 | ₩20,459 | ₩19,556 | ₩19,717 | +0.82% | 48.1만 |
|---|
| 2026.03.24 | ₩19,255 | ₩20,258 | ₩18,955 | ₩19,035 | -1.15% | 49.3만 |
|---|
| 2026.03.23 | ₩19,657 | ₩20,018 | ₩18,774 | ₩19,356 | -1.53% | 63만 |
|---|
| 2026.03.20 | ₩20,459 | ₩20,559 | ₩18,854 | ₩18,995 | -7.16% | 125.6만 |
|---|
| 2026.03.19 | ₩20,258 | ₩20,659 | ₩19,376 | ₩20,459 | +0.99% | 75.1만 |
|---|
| 2026.03.18 | ₩20,860 | ₩21,261 | ₩20,459 | ₩20,659 | -0.96% | 61.4만 |
|---|
| 2026.03.17 | ₩21,061 | ₩21,863 | ₩20,659 | ₩21,261 | +0.95% | 116.4만 |
|---|
| 2026.03.16 | ₩21,662 | ₩21,863 | ₩20,659 | ₩20,860 | -3.70% | 147.8만 |
|---|
| 2026.03.13 | ₩21,963 | ₩22,063 | ₩20,459 | ₩20,860 | -5.02% | 161.5만 |
|---|
| 2026.03.12 | ₩22,164 | ₩22,565 | ₩20,659 | ₩21,061 | -4.98% | 146.4만 |
|---|
| 2026.03.11 | ₩23,468 | ₩23,668 | ₩21,863 | ₩22,665 | -3.42% | 120만 |
|---|
| 2026.03.10 | ₩22,665 | ₩24,069 | ₩22,465 | ₩23,267 | +2.65% | 138.8만 |
|---|
| 2026.03.09 | ₩22,264 | ₩22,264 | ₩21,261 | ₩22,063 | -0.90% | 110.8만 |
|---|
| 2026.03.06 | ₩22,465 | ₩23,267 | ₩21,261 | ₩21,863 | -2.68% | 79.4만 |
|---|
| 2026.03.05 | ₩24,470 | ₩24,872 | ₩22,465 | ₩23,468 | -4.10% | 166.4만 |
|---|
| 2026.03.04 | ₩21,963 | ₩23,468 | ₩21,662 | ₩23,066 | +5.02% | 160.3만 |
|---|
| 2026.03.03 | ₩20,058 | ₩21,061 | ₩19,095 | ₩20,659 | +3.00% | 81.9만 |
|---|
| 2026.03.02 | ₩20,058 | ₩21,061 | ₩19,476 | ₩20,459 | +2.00% | 123.5만 |
|---|
| 2026.02.27 | ₩21,061 | ₩21,462 | ₩20,258 | ₩20,459 | -2.86% | 58.3만 |
|---|
| 2026.02.26 | ₩21,061 | ₩21,863 | ₩20,058 | ₩21,662 | +2.86% | 113.8만 |
|---|
| 2026.02.25 | ₩21,863 | ₩22,465 | ₩20,860 | ₩21,061 | -3.67% | 161.9만 |
|---|
| 2026.02.24 | ₩19,055 | ₩20,659 | ₩18,573 | ₩20,459 | +7.37% | 54.3만 |
|---|
| 2026.02.23 | ₩19,998 | ₩20,459 | ₩18,854 | ₩19,556 | -2.21% | 48.5만 |
|---|
| 2026.02.20 | ₩20,659 | ₩21,261 | ₩20,058 | ₩20,058 | -2.91% | 94.5만 |
|---|
| 2026.02.19 | ₩20,760 | ₩20,860 | ₩20,258 | ₩20,459 | -1.45% | 84.6만 |
|---|
| 2026.02.18 | ₩22,264 | ₩22,465 | ₩20,860 | ₩20,860 | -6.31% | 102.4만 |
|---|
| 2026.02.17 | ₩22,765 | ₩23,066 | ₩21,462 | ₩21,863 | -3.96% | 76.1만 |
|---|
| 2026.02.13 | ₩23,468 | ₩23,849 | ₩22,465 | ₩22,665 | -3.42% | 98.8만 |
|---|
| 2026.02.12 | ₩23,267 | ₩23,468 | ₩22,264 | ₩23,066 | -0.86% | 86.3만 |
|---|
| 2026.02.11 | ₩24,270 | ₩24,671 | ₩22,364 | ₩23,066 | -4.96% | 94만 |
|---|
| 2026.02.10 | ₩25,072 | ₩25,273 | ₩24,069 | ₩24,069 | -4.00% | 64.9만 |
|---|
| 2026.02.09 | ₩25,874 | ₩25,874 | ₩24,872 | ₩25,273 | -2.33% | 81.7만 |
|---|
| 2026.02.06 | ₩24,671 | ₩26,677 | ₩24,631 | ₩26,276 | +6.50% | 83.2만 |
|---|
| 2026.02.05 | ₩24,270 | ₩25,473 | ₩22,465 | ₩22,966 | -5.37% | 116.6만 |
|---|
| 2026.02.04 | ₩26,677 | ₩27,078 | ₩25,072 | ₩25,674 | -3.76% | 71.6만 |
|---|
| 2026.02.03 | ₩29,084 | ₩29,485 | ₩25,473 | ₩27,078 | -6.90% | 117.8만 |
|---|
| 2026.02.02 | ₩30,287 | ₩30,287 | ₩28,683 | ₩28,683 | -5.30% | 69.6만 |
|---|
| 2026.01.30 | ₩30,087 | ₩30,688 | ₩29,685 | ₩30,287 | +0.67% | 56.8만 |
|---|
| 2026.01.29 | ₩30,688 | ₩31,089 | ₩29,685 | ₩30,889 | +0.65% | 72.1만 |
|---|
| 2026.01.28 | ₩32,092 | ₩32,092 | ₩30,889 | ₩31,290 | -2.50% | 70.4만 |
|---|
| 2026.01.27 | ₩30,287 | ₩32,293 | ₩29,886 | ₩31,892 | +5.30% | 53만 |
|---|
| 2026.01.26 | ₩30,488 | ₩31,491 | ₩29,685 | ₩30,287 | -0.66% | 61.3만 |
|---|
| 2026.01.23 | ₩31,290 | ₩31,491 | ₩30,087 | ₩30,688 | -1.92% | 70만 |
|---|
| 2026.01.22 | ₩31,691 | ₩31,892 | ₩30,889 | ₩31,290 | -1.27% | 43.8만 |
|---|
| 2026.01.21 | ₩31,290 | ₩32,293 | ₩30,287 | ₩31,491 | +0.64% | 71.1만 |
|---|
| 2026.01.20 | ₩31,491 | ₩32,092 | ₩30,889 | ₩31,290 | -0.64% | 83.7만 |
|---|
| 2026.01.16 | ₩33,697 | ₩33,898 | ₩32,694 | ₩32,895 | -2.38% | 61.4만 |
|---|
| 2026.01.15 | ₩35,703 | ₩35,703 | ₩33,697 | ₩33,697 | -5.62% | 77.1만 |
|---|
| 2026.01.14 | ₩37,708 | ₩38,310 | ₩35,161 | ₩35,302 | -6.38% | 128.1만 |
|---|
| 2026.01.13 | ₩36,906 | ₩38,310 | ₩35,903 | ₩37,508 | +1.63% | 103.7만 |
|---|
| 2026.01.12 | ₩36,906 | ₩37,508 | ₩35,302 | ₩36,505 | -1.09% | 85.5만 |
|---|
| 2026.01.09 | ₩38,110 | ₩38,812 | ₩36,505 | ₩36,706 | -3.68% | 76.7만 |
|---|
| 2026.01.08 | ₩37,107 | ₩39,113 | ₩36,505 | ₩38,310 | +3.24% | 66.8만 |
|---|
| 2026.01.07 | ₩38,912 | ₩39,514 | ₩37,508 | ₩38,310 | -1.55% | 74.3만 |
|---|
| 2026.01.06 | ₩40,918 | ₩41,118 | ₩38,210 | ₩39,514 | -3.43% | 102.5만 |
|---|
| 2026.01.05 | ₩39,113 | ₩42,121 | ₩38,110 | ₩40,517 | +3.59% | 214.6만 |
|---|
| 2026.01.02 | ₩35,101 | ₩36,906 | ₩34,098 | ₩35,703 | +1.71% | 70.1만 |
|---|
| 2025.12.31 | ₩34,499 | ₩34,900 | ₩33,797 | ₩34,098 | -1.16% | 48.6만 |
|---|
| 2025.12.30 | ₩35,703 | ₩35,903 | ₩34,499 | ₩34,499 | -3.37% | 58.2만 |
|---|
| 2025.12.29 | ₩37,508 | ₩39,072 | ₩36,104 | ₩36,304 | -3.21% | 49.4만 |
|---|
| 2025.12.26 | ₩37,909 | ₩38,511 | ₩36,505 | ₩37,909 | 0.00% | 42.6만 |
|---|
| 2025.12.24 | ₩37,307 | ₩38,110 | ₩36,505 | ₩37,708 | +1.08% | 31.5만 |
|---|
| 2025.12.23 | ₩38,110 | ₩38,511 | ₩36,505 | ₩37,307 | -2.11% | 72.6만 |
|---|
| 2025.12.22 | ₩39,915 | ₩40,115 | ₩37,207 | ₩39,113 | -2.01% | 116.2만 |
|---|
| 2025.12.19 | ₩33,195 | ₩35,703 | ₩32,895 | ₩35,703 | +7.55% | 199.4만 |
|---|
| 2025.12.18 | ₩34,800 | ₩35,302 | ₩31,491 | ₩31,892 | -8.36% | 94만 |
|---|
| 2025.12.17 | ₩33,697 | ₩35,101 | ₩32,493 | ₩33,095 | -1.79% | 88.4만 |
|---|
| 2025.12.16 | ₩32,895 | ₩33,898 | ₩31,290 | ₩33,095 | +0.61% | 101만 |
|---|
| 2025.12.15 | ₩35,703 | ₩35,903 | ₩32,895 | ₩33,095 | -7.30% | 86.4만 |
|---|
| 2025.12.12 | ₩37,307 | ₩39,915 | ₩35,101 | ₩35,703 | -4.30% | 90.7만 |
|---|
| 2025.12.11 | ₩38,310 | ₩38,310 | ₩35,502 | ₩36,706 | -4.19% | 118.1만 |
|---|
| 2025.12.10 | ₩41,118 | ₩41,519 | ₩37,909 | ₩38,912 | -5.37% | 138.7만 |
|---|
| 2025.12.09 | ₩40,517 | ₩42,723 | ₩37,708 | ₩41,118 | +1.49% | 129만 |
|---|
| 2025.12.08 | ₩45,932 | ₩46,133 | ₩39,915 | ₩40,517 | -11.79% | 143.6만 |
|---|
| 2025.12.05 | ₩48,239 | ₩48,239 | ₩43,525 | ₩44,729 | -7.28% | 116.9만 |
|---|
| 2025.12.04 | ₩48,339 | ₩50,947 | ₩46,133 | ₩48,540 | +0.41% | 166.7만 |
|---|
| 2025.12.03 | ₩47,336 | ₩50,746 | ₩45,130 | ₩47,938 | +1.27% | 270.6만 |
|---|
| 2025.12.02 | ₩54,958 | ₩54,958 | ₩34,900 | ₩43,926 | -20.07% | 586.4만 |
|---|
| 2025.12.01 | ₩82,237 | ₩83,039 | ₩71,606 | ₩71,807 | -12.68% | 37.6만 |
|---|
| 2025.11.28 | ₩87,050 | ₩89,056 | ₩84,242 | ₩85,045 | -2.30% | 15.1만 |
|---|
| 2025.11.26 | ₩84,643 | ₩85,847 | ₩81,635 | ₩84,242 | -0.47% | 31.3만 |
|---|
| 2025.11.25 | ₩89,658 | ₩90,059 | ₩84,904 | ₩86,248 | -3.80% | 19.4만 |
|---|
| 2025.11.24 | ₩91,062 | ₩91,463 | ₩86,048 | ₩88,053 | -3.30% | 23.7만 |
|---|
| 2025.11.21 | ₩91,664 | ₩92,005 | ₩82,838 | ₩88,856 | -3.06% | 22.3만 |
|---|
| 2025.11.20 | ₩98,483 | ₩100,088 | ₩90,561 | ₩91,864 | -6.72% | 19.5만 |
|---|
| 2025.11.19 | ₩102,695 | ₩104,300 | ₩91,263 | ₩94,873 | -7.62% | 21.1만 |
|---|
| 2025.11.18 | ₩100,289 | ₩107,449 | ₩97,280 | ₩101,693 | +1.40% | 29만 |
|---|
| 2025.11.17 | ₩100,289 | ₩105,905 | ₩97,480 | ₩101,291 | +1.00% | 24만 |
|---|
| 2025.11.14 | ₩91,062 | ₩104,099 | ₩90,260 | ₩97,480 | +7.05% | 34.7만 |
|---|
| 2025.11.13 | ₩103,498 | ₩103,498 | ₩93,469 | ₩95,073 | -8.14% | 24.3만 |
|---|
| 2025.11.12 | ₩102,495 | ₩104,300 | ₩96,277 | ₩98,884 | -3.52% | 17.6만 |
|---|
| 2025.11.11 | ₩101,893 | ₩105,504 | ₩96,678 | ₩98,483 | -3.35% | 23.5만 |
|---|
| 2025.11.10 | ₩97,480 | ₩101,893 | ₩89,658 | ₩98,082 | +0.62% | 28.1만 |
|---|
| 2025.11.07 | ₩88,254 | ₩93,268 | ₩81,855 | ₩93,068 | +5.45% | 20.2만 |
|---|
| 2025.11.06 | ₩97,079 | ₩98,483 | ₩87,853 | ₩91,062 | -6.20% | 11.3만 |
|---|
| 2025.11.05 | ₩93,469 | ₩98,162 | ₩90,460 | ₩96,076 | +2.79% | 13.9만 |
|---|
| 2025.11.04 | ₩92,466 | ₩100,690 | ₩90,841 | ₩93,068 | +0.65% | 12.1만 |
|---|
| 2025.11.03 | ₩102,094 | ₩102,695 | ₩93,770 | ₩98,684 | -3.34% | 16만 |
|---|
| 2025.10.31 | ₩105,905 | ₩109,114 | ₩100,289 | ₩102,094 | -3.60% | 15.5만 |
|---|
| 2025.10.30 | ₩103,899 | ₩110,117 | ₩102,495 | ₩103,297 | -0.58% | 13.5만 |
|---|
| 2025.10.29 | ₩112,323 | ₩113,206 | ₩106,707 | ₩109,916 | -2.14% | 12.2만 |
|---|
| 2025.10.28 | ₩121,650 | ₩123,154 | ₩110,317 | ₩113,928 | -6.35% | 20.6만 |
|---|
| 2025.10.27 | ₩120,346 | ₩129,974 | ₩114,529 | ₩119,544 | -0.67% | 39만 |
|---|
| 2025.10.24 | ₩104,099 | ₩113,928 | ₩102,495 | ₩112,724 | +8.29% | 26만 |
|---|
| 2025.10.23 | ₩90,661 | ₩101,291 | ₩90,059 | ₩101,291 | +11.73% | 15만 |
|---|
| 2025.10.22 | ₩92,667 | ₩94,271 | ₩86,449 | ₩90,059 | -2.81% | 15.4만 |
|---|
| 2025.10.21 | ₩100,289 | ₩101,472 | ₩94,071 | ₩97,681 | -2.60% | 12.9만 |
|---|
| 2025.10.20 | ₩102,495 | ₩102,695 | ₩97,380 | ₩102,094 | -0.39% | 13.1만 |
|---|
| 2025.10.17 | ₩99,286 | ₩102,294 | ₩94,672 | ₩95,073 | -4.24% | 16.5만 |
|---|
| 2025.10.16 | ₩111,320 | ₩112,885 | ₩100,289 | ₩100,890 | -9.37% | 19.8만 |
|---|
| 2025.10.15 | ₩117,338 | ₩119,744 | ₩109,114 | ₩112,123 | -4.44% | 13.8만 |
|---|
| 2025.10.14 | ₩116,335 | ₩122,753 | ₩111,922 | ₩115,532 | -0.69% | 16만 |
|---|
| 2025.10.13 | ₩123,154 | ₩125,361 | ₩119,544 | ₩120,948 | -1.79% | 10.6만 |
|---|
| 2025.10.10 | ₩131,278 | ₩132,180 | ₩118,942 | ₩119,343 | -9.09% | 27.1만 |
|---|