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 | ₩10,513 | ₩10,847 | ₩10,193 | ₩10,326 | -1.78% | 94.6만 |
| 2026.10.08 | ₩10,794 | ₩10,867 | ₩10,126 | ₩10,353 | -4.08% | 103.1만 |
| 2026.10.07 | ₩10,901 | ₩11,021 | ₩10,620 | ₩10,981 | +0.74% | 79.1만 |
| 2026.10.06 | ₩11,742 | ₩11,823 | ₩11,235 | ₩11,288 | -3.87% | 81만 |
| 2026.10.05 | ₩11,569 | ₩11,689 | ₩11,181 | ₩11,636 | +0.58% | 89.2만 |
| 2026.10.02 | ₩11,462 | ₩12,223 | ₩11,101 | ₩11,368 | -0.82% | 124.3만 |
| 2026.10.01 | ₩11,195 | ₩11,408 | ₩10,740 | ₩10,927 | -2.39% | 100.1만 |
| 2026.09.30 | ₩12,090 | ₩12,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,328 |
| -6.30% |
| 87만 |
| 2026.09.29 | ₩12,063 | ₩12,170 | ₩11,475 | ₩11,649 | -3.43% | 76.2만 |
|---|
| 2026.09.28 | ₩11,956 | ₩12,344 | ₩11,676 | ₩11,809 | -1.23% | 96.8만 |
|---|
| 2026.09.25 | ₩12,958 | ₩12,971 | ₩11,849 | ₩12,157 | -6.19% | 110.1만 |
|---|
| 2026.09.24 | ₩12,958 | ₩13,693 | ₩12,731 | ₩12,824 | -1.03% | 134.8만 |
|---|
| 2026.09.23 | ₩13,506 | ₩13,682 | ₩13,172 | ₩13,239 | -1.98% | 112.3만 |
|---|
| 2026.09.22 | ₩13,719 | ₩13,973 | ₩13,372 | ₩13,719 | 0.00% | 160.1만 |
|---|
| 2026.09.21 | ₩14,307 | ₩14,760 | ₩13,619 | ₩13,760 | -3.83% | 240.6만 |
|---|
| 2026.09.18 | ₩12,243 | ₩13,760 | ₩12,243 | ₩13,492 | +10.20% | 494.8만 |
|---|
| 2026.09.17 | ₩11,288 | ₩12,197 | ₩11,151 | ₩11,796 | +4.50% | 187.8만 |
|---|
| 2026.09.16 | ₩10,887 | ₩11,008 | ₩10,500 | ₩10,874 | -0.12% | 117.8만 |
|---|
| 2026.09.15 | ₩11,245 | ₩11,245 | ₩10,607 | ₩10,674 | -5.08% | 133.2만 |
|---|
| 2026.09.14 | ₩10,887 | ₩11,649 | ₩10,887 | ₩11,555 | +6.13% | 163.7만 |
|---|
| 2026.09.11 | ₩10,794 | ₩11,836 | ₩10,794 | ₩11,115 | +2.97% | 141.6만 |
|---|
| 2026.09.10 | ₩10,420 | ₩11,033 | ₩10,380 | ₩10,727 | +2.95% | 94.1만 |
|---|
| 2026.09.09 | ₩11,529 | ₩11,805 | ₩10,827 | ₩10,861 | -5.79% | 111.9만 |
|---|
| 2026.09.08 | ₩10,540 | ₩11,422 | ₩10,219 | ₩11,235 | +6.59% | 203.9만 |
|---|
| 2026.09.04 | ₩11,963 | ₩12,277 | ₩10,513 | ₩10,674 | -10.78% | 474.6만 |
|---|
| 2026.09.03 | ₩10,927 | ₩12,651 | ₩10,887 | ₩12,477 | +14.18% | 254.1만 |
|---|
| 2026.09.02 | ₩10,233 | ₩10,807 | ₩10,193 | ₩10,513 | +2.74% | 85.1만 |
|---|
| 2026.09.01 | ₩10,567 | ₩10,600 | ₩10,099 | ₩10,300 | -2.53% | 98.9만 |
|---|
| 2026.08.31 | ₩10,226 | ₩10,914 | ₩10,153 | ₩10,781 | +5.42% | 132.6만 |
|---|
| 2026.08.28 | ₩11,502 | ₩11,595 | ₩9,979 | ₩10,273 | -10.69% | 227.9만 |
|---|
| 2026.08.27 | ₩11,235 | ₩12,437 | ₩10,994 | ₩11,702 | +4.16% | 181.9만 |
|---|
| 2026.08.26 | ₩11,809 | ₩11,917 | ₩10,847 | ₩10,927 | -7.47% | 164.5만 |
|---|
| 2026.08.25 | ₩11,515 | ₩12,370 | ₩11,081 | ₩12,344 | +7.19% | 203.1만 |
|---|
| 2026.08.24 | ₩10,687 | ₩11,756 | ₩10,587 | ₩11,542 | +8.00% | 271.6만 |
|---|
| 2026.08.21 | ₩11,569 | ₩11,969 | ₩10,233 | ₩10,594 | -8.43% | 370.3만 |
|---|
| 2026.08.20 | ₩11,302 | ₩11,716 | ₩10,700 | ₩11,315 | +0.12% | 225.3만 |
|---|
| 2026.08.19 | ₩9,324 | ₩11,081 | ₩9,298 | ₩10,553 | +13.18% | 235.1만 |
|---|
| 2026.08.18 | ₩9,351 | ₩9,485 | ₩9,177 | ₩9,271 | -0.86% | 80.3만 |
|---|
| 2026.08.17 | ₩9,739 | ₩9,752 | ₩9,271 | ₩9,511 | -2.33% | 114.7만 |
|---|
| 2026.08.14 | ₩9,618 | ₩10,099 | ₩9,371 | ₩9,698 | +0.83% | 121.4만 |
|---|
| 2026.08.13 | ₩9,365 | ₩10,273 | ₩9,365 | ₩9,779 | +4.42% | 156.6만 |
|---|
| 2026.08.12 | ₩9,378 | ₩9,618 | ₩9,204 | ₩9,258 | -1.28% | 87.6만 |
|---|
| 2026.08.11 | ₩9,805 | ₩9,805 | ₩9,084 | ₩9,244 | -5.72% | 93.6만 |
|---|
| 2026.08.10 | ₩9,819 | ₩10,019 | ₩9,164 | ₩9,445 | -3.81% | 175.3만 |
|---|
| 2026.08.07 | ₩8,657 | ₩9,057 | ₩8,496 | ₩8,643 | -0.15% | 119.5만 |
|---|
| 2026.08.06 | ₩8,523 | ₩8,570 | ₩8,136 | ₩8,269 | -2.98% | 102.2만 |
|---|
| 2026.08.05 | ₩8,282 | ₩8,830 | ₩8,122 | ₩8,737 | +5.48% | 154.5만 |
|---|
| 2026.08.04 | ₩7,975 | ₩8,403 | ₩7,568 | ₩8,202 | +2.85% | 117.6만 |
|---|
| 2026.08.03 | ₩7,094 | ₩7,948 | ₩6,573 | ₩7,815 | +10.17% | 184.7만 |
|---|
| 2026.07.31 | ₩7,842 | ₩7,935 | ₩7,227 | ₩7,374 | -5.96% | 140.6만 |
|---|
| 2026.07.30 | ₩7,160 | ₩7,989 | ₩7,067 | ₩7,882 | +10.07% | 185.4만 |
|---|
| 2026.07.29 | ₩7,294 | ₩7,554 | ₩6,854 | ₩6,933 | -4.95% | 173.5만 |
|---|
| 2026.07.28 | ₩7,735 | ₩7,775 | ₩7,281 | ₩7,321 | -5.35% | 95만 |
|---|
| 2026.07.27 | ₩7,815 | ₩8,293 | ₩7,481 | ₩7,842 | +0.34% | 118.6만 |
|---|
| 2026.07.24 | ₩8,122 | ₩8,189 | ₩7,330 | ₩7,641 | -5.92% | 141.6만 |
|---|
| 2026.07.23 | ₩8,029 | ₩8,723 | ₩8,002 | ₩8,149 | +1.50% | 100.9만 |
|---|
| 2026.07.22 | ₩8,282 | ₩8,884 | ₩8,102 | ₩8,149 | -1.61% | 100.6만 |
|---|
| 2026.07.21 | ₩8,109 | ₩8,884 | ₩7,923 | ₩8,643 | +6.59% | 181만 |
|---|
| 2026.07.20 | ₩7,374 | ₩7,882 | ₩7,033 | ₩7,708 | +4.53% | 154.2만 |
|---|
| 2026.07.17 | ₩6,947 | ₩7,528 | ₩6,733 | ₩7,267 | +4.62% | 112.9만 |
|---|
| 2026.07.16 | ₩7,281 | ₩7,506 | ₩7,013 | ₩7,294 | +0.18% | 109.4만 |
|---|
| 2026.07.15 | ₩7,254 | ₩7,935 | ₩7,067 | ₩7,548 | +4.05% | 181.9만 |
|---|
| 2026.07.14 | ₩7,067 | ₩7,454 | ₩6,746 | ₩7,214 | +2.08% | 163만 |
|---|
| 2026.07.13 | ₩7,989 | ₩8,176 | ₩7,013 | ₩7,060 | -11.62% | 210만 |
|---|
| 2026.07.10 | ₩8,269 | ₩8,884 | ₩7,948 | ₩8,189 | -0.97% | 187.3만 |
|---|
| 2026.07.09 | ₩7,908 | ₩8,176 | ₩7,414 | ₩7,989 | +1.01% | 172.2만 |
|---|
| 2026.07.08 | ₩8,282 | ₩8,376 | ₩7,695 | ₩7,828 | -5.48% | 423만 |
|---|
| 2026.07.07 | ₩11,235 | ₩11,235 | ₩8,583 | ₩8,710 | -22.47% | 277.5만 |
|---|
| 2026.07.06 | ₩10,696 | ₩12,464 | ₩9,899 | ₩11,342 | +6.03% | 217.8만 |
|---|
| 2026.07.02 | ₩13,025 | ₩13,426 | ₩11,141 | ₩11,261 | -13.54% | 550.2만 |
|---|
| 2026.07.01 | ₩13,025 | ₩13,546 | ₩12,263 | ₩12,504 | -4.00% | 261만 |
|---|
| 2026.06.30 | ₩13,626 | ₩14,027 | ₩13,325 | ₩13,646 | +0.15% | 67.4만 |
|---|
| 2026.06.29 | ₩14,588 | ₩14,828 | ₩13,927 | ₩14,327 | -1.79% | 63.9만 |
|---|
| 2026.06.26 | ₩13,927 | ₩14,928 | ₩13,646 | ₩14,387 | +3.31% | 38.4만 |
|---|
| 2026.06.25 | ₩14,828 | ₩14,989 | ₩13,626 | ₩14,147 | -4.59% | 98.5만 |
|---|
| 2026.06.24 | ₩15,630 | ₩15,670 | ₩14,688 | ₩14,848 | -5.00% | 74.4만 |
|---|
| 2026.06.23 | ₩16,031 | ₩16,532 | ₩15,429 | ₩15,490 | -3.37% | 71.1만 |
|---|
| 2026.06.22 | ₩17,093 | ₩17,614 | ₩16,111 | ₩16,271 | -4.81% | 98.5만 |
|---|
| 2026.06.18 | ₩17,032 | ₩17,233 | ₩16,331 | ₩17,032 | 0.00% | 248.6만 |
|---|
| 2026.06.17 | ₩16,832 | ₩18,014 | ₩16,632 | ₩16,892 | +0.36% | 73.8만 |
|---|
| 2026.06.16 | ₩17,173 | ₩17,574 | ₩16,632 | ₩16,732 | -2.57% | 59.1만 |
|---|
| 2026.06.15 | ₩18,415 | ₩18,535 | ₩17,032 | ₩17,113 | -7.07% | 109만 |
|---|
| 2026.06.12 | ₩16,772 | ₩18,074 | ₩16,532 | ₩17,173 | +2.39% | 70.6만 |
|---|
| 2026.06.11 | ₩16,431 | ₩16,912 | ₩16,051 | ₩16,712 | +1.71% | 68.2만 |
|---|
| 2026.06.10 | ₩16,832 | ₩17,634 | ₩16,431 | ₩16,431 | -2.38% | 62.1만 |
|---|
| 2026.06.09 | ₩17,754 | ₩18,235 | ₩16,772 | ₩17,093 | -3.72% | 76.8만 |
|---|
| 2026.06.08 | ₩17,914 | ₩19,036 | ₩17,634 | ₩18,054 | +0.78% | 74.1만 |
|---|
| 2026.06.05 | ₩18,155 | ₩18,175 | ₩16,772 | ₩17,293 | -4.75% | 109.5만 |
|---|
| 2026.06.04 | ₩18,375 | ₩18,716 | ₩18,135 | ₩18,315 | -0.33% | 68.8만 |
|---|
| 2026.06.03 | ₩19,958 | ₩19,958 | ₩18,696 | ₩18,716 | -6.22% | 54.1만 |
|---|
| 2026.06.02 | ₩21,240 | ₩21,240 | ₩19,678 | ₩19,958 | -6.04% | 118.5만 |
|---|
| 2026.06.01 | ₩22,042 | ₩22,242 | ₩20,840 | ₩21,641 | -1.82% | 80.6만 |
|---|
| 2026.05.29 | ₩21,040 | ₩22,643 | ₩20,239 | ₩22,643 | +7.62% | 84.3만 |
|---|
| 2026.05.28 | ₩21,040 | ₩21,641 | ₩20,639 | ₩21,040 | 0.00% | 53.5만 |
|---|
| 2026.05.27 | ₩21,341 | ₩22,042 | ₩21,040 | ₩21,441 | +0.47% | 43.2만 |
|---|
| 2026.05.26 | ₩22,443 | ₩22,643 | ₩21,240 | ₩21,641 | -3.57% | 62.5만 |
|---|
| 2026.05.22 | ₩22,643 | ₩23,244 | ₩21,842 | ₩22,242 | -1.77% | 53.1만 |
|---|
| 2026.05.21 | ₩22,242 | ₩22,844 | ₩21,040 | ₩22,643 | +1.80% | 59.8만 |
|---|
| 2026.05.20 | ₩20,840 | ₩22,242 | ₩20,639 | ₩22,242 | +6.73% | 64.5만 |
|---|
| 2026.05.19 | ₩20,239 | ₩21,040 | ₩20,038 | ₩20,439 | +0.99% | 81.8만 |
|---|
| 2026.05.18 | ₩21,641 | ₩21,842 | ₩20,038 | ₩20,639 | -4.63% | 116.4만 |
|---|
| 2026.05.15 | ₩22,844 | ₩22,844 | ₩22,042 | ₩22,242 | -2.63% | 81만 |
|---|
| 2026.05.14 | ₩22,443 | ₩24,647 | ₩21,842 | ₩23,445 | +4.46% | 115.9만 |
|---|
| 2026.05.13 | ₩22,743 | ₩23,345 | ₩22,242 | ₩22,443 | -1.32% | 66.8만 |
|---|
| 2026.05.12 | ₩23,445 | ₩23,445 | ₩22,042 | ₩22,844 | -2.56% | 94.8만 |
|---|
| 2026.05.11 | ₩23,745 | ₩24,647 | ₩22,443 | ₩23,845 | +0.42% | 106만 |
|---|
| 2026.05.08 | ₩23,244 | ₩24,246 | ₩22,643 | ₩23,845 | +2.59% | 61만 |
|---|
| 2026.05.07 | ₩24,447 | ₩24,447 | ₩22,443 | ₩23,244 | -4.92% | 100.3만 |
|---|
| 2026.05.06 | ₩24,647 | ₩25,248 | ₩24,046 | ₩25,048 | +1.63% | 104.1만 |
|---|
| 2026.05.05 | ₩24,046 | ₩25,048 | ₩23,445 | ₩24,647 | +2.50% | 88.5만 |
|---|
| 2026.05.04 | ₩24,346 | ₩24,447 | ₩22,844 | ₩23,445 | -3.70% | 105만 |
|---|
| 2026.05.01 | ₩23,645 | ₩24,447 | ₩23,345 | ₩24,246 | +2.54% | 87.5만 |
|---|
| 2026.04.30 | ₩22,844 | ₩23,445 | ₩22,242 | ₩23,044 | +0.88% | 75.1만 |
|---|
| 2026.04.29 | ₩23,445 | ₩23,845 | ₩22,242 | ₩22,844 | -2.56% | 102만 |
|---|
| 2026.04.28 | ₩23,445 | ₩23,845 | ₩22,643 | ₩23,445 | 0.00% | 94.9만 |
|---|
| 2026.04.27 | ₩24,647 | ₩24,807 | ₩23,445 | ₩24,246 | -1.63% | 137.3만 |
|---|
| 2026.04.24 | ₩25,849 | ₩26,250 | ₩24,246 | ₩24,847 | -3.88% | 107.6만 |
|---|
| 2026.04.23 | ₩26,450 | ₩27,052 | ₩24,847 | ₩25,248 | -4.55% | 186.9만 |
|---|
| 2026.04.22 | ₩26,250 | ₩28,655 | ₩26,050 | ₩26,851 | +2.29% | 216.8만 |
|---|
| 2026.04.21 | ₩26,050 | ₩26,450 | ₩24,046 | ₩24,847 | -4.62% | 157.3만 |
|---|
| 2026.04.20 | ₩25,048 | ₩26,450 | ₩24,046 | ₩25,248 | +0.80% | 145.3만 |
|---|
| 2026.04.17 | ₩24,246 | ₩28,855 | ₩24,046 | ₩26,050 | +7.44% | 259.7만 |
|---|
| 2026.04.16 | ₩22,242 | ₩22,944 | ₩21,441 | ₩22,643 | +1.80% | 130.8만 |
|---|
| 2026.04.15 | ₩20,840 | ₩22,242 | ₩20,439 | ₩22,042 | +5.77% | 124.4만 |
|---|
| 2026.04.14 | ₩20,639 | ₩21,641 | ₩20,439 | ₩20,639 | 0.00% | 126.2만 |
|---|
| 2026.04.13 | ₩18,636 | ₩19,838 | ₩18,295 | ₩19,838 | +6.45% | 49.8만 |
|---|
| 2026.04.10 | ₩18,836 | ₩20,018 | ₩18,836 | ₩19,076 | +1.28% | 37.3만 |
|---|
| 2026.04.09 | ₩19,036 | ₩20,038 | ₩18,074 | ₩18,876 | -0.84% | 44만 |
|---|
| 2026.04.08 | ₩19,036 | ₩20,239 | ₩17,834 | ₩19,317 | +1.47% | 88만 |
|---|
| 2026.04.07 | ₩17,533 | ₩17,634 | ₩16,732 | ₩17,473 | -0.34% | 40.1만 |
|---|
| 2026.04.06 | ₩18,636 | ₩18,836 | ₩17,734 | ₩17,734 | -4.84% | 50.5만 |
|---|
| 2026.04.02 | ₩17,954 | ₩18,435 | ₩17,433 | ₩18,215 | +1.45% | 50.6만 |
|---|
| 2026.04.01 | ₩18,816 | ₩19,758 | ₩18,135 | ₩18,395 | -2.24% | 71.8만 |
|---|
| 2026.03.31 | ₩17,614 | ₩18,736 | ₩16,031 | ₩18,515 | +5.12% | 110만 |
|---|
| 2026.03.30 | ₩17,493 | ₩18,235 | ₩15,429 | ₩15,830 | -9.51% | 69.6만 |
|---|
| 2026.03.27 | ₩18,275 | ₩18,435 | ₩17,233 | ₩17,233 | -5.70% | 51.5만 |
|---|
| 2026.03.26 | ₩19,437 | ₩20,018 | ₩18,295 | ₩18,295 | -5.88% | 42.8만 |
|---|
| 2026.03.25 | ₩19,537 | ₩20,439 | ₩19,537 | ₩19,698 | +0.82% | 48.1만 |
|---|
| 2026.03.24 | ₩19,237 | ₩20,239 | ₩18,936 | ₩19,016 | -1.15% | 49.3만 |
|---|
| 2026.03.23 | ₩19,637 | ₩19,998 | ₩18,756 | ₩19,337 | -1.53% | 63만 |
|---|
| 2026.03.20 | ₩20,439 | ₩20,539 | ₩18,836 | ₩18,976 | -7.16% | 125.6만 |
|---|
| 2026.03.19 | ₩20,239 | ₩20,639 | ₩19,357 | ₩20,439 | +0.99% | 75.1만 |
|---|
| 2026.03.18 | ₩20,840 | ₩21,240 | ₩20,439 | ₩20,639 | -0.96% | 61.4만 |
|---|
| 2026.03.17 | ₩21,040 | ₩21,842 | ₩20,639 | ₩21,240 | +0.95% | 116.4만 |
|---|
| 2026.03.16 | ₩21,641 | ₩21,842 | ₩20,639 | ₩20,840 | -3.70% | 147.8만 |
|---|
| 2026.03.13 | ₩21,942 | ₩22,042 | ₩20,439 | ₩20,840 | -5.02% | 161.5만 |
|---|
| 2026.03.12 | ₩22,142 | ₩22,543 | ₩20,639 | ₩21,040 | -4.98% | 146.4만 |
|---|
| 2026.03.11 | ₩23,445 | ₩23,645 | ₩21,842 | ₩22,643 | -3.42% | 120만 |
|---|
| 2026.03.10 | ₩22,643 | ₩24,046 | ₩22,443 | ₩23,244 | +2.65% | 138.8만 |
|---|
| 2026.03.09 | ₩22,242 | ₩22,242 | ₩21,240 | ₩22,042 | -0.90% | 110.8만 |
|---|
| 2026.03.06 | ₩22,443 | ₩23,244 | ₩21,240 | ₩21,842 | -2.68% | 79.4만 |
|---|
| 2026.03.05 | ₩24,447 | ₩24,847 | ₩22,443 | ₩23,445 | -4.10% | 166.4만 |
|---|
| 2026.03.04 | ₩21,942 | ₩23,445 | ₩21,641 | ₩23,044 | +5.02% | 160.3만 |
|---|
| 2026.03.03 | ₩20,038 | ₩21,040 | ₩19,076 | ₩20,639 | +3.00% | 81.9만 |
|---|
| 2026.03.02 | ₩20,038 | ₩21,040 | ₩19,457 | ₩20,439 | +2.00% | 123.5만 |
|---|
| 2026.02.27 | ₩21,040 | ₩21,441 | ₩20,239 | ₩20,439 | -2.86% | 58.3만 |
|---|
| 2026.02.26 | ₩21,040 | ₩21,842 | ₩20,038 | ₩21,641 | +2.86% | 113.8만 |
|---|
| 2026.02.25 | ₩21,842 | ₩22,443 | ₩20,840 | ₩21,040 | -3.67% | 161.9만 |
|---|
| 2026.02.24 | ₩19,036 | ₩20,639 | ₩18,555 | ₩20,439 | +7.37% | 54.3만 |
|---|
| 2026.02.23 | ₩19,978 | ₩20,439 | ₩18,836 | ₩19,537 | -2.21% | 48.5만 |
|---|
| 2026.02.20 | ₩20,639 | ₩21,240 | ₩20,038 | ₩20,038 | -2.91% | 94.5만 |
|---|
| 2026.02.19 | ₩20,740 | ₩20,840 | ₩20,239 | ₩20,439 | -1.45% | 84.6만 |
|---|
| 2026.02.18 | ₩22,242 | ₩22,443 | ₩20,840 | ₩20,840 | -6.31% | 102.4만 |
|---|
| 2026.02.17 | ₩22,743 | ₩23,044 | ₩21,441 | ₩21,842 | -3.96% | 76.1만 |
|---|
| 2026.02.13 | ₩23,445 | ₩23,825 | ₩22,443 | ₩22,643 | -3.42% | 98.8만 |
|---|
| 2026.02.12 | ₩23,244 | ₩23,445 | ₩22,242 | ₩23,044 | -0.86% | 86.3만 |
|---|
| 2026.02.11 | ₩24,246 | ₩24,647 | ₩22,343 | ₩23,044 | -4.96% | 94만 |
|---|
| 2026.02.10 | ₩25,048 | ₩25,248 | ₩24,046 | ₩24,046 | -4.00% | 64.9만 |
|---|
| 2026.02.09 | ₩25,849 | ₩25,849 | ₩24,847 | ₩25,248 | -2.33% | 81.7만 |
|---|
| 2026.02.06 | ₩24,647 | ₩26,651 | ₩24,607 | ₩26,250 | +6.50% | 83.2만 |
|---|
| 2026.02.05 | ₩24,246 | ₩25,449 | ₩22,443 | ₩22,944 | -5.37% | 116.6만 |
|---|
| 2026.02.04 | ₩26,651 | ₩27,052 | ₩25,048 | ₩25,649 | -3.76% | 71.6만 |
|---|
| 2026.02.03 | ₩29,055 | ₩29,456 | ₩25,449 | ₩27,052 | -6.90% | 117.8만 |
|---|
| 2026.02.02 | ₩30,258 | ₩30,258 | ₩28,655 | ₩28,655 | -5.30% | 69.6만 |
|---|
| 2026.01.30 | ₩30,057 | ₩30,658 | ₩29,657 | ₩30,258 | +0.67% | 56.8만 |
|---|
| 2026.01.29 | ₩30,658 | ₩31,059 | ₩29,657 | ₩30,859 | +0.65% | 72.1만 |
|---|
| 2026.01.28 | ₩32,061 | ₩32,061 | ₩30,859 | ₩31,260 | -2.50% | 70.4만 |
|---|
| 2026.01.27 | ₩30,258 | ₩32,262 | ₩29,857 | ₩31,861 | +5.30% | 53만 |
|---|
| 2026.01.26 | ₩30,458 | ₩31,460 | ₩29,657 | ₩30,258 | -0.66% | 61.3만 |
|---|
| 2026.01.23 | ₩31,260 | ₩31,460 | ₩30,057 | ₩30,658 | -1.92% | 70만 |
|---|
| 2026.01.22 | ₩31,660 | ₩31,861 | ₩30,859 | ₩31,260 | -1.27% | 43.8만 |
|---|
| 2026.01.21 | ₩31,260 | ₩32,262 | ₩30,258 | ₩31,460 | +0.64% | 71.1만 |
|---|
| 2026.01.20 | ₩31,460 | ₩32,061 | ₩30,859 | ₩31,260 | -0.64% | 83.7만 |
|---|
| 2026.01.16 | ₩33,664 | ₩33,865 | ₩32,662 | ₩32,863 | -2.38% | 61.4만 |
|---|
| 2026.01.15 | ₩35,668 | ₩35,668 | ₩33,664 | ₩33,664 | -5.62% | 77.1만 |
|---|
| 2026.01.14 | ₩37,672 | ₩38,273 | ₩35,127 | ₩35,267 | -6.38% | 128.1만 |
|---|
| 2026.01.13 | ₩36,870 | ₩38,273 | ₩35,868 | ₩37,471 | +1.63% | 103.7만 |
|---|
| 2026.01.12 | ₩36,870 | ₩37,471 | ₩35,267 | ₩36,470 | -1.09% | 85.5만 |
|---|
| 2026.01.09 | ₩38,073 | ₩38,774 | ₩36,470 | ₩36,670 | -3.68% | 76.7만 |
|---|
| 2026.01.08 | ₩37,071 | ₩39,074 | ₩36,470 | ₩38,273 | +3.24% | 66.8만 |
|---|
| 2026.01.07 | ₩38,874 | ₩39,475 | ₩37,471 | ₩38,273 | -1.55% | 74.3만 |
|---|
| 2026.01.06 | ₩40,878 | ₩41,078 | ₩38,173 | ₩39,475 | -3.43% | 102.5만 |
|---|
| 2026.01.05 | ₩39,074 | ₩42,080 | ₩38,073 | ₩40,477 | +3.59% | 214.6만 |
|---|
| 2026.01.02 | ₩35,067 | ₩36,870 | ₩34,065 | ₩35,668 | +1.71% | 70.1만 |
|---|
| 2025.12.31 | ₩34,466 | ₩34,866 | ₩33,764 | ₩34,065 | -1.16% | 48.6만 |
|---|
| 2025.12.30 | ₩35,668 | ₩35,868 | ₩34,466 | ₩34,466 | -3.37% | 58.2만 |
|---|
| 2025.12.29 | ₩37,471 | ₩39,034 | ₩36,069 | ₩36,269 | -3.21% | 49.4만 |
|---|
| 2025.12.26 | ₩37,872 | ₩38,473 | ₩36,470 | ₩37,872 | 0.00% | 42.6만 |
|---|
| 2025.12.24 | ₩37,271 | ₩38,073 | ₩36,470 | ₩37,672 | +1.08% | 31.5만 |
|---|
| 2025.12.23 | ₩38,073 | ₩38,473 | ₩36,470 | ₩37,271 | -2.11% | 72.6만 |
|---|
| 2025.12.22 | ₩39,876 | ₩40,076 | ₩37,171 | ₩39,074 | -2.01% | 116.2만 |
|---|
| 2025.12.19 | ₩33,163 | ₩35,668 | ₩32,863 | ₩35,668 | +7.55% | 199.4만 |
|---|
| 2025.12.18 | ₩34,766 | ₩35,267 | ₩31,460 | ₩31,861 | -8.36% | 94만 |
|---|
| 2025.12.17 | ₩33,664 | ₩35,067 | ₩32,462 | ₩33,063 | -1.79% | 88.4만 |
|---|
| 2025.12.16 | ₩32,863 | ₩33,865 | ₩31,260 | ₩33,063 | +0.61% | 101만 |
|---|
| 2025.12.15 | ₩35,668 | ₩35,868 | ₩32,863 | ₩33,063 | -7.30% | 86.4만 |
|---|
| 2025.12.12 | ₩37,271 | ₩39,876 | ₩35,067 | ₩35,668 | -4.30% | 90.7만 |
|---|
| 2025.12.11 | ₩38,273 | ₩38,273 | ₩35,468 | ₩36,670 | -4.19% | 118.1만 |
|---|
| 2025.12.10 | ₩41,078 | ₩41,479 | ₩37,872 | ₩38,874 | -5.37% | 138.7만 |
|---|
| 2025.12.09 | ₩40,477 | ₩42,681 | ₩37,672 | ₩41,078 | +1.49% | 129만 |
|---|
| 2025.12.08 | ₩45,887 | ₩46,088 | ₩39,876 | ₩40,477 | -11.79% | 143.6만 |
|---|
| 2025.12.05 | ₩48,192 | ₩48,192 | ₩43,483 | ₩44,685 | -7.28% | 116.9만 |
|---|
| 2025.12.04 | ₩48,292 | ₩50,897 | ₩46,088 | ₩48,492 | +0.41% | 166.7만 |
|---|
| 2025.12.03 | ₩47,290 | ₩50,697 | ₩45,086 | ₩47,891 | +1.27% | 270.6만 |
|---|
| 2025.12.02 | ₩54,905 | ₩54,905 | ₩34,866 | ₩43,884 | -20.07% | 586.4만 |
|---|
| 2025.12.01 | ₩82,157 | ₩82,958 | ₩71,536 | ₩71,737 | -12.68% | 37.6만 |
|---|
| 2025.11.28 | ₩86,966 | ₩88,970 | ₩84,160 | ₩84,962 | -2.30% | 15.1만 |
|---|
| 2025.11.26 | ₩84,561 | ₩85,763 | ₩81,555 | ₩84,160 | -0.47% | 31.3만 |
|---|
| 2025.11.25 | ₩89,571 | ₩89,972 | ₩84,822 | ₩86,164 | -3.80% | 19.4만 |
|---|
| 2025.11.24 | ₩90,973 | ₩91,374 | ₩85,964 | ₩87,968 | -3.30% | 23.7만 |
|---|
| 2025.11.21 | ₩91,575 | ₩91,915 | ₩82,758 | ₩88,769 | -3.06% | 22.3만 |
|---|
| 2025.11.20 | ₩98,388 | ₩99,991 | ₩90,472 | ₩91,775 | -6.72% | 19.5만 |
|---|
| 2025.11.19 | ₩102,596 | ₩104,199 | ₩91,174 | ₩94,781 | -7.62% | 21.1만 |
|---|
| 2025.11.18 | ₩100,191 | ₩107,345 | ₩97,185 | ₩101,594 | +1.40% | 29만 |
|---|
| 2025.11.17 | ₩100,191 | ₩105,802 | ₩97,386 | ₩101,193 | +1.00% | 24만 |
|---|
| 2025.11.14 | ₩90,973 | ₩103,998 | ₩90,172 | ₩97,386 | +7.05% | 34.7만 |
|---|
| 2025.11.13 | ₩103,397 | ₩103,397 | ₩93,378 | ₩94,981 | -8.14% | 24.3만 |
|---|
| 2025.11.12 | ₩102,395 | ₩104,199 | ₩96,183 | ₩98,788 | -3.52% | 17.6만 |
|---|
| 2025.11.11 | ₩101,794 | ₩105,401 | ₩96,584 | ₩98,388 | -3.35% | 23.5만 |
|---|
| 2025.11.10 | ₩97,386 | ₩101,794 | ₩89,571 | ₩97,987 | +0.62% | 28.1만 |
|---|
| 2025.11.07 | ₩88,168 | ₩93,178 | ₩81,776 | ₩92,977 | +5.45% | 20.2만 |
|---|
| 2025.11.06 | ₩96,985 | ₩98,388 | ₩87,767 | ₩90,973 | -6.20% | 11.3만 |
|---|
| 2025.11.05 | ₩93,378 | ₩98,067 | ₩90,372 | ₩95,983 | +2.79% | 13.9만 |
|---|
| 2025.11.04 | ₩92,376 | ₩100,592 | ₩90,753 | ₩92,977 | +0.65% | 12.1만 |
|---|
| 2025.11.03 | ₩101,994 | ₩102,596 | ₩93,679 | ₩98,588 | -3.34% | 16만 |
|---|
| 2025.10.31 | ₩105,802 | ₩109,008 | ₩100,191 | ₩101,994 | -3.60% | 15.5만 |
|---|
| 2025.10.30 | ₩103,798 | ₩110,010 | ₩102,395 | ₩103,197 | -0.58% | 13.5만 |
|---|
| 2025.10.29 | ₩112,214 | ₩113,096 | ₩106,603 | ₩109,809 | -2.14% | 12.2만 |
|---|
| 2025.10.28 | ₩121,532 | ₩123,035 | ₩110,210 | ₩113,817 | -6.35% | 20.6만 |
|---|
| 2025.10.27 | ₩120,229 | ₩129,848 | ₩114,418 | ₩119,428 | -0.67% | 39만 |
|---|
| 2025.10.24 | ₩103,998 | ₩113,817 | ₩102,395 | ₩112,615 | +8.29% | 26만 |
|---|
| 2025.10.23 | ₩90,573 | ₩101,193 | ₩89,972 | ₩101,193 | +11.73% | 15만 |
|---|
| 2025.10.22 | ₩92,576 | ₩94,180 | ₩86,365 | ₩89,972 | -2.81% | 15.4만 |
|---|
| 2025.10.21 | ₩100,191 | ₩101,373 | ₩93,979 | ₩97,586 | -2.60% | 12.9만 |
|---|
| 2025.10.20 | ₩102,395 | ₩102,596 | ₩97,285 | ₩101,994 | -0.39% | 13.1만 |
|---|
| 2025.10.17 | ₩99,189 | ₩102,195 | ₩94,580 | ₩94,981 | -4.24% | 16.5만 |
|---|
| 2025.10.16 | ₩111,212 | ₩112,775 | ₩100,191 | ₩100,792 | -9.37% | 19.8만 |
|---|
| 2025.10.15 | ₩117,223 | ₩119,628 | ₩109,008 | ₩112,014 | -4.44% | 13.8만 |
|---|
| 2025.10.14 | ₩116,222 | ₩122,634 | ₩111,813 | ₩115,420 | -0.69% | 16만 |
|---|
| 2025.10.13 | ₩123,035 | ₩125,239 | ₩119,428 | ₩120,830 | -1.79% | 10.6만 |
|---|
| 2025.10.10 | ₩131,150 | ₩132,052 | ₩118,827 | ₩119,227 | -9.09% | 27.1만 |
|---|