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 | ₩10,535 | ₩10,870 | ₩10,214 | ₩10,348 | -1.78% | 94.6만 |
| 2026.10.08 | ₩10,816 | ₩10,890 | ₩10,147 | ₩10,374 | -4.08% | 103.1만 |
| 2026.10.07 | ₩10,923 | ₩11,044 | ₩10,642 | ₩11,004 | +0.74% | 79.1만 |
| 2026.10.06 | ₩11,767 | ₩11,847 | ₩11,258 | ₩11,312 | -3.87% | 81만 |
| 2026.10.05 | ₩11,593 | ₩11,713 | ₩11,204 | ₩11,660 | +0.58% | 89.2만 |
| 2026.10.02 | ₩11,486 | ₩12,249 | ₩11,124 | ₩11,392 | -0.82% | 124.3만 |
| 2026.10.01 | ₩11,218 | ₩11,432 | ₩10,763 | ₩10,950 | -2.39% | 100.1만 |
| 2026.09.30 | ₩12,115 | ₩12,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,352 |
| -6.30% |
| 87만 |
| 2026.09.29 | ₩12,088 | ₩12,195 | ₩11,499 | ₩11,673 | -3.43% | 76.2만 |
|---|
| 2026.09.28 | ₩11,981 | ₩12,369 | ₩11,700 | ₩11,834 | -1.23% | 96.8만 |
|---|
| 2026.09.25 | ₩12,985 | ₩12,998 | ₩11,874 | ₩12,182 | -6.19% | 110.1만 |
|---|
| 2026.09.24 | ₩12,985 | ₩13,721 | ₩12,757 | ₩12,851 | -1.03% | 134.8만 |
|---|
| 2026.09.23 | ₩13,534 | ₩13,710 | ₩13,199 | ₩13,266 | -1.98% | 112.3만 |
|---|
| 2026.09.22 | ₩13,748 | ₩14,002 | ₩13,400 | ₩13,748 | 0.00% | 160.1만 |
|---|
| 2026.09.21 | ₩14,337 | ₩14,791 | ₩13,647 | ₩13,788 | -3.83% | 240.6만 |
|---|
| 2026.09.18 | ₩12,269 | ₩13,788 | ₩12,269 | ₩13,520 | +10.20% | 494.8만 |
|---|
| 2026.09.17 | ₩11,312 | ₩12,222 | ₩11,174 | ₩11,820 | +4.50% | 187.8만 |
|---|
| 2026.09.16 | ₩10,910 | ₩11,030 | ₩10,522 | ₩10,897 | -0.12% | 117.8만 |
|---|
| 2026.09.15 | ₩11,269 | ₩11,269 | ₩10,629 | ₩10,696 | -5.08% | 133.2만 |
|---|
| 2026.09.14 | ₩10,910 | ₩11,673 | ₩10,910 | ₩11,579 | +6.13% | 163.7만 |
|---|
| 2026.09.11 | ₩10,816 | ₩11,860 | ₩10,816 | ₩11,137 | +2.97% | 141.6만 |
|---|
| 2026.09.10 | ₩10,441 | ₩11,056 | ₩10,401 | ₩10,749 | +2.95% | 94.1만 |
|---|
| 2026.09.09 | ₩11,552 | ₩11,830 | ₩10,850 | ₩10,883 | -5.79% | 111.9만 |
|---|
| 2026.09.08 | ₩10,562 | ₩11,445 | ₩10,241 | ₩11,258 | +6.59% | 203.9만 |
|---|
| 2026.09.04 | ₩11,988 | ₩12,302 | ₩10,535 | ₩10,696 | -10.78% | 474.6만 |
|---|
| 2026.09.03 | ₩10,950 | ₩12,677 | ₩10,910 | ₩12,503 | +14.18% | 254.1만 |
|---|
| 2026.09.02 | ₩10,254 | ₩10,830 | ₩10,214 | ₩10,535 | +2.74% | 85.1만 |
|---|
| 2026.09.01 | ₩10,589 | ₩10,622 | ₩10,120 | ₩10,321 | -2.53% | 98.9만 |
|---|
| 2026.08.31 | ₩10,247 | ₩10,937 | ₩10,174 | ₩10,803 | +5.42% | 132.6만 |
|---|
| 2026.08.28 | ₩11,526 | ₩11,619 | ₩10,000 | ₩10,294 | -10.69% | 227.9만 |
|---|
| 2026.08.27 | ₩11,258 | ₩12,463 | ₩11,017 | ₩11,726 | +4.16% | 181.9만 |
|---|
| 2026.08.26 | ₩11,834 | ₩11,942 | ₩10,870 | ₩10,950 | -7.47% | 164.5만 |
|---|
| 2026.08.25 | ₩11,539 | ₩12,396 | ₩11,104 | ₩12,369 | +7.19% | 203.1만 |
|---|
| 2026.08.24 | ₩10,709 | ₩11,780 | ₩10,609 | ₩11,566 | +8.00% | 271.6만 |
|---|
| 2026.08.21 | ₩11,593 | ₩11,994 | ₩10,254 | ₩10,615 | -8.43% | 370.3만 |
|---|
| 2026.08.20 | ₩11,325 | ₩11,740 | ₩10,723 | ₩11,338 | +0.12% | 225.3만 |
|---|
| 2026.08.19 | ₩9,344 | ₩11,104 | ₩9,317 | ₩10,575 | +13.18% | 235.1만 |
|---|
| 2026.08.18 | ₩9,370 | ₩9,504 | ₩9,196 | ₩9,290 | -0.86% | 80.3만 |
|---|
| 2026.08.17 | ₩9,759 | ₩9,772 | ₩9,290 | ₩9,531 | -2.33% | 114.7만 |
|---|
| 2026.08.14 | ₩9,638 | ₩10,120 | ₩9,391 | ₩9,719 | +0.83% | 121.4만 |
|---|
| 2026.08.13 | ₩9,384 | ₩10,294 | ₩9,384 | ₩9,799 | +4.42% | 156.6만 |
|---|
| 2026.08.12 | ₩9,397 | ₩9,638 | ₩9,223 | ₩9,277 | -1.28% | 87.6만 |
|---|
| 2026.08.11 | ₩9,826 | ₩9,826 | ₩9,103 | ₩9,263 | -5.72% | 93.6만 |
|---|
| 2026.08.10 | ₩9,839 | ₩10,040 | ₩9,183 | ₩9,464 | -3.81% | 175.3만 |
|---|
| 2026.08.07 | ₩8,674 | ₩9,076 | ₩8,514 | ₩8,661 | -0.15% | 119.5만 |
|---|
| 2026.08.06 | ₩8,541 | ₩8,587 | ₩8,152 | ₩8,286 | -2.98% | 102.2만 |
|---|
| 2026.08.05 | ₩8,300 | ₩8,848 | ₩8,139 | ₩8,755 | +5.48% | 154.5만 |
|---|
| 2026.08.04 | ₩7,992 | ₩8,420 | ₩7,583 | ₩8,219 | +2.85% | 117.6만 |
|---|
| 2026.08.03 | ₩7,108 | ₩7,965 | ₩6,586 | ₩7,831 | +10.17% | 184.7만 |
|---|
| 2026.07.31 | ₩7,858 | ₩7,952 | ₩7,242 | ₩7,389 | -5.96% | 140.6만 |
|---|
| 2026.07.30 | ₩7,175 | ₩8,005 | ₩7,081 | ₩7,898 | +10.07% | 185.4만 |
|---|
| 2026.07.29 | ₩7,309 | ₩7,570 | ₩6,869 | ₩6,948 | -4.95% | 173.5만 |
|---|
| 2026.07.28 | ₩7,751 | ₩7,791 | ₩7,296 | ₩7,336 | -5.35% | 95만 |
|---|
| 2026.07.27 | ₩7,831 | ₩8,310 | ₩7,496 | ₩7,858 | +0.34% | 118.6만 |
|---|
| 2026.07.24 | ₩8,139 | ₩8,206 | ₩7,345 | ₩7,657 | -5.92% | 141.6만 |
|---|
| 2026.07.23 | ₩8,045 | ₩8,741 | ₩8,018 | ₩8,166 | +1.50% | 100.9만 |
|---|
| 2026.07.22 | ₩8,300 | ₩8,902 | ₩8,119 | ₩8,166 | -1.61% | 100.6만 |
|---|
| 2026.07.21 | ₩8,126 | ₩8,902 | ₩7,939 | ₩8,661 | +6.59% | 181만 |
|---|
| 2026.07.20 | ₩7,389 | ₩7,898 | ₩7,048 | ₩7,724 | +4.53% | 154.2만 |
|---|
| 2026.07.17 | ₩6,961 | ₩7,543 | ₩6,747 | ₩7,282 | +4.62% | 112.9만 |
|---|
| 2026.07.16 | ₩7,296 | ₩7,522 | ₩7,028 | ₩7,309 | +0.18% | 109.4만 |
|---|
| 2026.07.15 | ₩7,269 | ₩7,952 | ₩7,081 | ₩7,563 | +4.05% | 181.9만 |
|---|
| 2026.07.14 | ₩7,081 | ₩7,470 | ₩6,760 | ₩7,229 | +2.08% | 163만 |
|---|
| 2026.07.13 | ₩8,005 | ₩8,192 | ₩7,028 | ₩7,075 | -11.62% | 210만 |
|---|
| 2026.07.10 | ₩8,286 | ₩8,902 | ₩7,965 | ₩8,206 | -0.97% | 187.3만 |
|---|
| 2026.07.09 | ₩7,925 | ₩8,192 | ₩7,429 | ₩8,005 | +1.01% | 172.2만 |
|---|
| 2026.07.08 | ₩8,300 | ₩8,393 | ₩7,711 | ₩7,844 | -5.48% | 423만 |
|---|
| 2026.07.07 | ₩11,258 | ₩11,258 | ₩8,601 | ₩8,728 | -22.47% | 277.5만 |
|---|
| 2026.07.06 | ₩10,718 | ₩12,490 | ₩9,919 | ₩11,365 | +6.03% | 217.8만 |
|---|
| 2026.07.02 | ₩13,052 | ₩13,453 | ₩11,164 | ₩11,285 | -13.54% | 550.2만 |
|---|
| 2026.07.01 | ₩13,052 | ₩13,574 | ₩12,289 | ₩12,530 | -4.00% | 261만 |
|---|
| 2026.06.30 | ₩13,654 | ₩14,056 | ₩13,353 | ₩13,674 | +0.15% | 67.4만 |
|---|
| 2026.06.29 | ₩14,618 | ₩14,859 | ₩13,955 | ₩14,357 | -1.79% | 63.9만 |
|---|
| 2026.06.26 | ₩13,955 | ₩14,959 | ₩13,674 | ₩14,417 | +3.31% | 38.4만 |
|---|
| 2026.06.25 | ₩14,859 | ₩15,020 | ₩13,654 | ₩14,176 | -4.59% | 98.5만 |
|---|
| 2026.06.24 | ₩15,662 | ₩15,702 | ₩14,718 | ₩14,879 | -5.00% | 74.4만 |
|---|
| 2026.06.23 | ₩16,064 | ₩16,566 | ₩15,461 | ₩15,522 | -3.37% | 71.1만 |
|---|
| 2026.06.22 | ₩17,128 | ₩17,650 | ₩16,144 | ₩16,305 | -4.81% | 98.5만 |
|---|
| 2026.06.18 | ₩17,068 | ₩17,268 | ₩16,365 | ₩17,068 | 0.00% | 248.6만 |
|---|
| 2026.06.17 | ₩16,867 | ₩18,052 | ₩16,666 | ₩16,927 | +0.36% | 73.8만 |
|---|
| 2026.06.16 | ₩17,208 | ₩17,610 | ₩16,666 | ₩16,766 | -2.57% | 59.1만 |
|---|
| 2026.06.15 | ₩18,453 | ₩18,574 | ₩17,068 | ₩17,148 | -7.07% | 109만 |
|---|
| 2026.06.12 | ₩16,807 | ₩18,112 | ₩16,566 | ₩17,208 | +2.39% | 70.6만 |
|---|
| 2026.06.11 | ₩16,465 | ₩16,947 | ₩16,084 | ₩16,746 | +1.71% | 68.2만 |
|---|
| 2026.06.10 | ₩16,867 | ₩17,670 | ₩16,465 | ₩16,465 | -2.38% | 62.1만 |
|---|
| 2026.06.09 | ₩17,791 | ₩18,272 | ₩16,807 | ₩17,128 | -3.72% | 76.8만 |
|---|
| 2026.06.08 | ₩17,951 | ₩19,076 | ₩17,670 | ₩18,092 | +0.78% | 74.1만 |
|---|
| 2026.06.05 | ₩18,192 | ₩18,212 | ₩16,807 | ₩17,329 | -4.75% | 109.5만 |
|---|
| 2026.06.04 | ₩18,413 | ₩18,754 | ₩18,172 | ₩18,353 | -0.33% | 68.8만 |
|---|
| 2026.06.03 | ₩19,999 | ₩19,999 | ₩18,734 | ₩18,754 | -6.22% | 54.1만 |
|---|
| 2026.06.02 | ₩21,284 | ₩21,284 | ₩19,718 | ₩19,999 | -6.04% | 118.5만 |
|---|
| 2026.06.01 | ₩22,088 | ₩22,288 | ₩20,883 | ₩21,686 | -1.82% | 80.6만 |
|---|
| 2026.05.29 | ₩21,084 | ₩22,690 | ₩20,280 | ₩22,690 | +7.62% | 84.3만 |
|---|
| 2026.05.28 | ₩21,084 | ₩21,686 | ₩20,682 | ₩21,084 | 0.00% | 53.5만 |
|---|
| 2026.05.27 | ₩21,385 | ₩22,088 | ₩21,084 | ₩21,485 | +0.47% | 43.2만 |
|---|
| 2026.05.26 | ₩22,489 | ₩22,690 | ₩21,284 | ₩21,686 | -3.57% | 62.5만 |
|---|
| 2026.05.22 | ₩22,690 | ₩23,292 | ₩21,887 | ₩22,288 | -1.77% | 53.1만 |
|---|
| 2026.05.21 | ₩22,288 | ₩22,891 | ₩21,084 | ₩22,690 | +1.80% | 59.8만 |
|---|
| 2026.05.20 | ₩20,883 | ₩22,288 | ₩20,682 | ₩22,288 | +6.73% | 64.5만 |
|---|
| 2026.05.19 | ₩20,280 | ₩21,084 | ₩20,080 | ₩20,481 | +0.99% | 81.8만 |
|---|
| 2026.05.18 | ₩21,686 | ₩21,887 | ₩20,080 | ₩20,682 | -4.63% | 116.4만 |
|---|
| 2026.05.15 | ₩22,891 | ₩22,891 | ₩22,088 | ₩22,288 | -2.63% | 81만 |
|---|
| 2026.05.14 | ₩22,489 | ₩24,698 | ₩21,887 | ₩23,493 | +4.46% | 115.9만 |
|---|
| 2026.05.13 | ₩22,790 | ₩23,393 | ₩22,288 | ₩22,489 | -1.32% | 66.8만 |
|---|
| 2026.05.12 | ₩23,493 | ₩23,493 | ₩22,088 | ₩22,891 | -2.56% | 94.8만 |
|---|
| 2026.05.11 | ₩23,794 | ₩24,698 | ₩22,489 | ₩23,895 | +0.42% | 106만 |
|---|
| 2026.05.08 | ₩23,292 | ₩24,296 | ₩22,690 | ₩23,895 | +2.59% | 61만 |
|---|
| 2026.05.07 | ₩24,497 | ₩24,497 | ₩22,489 | ₩23,292 | -4.92% | 100.3만 |
|---|
| 2026.05.06 | ₩24,698 | ₩25,300 | ₩24,096 | ₩25,100 | +1.63% | 104.1만 |
|---|
| 2026.05.05 | ₩24,096 | ₩25,100 | ₩23,493 | ₩24,698 | +2.50% | 88.5만 |
|---|
| 2026.05.04 | ₩24,397 | ₩24,497 | ₩22,891 | ₩23,493 | -3.70% | 105만 |
|---|
| 2026.05.01 | ₩23,694 | ₩24,497 | ₩23,393 | ₩24,296 | +2.54% | 87.5만 |
|---|
| 2026.04.30 | ₩22,891 | ₩23,493 | ₩22,288 | ₩23,092 | +0.88% | 75.1만 |
|---|
| 2026.04.29 | ₩23,493 | ₩23,895 | ₩22,288 | ₩22,891 | -2.56% | 102만 |
|---|
| 2026.04.28 | ₩23,493 | ₩23,895 | ₩22,690 | ₩23,493 | 0.00% | 94.9만 |
|---|
| 2026.04.27 | ₩24,698 | ₩24,859 | ₩23,493 | ₩24,296 | -1.63% | 137.3만 |
|---|
| 2026.04.24 | ₩25,903 | ₩26,304 | ₩24,296 | ₩24,899 | -3.88% | 107.6만 |
|---|
| 2026.04.23 | ₩26,505 | ₩27,107 | ₩24,899 | ₩25,300 | -4.55% | 186.9만 |
|---|
| 2026.04.22 | ₩26,304 | ₩28,714 | ₩26,103 | ₩26,907 | +2.29% | 216.8만 |
|---|
| 2026.04.21 | ₩26,103 | ₩26,505 | ₩24,096 | ₩24,899 | -4.62% | 157.3만 |
|---|
| 2026.04.20 | ₩25,100 | ₩26,505 | ₩24,096 | ₩25,300 | +0.80% | 145.3만 |
|---|
| 2026.04.17 | ₩24,296 | ₩28,915 | ₩24,096 | ₩26,103 | +7.44% | 259.7만 |
|---|
| 2026.04.16 | ₩22,288 | ₩22,991 | ₩21,485 | ₩22,690 | +1.80% | 130.8만 |
|---|
| 2026.04.15 | ₩20,883 | ₩22,288 | ₩20,481 | ₩22,088 | +5.77% | 124.4만 |
|---|
| 2026.04.14 | ₩20,682 | ₩21,686 | ₩20,481 | ₩20,682 | 0.00% | 126.2만 |
|---|
| 2026.04.13 | ₩18,674 | ₩19,879 | ₩18,333 | ₩19,879 | +6.45% | 49.8만 |
|---|
| 2026.04.10 | ₩18,875 | ₩20,060 | ₩18,875 | ₩19,116 | +1.28% | 37.3만 |
|---|
| 2026.04.09 | ₩19,076 | ₩20,080 | ₩18,112 | ₩18,915 | -0.84% | 44만 |
|---|
| 2026.04.08 | ₩19,076 | ₩20,280 | ₩17,871 | ₩19,357 | +1.47% | 88만 |
|---|
| 2026.04.07 | ₩17,570 | ₩17,670 | ₩16,766 | ₩17,509 | -0.34% | 40.1만 |
|---|
| 2026.04.06 | ₩18,674 | ₩18,875 | ₩17,770 | ₩17,770 | -4.84% | 50.5만 |
|---|
| 2026.04.02 | ₩17,991 | ₩18,473 | ₩17,469 | ₩18,252 | +1.45% | 50.6만 |
|---|
| 2026.04.01 | ₩18,855 | ₩19,798 | ₩18,172 | ₩18,433 | -2.24% | 71.8만 |
|---|
| 2026.03.31 | ₩17,650 | ₩18,774 | ₩16,064 | ₩18,554 | +5.12% | 110만 |
|---|
| 2026.03.30 | ₩17,529 | ₩18,272 | ₩15,461 | ₩15,863 | -9.51% | 69.6만 |
|---|
| 2026.03.27 | ₩18,313 | ₩18,473 | ₩17,268 | ₩17,268 | -5.70% | 51.5만 |
|---|
| 2026.03.26 | ₩19,477 | ₩20,060 | ₩18,333 | ₩18,333 | -5.88% | 42.8만 |
|---|
| 2026.03.25 | ₩19,578 | ₩20,481 | ₩19,578 | ₩19,738 | +0.82% | 48.1만 |
|---|
| 2026.03.24 | ₩19,276 | ₩20,280 | ₩18,975 | ₩19,056 | -1.15% | 49.3만 |
|---|
| 2026.03.23 | ₩19,678 | ₩20,039 | ₩18,795 | ₩19,377 | -1.53% | 63만 |
|---|
| 2026.03.20 | ₩20,481 | ₩20,582 | ₩18,875 | ₩19,015 | -7.16% | 125.6만 |
|---|
| 2026.03.19 | ₩20,280 | ₩20,682 | ₩19,397 | ₩20,481 | +0.99% | 75.1만 |
|---|
| 2026.03.18 | ₩20,883 | ₩21,284 | ₩20,481 | ₩20,682 | -0.96% | 61.4만 |
|---|
| 2026.03.17 | ₩21,084 | ₩21,887 | ₩20,682 | ₩21,284 | +0.95% | 116.4만 |
|---|
| 2026.03.16 | ₩21,686 | ₩21,887 | ₩20,682 | ₩20,883 | -3.70% | 147.8만 |
|---|
| 2026.03.13 | ₩21,987 | ₩22,088 | ₩20,481 | ₩20,883 | -5.02% | 161.5만 |
|---|
| 2026.03.12 | ₩22,188 | ₩22,590 | ₩20,682 | ₩21,084 | -4.98% | 146.4만 |
|---|
| 2026.03.11 | ₩23,493 | ₩23,694 | ₩21,887 | ₩22,690 | -3.42% | 120만 |
|---|
| 2026.03.10 | ₩22,690 | ₩24,096 | ₩22,489 | ₩23,292 | +2.65% | 138.8만 |
|---|
| 2026.03.09 | ₩22,288 | ₩22,288 | ₩21,284 | ₩22,088 | -0.90% | 110.8만 |
|---|
| 2026.03.06 | ₩22,489 | ₩23,292 | ₩21,284 | ₩21,887 | -2.68% | 79.4만 |
|---|
| 2026.03.05 | ₩24,497 | ₩24,899 | ₩22,489 | ₩23,493 | -4.10% | 166.4만 |
|---|
| 2026.03.04 | ₩21,987 | ₩23,493 | ₩21,686 | ₩23,092 | +5.02% | 160.3만 |
|---|
| 2026.03.03 | ₩20,080 | ₩21,084 | ₩19,116 | ₩20,682 | +3.00% | 81.9만 |
|---|
| 2026.03.02 | ₩20,080 | ₩21,084 | ₩19,497 | ₩20,481 | +2.00% | 123.5만 |
|---|
| 2026.02.27 | ₩21,084 | ₩21,485 | ₩20,280 | ₩20,481 | -2.86% | 58.3만 |
|---|
| 2026.02.26 | ₩21,084 | ₩21,887 | ₩20,080 | ₩21,686 | +2.86% | 113.8만 |
|---|
| 2026.02.25 | ₩21,887 | ₩22,489 | ₩20,883 | ₩21,084 | -3.67% | 161.9만 |
|---|
| 2026.02.24 | ₩19,076 | ₩20,682 | ₩18,594 | ₩20,481 | +7.37% | 54.3만 |
|---|
| 2026.02.23 | ₩20,019 | ₩20,481 | ₩18,875 | ₩19,578 | -2.21% | 48.5만 |
|---|
| 2026.02.20 | ₩20,682 | ₩21,284 | ₩20,080 | ₩20,080 | -2.91% | 94.5만 |
|---|
| 2026.02.19 | ₩20,782 | ₩20,883 | ₩20,280 | ₩20,481 | -1.45% | 84.6만 |
|---|
| 2026.02.18 | ₩22,288 | ₩22,489 | ₩20,883 | ₩20,883 | -6.31% | 102.4만 |
|---|
| 2026.02.17 | ₩22,790 | ₩23,092 | ₩21,485 | ₩21,887 | -3.96% | 76.1만 |
|---|
| 2026.02.13 | ₩23,493 | ₩23,875 | ₩22,489 | ₩22,690 | -3.42% | 98.8만 |
|---|
| 2026.02.12 | ₩23,292 | ₩23,493 | ₩22,288 | ₩23,092 | -0.86% | 86.3만 |
|---|
| 2026.02.11 | ₩24,296 | ₩24,698 | ₩22,389 | ₩23,092 | -4.96% | 94만 |
|---|
| 2026.02.10 | ₩25,100 | ₩25,300 | ₩24,096 | ₩24,096 | -4.00% | 64.9만 |
|---|
| 2026.02.09 | ₩25,903 | ₩25,903 | ₩24,899 | ₩25,300 | -2.33% | 81.7만 |
|---|
| 2026.02.06 | ₩24,698 | ₩26,706 | ₩24,658 | ₩26,304 | +6.50% | 83.2만 |
|---|
| 2026.02.05 | ₩24,296 | ₩25,501 | ₩22,489 | ₩22,991 | -5.37% | 116.6만 |
|---|
| 2026.02.04 | ₩26,706 | ₩27,107 | ₩25,100 | ₩25,702 | -3.76% | 71.6만 |
|---|
| 2026.02.03 | ₩29,115 | ₩29,517 | ₩25,501 | ₩27,107 | -6.90% | 117.8만 |
|---|
| 2026.02.02 | ₩30,320 | ₩30,320 | ₩28,714 | ₩28,714 | -5.30% | 69.6만 |
|---|
| 2026.01.30 | ₩30,119 | ₩30,722 | ₩29,718 | ₩30,320 | +0.67% | 56.8만 |
|---|
| 2026.01.29 | ₩30,722 | ₩31,123 | ₩29,718 | ₩30,923 | +0.65% | 72.1만 |
|---|
| 2026.01.28 | ₩32,127 | ₩32,127 | ₩30,923 | ₩31,324 | -2.50% | 70.4만 |
|---|
| 2026.01.27 | ₩30,320 | ₩32,328 | ₩29,919 | ₩31,927 | +5.30% | 53만 |
|---|
| 2026.01.26 | ₩30,521 | ₩31,525 | ₩29,718 | ₩30,320 | -0.66% | 61.3만 |
|---|
| 2026.01.23 | ₩31,324 | ₩31,525 | ₩30,119 | ₩30,722 | -1.92% | 70만 |
|---|
| 2026.01.22 | ₩31,726 | ₩31,927 | ₩30,923 | ₩31,324 | -1.27% | 43.8만 |
|---|
| 2026.01.21 | ₩31,324 | ₩32,328 | ₩30,320 | ₩31,525 | +0.64% | 71.1만 |
|---|
| 2026.01.20 | ₩31,525 | ₩32,127 | ₩30,923 | ₩31,324 | -0.64% | 83.7만 |
|---|
| 2026.01.16 | ₩33,734 | ₩33,935 | ₩32,730 | ₩32,931 | -2.38% | 61.4만 |
|---|
| 2026.01.15 | ₩35,742 | ₩35,742 | ₩33,734 | ₩33,734 | -5.62% | 77.1만 |
|---|
| 2026.01.14 | ₩37,750 | ₩38,352 | ₩35,200 | ₩35,340 | -6.38% | 128.1만 |
|---|
| 2026.01.13 | ₩36,946 | ₩38,352 | ₩35,942 | ₩37,549 | +1.63% | 103.7만 |
|---|
| 2026.01.12 | ₩36,946 | ₩37,549 | ₩35,340 | ₩36,545 | -1.09% | 85.5만 |
|---|
| 2026.01.09 | ₩38,151 | ₩38,854 | ₩36,545 | ₩36,746 | -3.68% | 76.7만 |
|---|
| 2026.01.08 | ₩37,147 | ₩39,155 | ₩36,545 | ₩38,352 | +3.24% | 66.8만 |
|---|
| 2026.01.07 | ₩38,954 | ₩39,557 | ₩37,549 | ₩38,352 | -1.55% | 74.3만 |
|---|
| 2026.01.06 | ₩40,962 | ₩41,163 | ₩38,252 | ₩39,557 | -3.43% | 102.5만 |
|---|
| 2026.01.05 | ₩39,155 | ₩42,167 | ₩38,151 | ₩40,561 | +3.59% | 214.6만 |
|---|
| 2026.01.02 | ₩35,139 | ₩36,946 | ₩34,135 | ₩35,742 | +1.71% | 70.1만 |
|---|
| 2025.12.31 | ₩34,537 | ₩34,939 | ₩33,834 | ₩34,135 | -1.16% | 48.6만 |
|---|
| 2025.12.30 | ₩35,742 | ₩35,942 | ₩34,537 | ₩34,537 | -3.37% | 58.2만 |
|---|
| 2025.12.29 | ₩37,549 | ₩39,115 | ₩36,143 | ₩36,344 | -3.21% | 49.4만 |
|---|
| 2025.12.26 | ₩37,950 | ₩38,553 | ₩36,545 | ₩37,950 | 0.00% | 42.6만 |
|---|
| 2025.12.24 | ₩37,348 | ₩38,151 | ₩36,545 | ₩37,750 | +1.08% | 31.5만 |
|---|
| 2025.12.23 | ₩38,151 | ₩38,553 | ₩36,545 | ₩37,348 | -2.11% | 72.6만 |
|---|
| 2025.12.22 | ₩39,958 | ₩40,159 | ₩37,248 | ₩39,155 | -2.01% | 116.2만 |
|---|
| 2025.12.19 | ₩33,232 | ₩35,742 | ₩32,931 | ₩35,742 | +7.55% | 199.4만 |
|---|
| 2025.12.18 | ₩34,838 | ₩35,340 | ₩31,525 | ₩31,927 | -8.36% | 94만 |
|---|
| 2025.12.17 | ₩33,734 | ₩35,139 | ₩32,529 | ₩33,131 | -1.79% | 88.4만 |
|---|
| 2025.12.16 | ₩32,931 | ₩33,935 | ₩31,324 | ₩33,131 | +0.61% | 101만 |
|---|
| 2025.12.15 | ₩35,742 | ₩35,942 | ₩32,931 | ₩33,131 | -7.30% | 86.4만 |
|---|
| 2025.12.12 | ₩37,348 | ₩39,958 | ₩35,139 | ₩35,742 | -4.30% | 90.7만 |
|---|
| 2025.12.11 | ₩38,352 | ₩38,352 | ₩35,541 | ₩36,746 | -4.19% | 118.1만 |
|---|
| 2025.12.10 | ₩41,163 | ₩41,565 | ₩37,950 | ₩38,954 | -5.37% | 138.7만 |
|---|
| 2025.12.09 | ₩40,561 | ₩42,770 | ₩37,750 | ₩41,163 | +1.49% | 129만 |
|---|
| 2025.12.08 | ₩45,982 | ₩46,183 | ₩39,958 | ₩40,561 | -11.79% | 143.6만 |
|---|
| 2025.12.05 | ₩48,291 | ₩48,291 | ₩43,573 | ₩44,778 | -7.28% | 116.9만 |
|---|
| 2025.12.04 | ₩48,392 | ₩51,002 | ₩46,183 | ₩48,593 | +0.41% | 166.7만 |
|---|
| 2025.12.03 | ₩47,388 | ₩50,801 | ₩45,179 | ₩47,990 | +1.27% | 270.6만 |
|---|
| 2025.12.02 | ₩55,018 | ₩55,018 | ₩34,939 | ₩43,974 | -20.07% | 586.4만 |
|---|
| 2025.12.01 | ₩82,326 | ₩83,130 | ₩71,684 | ₩71,885 | -12.68% | 37.6만 |
|---|
| 2025.11.28 | ₩87,145 | ₩89,153 | ₩84,334 | ₩85,138 | -2.30% | 15.1만 |
|---|
| 2025.11.26 | ₩84,736 | ₩85,941 | ₩81,724 | ₩84,334 | -0.47% | 31.3만 |
|---|
| 2025.11.25 | ₩89,756 | ₩90,157 | ₩84,997 | ₩86,342 | -3.80% | 19.4만 |
|---|
| 2025.11.24 | ₩91,161 | ₩91,563 | ₩86,141 | ₩88,149 | -3.30% | 23.7만 |
|---|
| 2025.11.21 | ₩91,764 | ₩92,105 | ₩82,929 | ₩88,953 | -3.06% | 22.3만 |
|---|
| 2025.11.20 | ₩98,591 | ₩100,197 | ₩90,659 | ₩91,965 | -6.72% | 19.5만 |
|---|
| 2025.11.19 | ₩102,808 | ₩104,414 | ₩91,362 | ₩94,977 | -7.62% | 21.1만 |
|---|
| 2025.11.18 | ₩100,398 | ₩107,566 | ₩97,386 | ₩101,804 | +1.40% | 29만 |
|---|
| 2025.11.17 | ₩100,398 | ₩106,020 | ₩97,587 | ₩101,402 | +1.00% | 24만 |
|---|
| 2025.11.14 | ₩91,161 | ₩104,213 | ₩90,358 | ₩97,587 | +7.05% | 34.7만 |
|---|
| 2025.11.13 | ₩103,611 | ₩103,611 | ₩93,571 | ₩95,177 | -8.14% | 24.3만 |
|---|
| 2025.11.12 | ₩102,607 | ₩104,414 | ₩96,382 | ₩98,992 | -3.52% | 17.6만 |
|---|
| 2025.11.11 | ₩102,004 | ₩105,619 | ₩96,784 | ₩98,591 | -3.35% | 23.5만 |
|---|
| 2025.11.10 | ₩97,587 | ₩102,004 | ₩89,756 | ₩98,189 | +0.62% | 28.1만 |
|---|
| 2025.11.07 | ₩88,350 | ₩93,370 | ₩81,945 | ₩93,169 | +5.45% | 20.2만 |
|---|
| 2025.11.06 | ₩97,185 | ₩98,591 | ₩87,949 | ₩91,161 | -6.20% | 11.3만 |
|---|
| 2025.11.05 | ₩93,571 | ₩98,270 | ₩90,559 | ₩96,181 | +2.79% | 13.9만 |
|---|
| 2025.11.04 | ₩92,567 | ₩100,800 | ₩90,941 | ₩93,169 | +0.65% | 12.1만 |
|---|
| 2025.11.03 | ₩102,205 | ₩102,808 | ₩93,872 | ₩98,792 | -3.34% | 16만 |
|---|
| 2025.10.31 | ₩106,020 | ₩109,233 | ₩100,398 | ₩102,205 | -3.60% | 15.5만 |
|---|
| 2025.10.30 | ₩104,012 | ₩110,237 | ₩102,607 | ₩103,410 | -0.58% | 13.5만 |
|---|
| 2025.10.29 | ₩112,446 | ₩113,329 | ₩106,823 | ₩110,036 | -2.14% | 12.2만 |
|---|
| 2025.10.28 | ₩121,783 | ₩123,289 | ₩110,438 | ₩114,052 | -6.35% | 20.6만 |
|---|
| 2025.10.27 | ₩120,478 | ₩130,116 | ₩114,655 | ₩119,674 | -0.67% | 39만 |
|---|
| 2025.10.24 | ₩104,213 | ₩114,052 | ₩102,607 | ₩112,847 | +8.29% | 26만 |
|---|
| 2025.10.23 | ₩90,760 | ₩101,402 | ₩90,157 | ₩101,402 | +11.73% | 15만 |
|---|
| 2025.10.22 | ₩92,768 | ₩94,374 | ₩86,543 | ₩90,157 | -2.81% | 15.4만 |
|---|
| 2025.10.21 | ₩100,398 | ₩101,583 | ₩94,173 | ₩97,788 | -2.60% | 12.9만 |
|---|
| 2025.10.20 | ₩102,607 | ₩102,808 | ₩97,486 | ₩102,205 | -0.39% | 13.1만 |
|---|
| 2025.10.17 | ₩99,394 | ₩102,406 | ₩94,776 | ₩95,177 | -4.24% | 16.5만 |
|---|
| 2025.10.16 | ₩111,442 | ₩113,008 | ₩100,398 | ₩101,000 | -9.37% | 19.8만 |
|---|
| 2025.10.15 | ₩117,466 | ₩119,875 | ₩109,233 | ₩112,245 | -4.44% | 13.8만 |
|---|
| 2025.10.14 | ₩116,462 | ₩122,887 | ₩112,044 | ₩115,658 | -0.69% | 16만 |
|---|
| 2025.10.13 | ₩123,289 | ₩125,498 | ₩119,674 | ₩121,080 | -1.79% | 10.6만 |
|---|
| 2025.10.10 | ₩131,421 | ₩132,325 | ₩119,072 | ₩119,474 | -9.09% | 27.1만 |
|---|