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 | ₩10,540 | ₩10,875 | ₩10,219 | ₩10,353 | -1.78% | 94.6만 |
| 2026.10.08 | ₩10,821 | ₩10,895 | ₩10,152 | ₩10,379 | -4.08% | 103.1만 |
| 2026.10.07 | ₩10,929 | ₩11,049 | ₩10,647 | ₩11,009 | +0.74% | 79.1만 |
| 2026.10.06 | ₩11,772 | ₩11,853 | ₩11,263 | ₩11,317 | -3.87% | 81만 |
| 2026.10.05 | ₩11,598 | ₩11,719 | ₩11,210 | ₩11,665 | +0.58% | 89.2만 |
| 2026.10.02 | ₩11,491 | ₩12,254 | ₩11,129 | ₩11,397 | -0.82% | 124.3만 |
| 2026.10.01 | ₩11,223 | ₩11,437 | ₩10,768 | ₩10,955 | -2.39% | 100.1만 |
| 2026.09.30 | ₩12,120 | ₩12,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,357 |
| -6.30% |
| 87만 |
| 2026.09.29 | ₩12,094 | ₩12,201 | ₩11,504 | ₩11,679 | -3.43% | 76.2만 |
|---|
| 2026.09.28 | ₩11,987 | ₩12,375 | ₩11,705 | ₩11,839 | -1.23% | 96.8만 |
|---|
| 2026.09.25 | ₩12,991 | ₩13,004 | ₩11,879 | ₩12,187 | -6.19% | 110.1만 |
|---|
| 2026.09.24 | ₩12,991 | ₩13,728 | ₩12,763 | ₩12,857 | -1.03% | 134.8만 |
|---|
| 2026.09.23 | ₩13,540 | ₩13,717 | ₩13,205 | ₩13,272 | -1.98% | 112.3만 |
|---|
| 2026.09.22 | ₩13,754 | ₩14,009 | ₩13,406 | ₩13,754 | 0.00% | 160.1만 |
|---|
| 2026.09.21 | ₩14,344 | ₩14,798 | ₩13,654 | ₩13,795 | -3.83% | 240.6만 |
|---|
| 2026.09.18 | ₩12,275 | ₩13,795 | ₩12,275 | ₩13,527 | +10.20% | 494.8만 |
|---|
| 2026.09.17 | ₩11,317 | ₩12,228 | ₩11,179 | ₩11,826 | +4.50% | 187.8만 |
|---|
| 2026.09.16 | ₩10,915 | ₩11,036 | ₩10,527 | ₩10,902 | -0.12% | 117.8만 |
|---|
| 2026.09.15 | ₩11,274 | ₩11,274 | ₩10,634 | ₩10,701 | -5.08% | 133.2만 |
|---|
| 2026.09.14 | ₩10,915 | ₩11,679 | ₩10,915 | ₩11,585 | +6.13% | 163.7만 |
|---|
| 2026.09.11 | ₩10,821 | ₩11,866 | ₩10,821 | ₩11,143 | +2.97% | 141.6만 |
|---|
| 2026.09.10 | ₩10,446 | ₩11,061 | ₩10,406 | ₩10,754 | +2.95% | 94.1만 |
|---|
| 2026.09.09 | ₩11,558 | ₩11,835 | ₩10,855 | ₩10,888 | -5.79% | 111.9만 |
|---|
| 2026.09.08 | ₩10,567 | ₩11,451 | ₩10,245 | ₩11,263 | +6.59% | 203.9만 |
|---|
| 2026.09.04 | ₩11,993 | ₩12,308 | ₩10,540 | ₩10,701 | -10.78% | 474.6만 |
|---|
| 2026.09.03 | ₩10,955 | ₩12,683 | ₩10,915 | ₩12,509 | +14.18% | 254.1만 |
|---|
| 2026.09.02 | ₩10,259 | ₩10,835 | ₩10,219 | ₩10,540 | +2.74% | 85.1만 |
|---|
| 2026.09.01 | ₩10,594 | ₩10,627 | ₩10,125 | ₩10,326 | -2.53% | 98.9만 |
|---|
| 2026.08.31 | ₩10,252 | ₩10,942 | ₩10,179 | ₩10,808 | +5.42% | 132.6만 |
|---|
| 2026.08.28 | ₩11,531 | ₩11,625 | ₩10,004 | ₩10,299 | -10.69% | 227.9만 |
|---|
| 2026.08.27 | ₩11,263 | ₩12,469 | ₩11,022 | ₩11,732 | +4.16% | 181.9만 |
|---|
| 2026.08.26 | ₩11,839 | ₩11,948 | ₩10,875 | ₩10,955 | -7.47% | 164.5만 |
|---|
| 2026.08.25 | ₩11,545 | ₩12,402 | ₩11,109 | ₩12,375 | +7.19% | 203.1만 |
|---|
| 2026.08.24 | ₩10,714 | ₩11,786 | ₩10,614 | ₩11,571 | +8.00% | 271.6만 |
|---|
| 2026.08.21 | ₩11,598 | ₩12,000 | ₩10,259 | ₩10,620 | -8.43% | 370.3만 |
|---|
| 2026.08.20 | ₩11,330 | ₩11,745 | ₩10,728 | ₩11,344 | +0.12% | 225.3만 |
|---|
| 2026.08.19 | ₩9,348 | ₩11,109 | ₩9,321 | ₩10,580 | +13.18% | 235.1만 |
|---|
| 2026.08.18 | ₩9,375 | ₩9,509 | ₩9,201 | ₩9,295 | -0.86% | 80.3만 |
|---|
| 2026.08.17 | ₩9,763 | ₩9,777 | ₩9,295 | ₩9,536 | -2.33% | 114.7만 |
|---|
| 2026.08.14 | ₩9,643 | ₩10,125 | ₩9,395 | ₩9,723 | +0.83% | 121.4만 |
|---|
| 2026.08.13 | ₩9,388 | ₩10,299 | ₩9,388 | ₩9,804 | +4.42% | 156.6만 |
|---|
| 2026.08.12 | ₩9,402 | ₩9,643 | ₩9,228 | ₩9,281 | -1.28% | 87.6만 |
|---|
| 2026.08.11 | ₩9,830 | ₩9,830 | ₩9,107 | ₩9,268 | -5.72% | 93.6만 |
|---|
| 2026.08.10 | ₩9,844 | ₩10,045 | ₩9,187 | ₩9,469 | -3.81% | 175.3만 |
|---|
| 2026.08.07 | ₩8,679 | ₩9,080 | ₩8,518 | ₩8,665 | -0.15% | 119.5만 |
|---|
| 2026.08.06 | ₩8,545 | ₩8,591 | ₩8,156 | ₩8,290 | -2.98% | 102.2만 |
|---|
| 2026.08.05 | ₩8,304 | ₩8,853 | ₩8,143 | ₩8,759 | +5.48% | 154.5만 |
|---|
| 2026.08.04 | ₩7,996 | ₩8,424 | ₩7,587 | ₩8,223 | +2.85% | 117.6만 |
|---|
| 2026.08.03 | ₩7,112 | ₩7,969 | ₩6,589 | ₩7,835 | +10.17% | 184.7만 |
|---|
| 2026.07.31 | ₩7,862 | ₩7,955 | ₩7,246 | ₩7,393 | -5.96% | 140.6만 |
|---|
| 2026.07.30 | ₩7,179 | ₩8,009 | ₩7,085 | ₩7,902 | +10.07% | 185.4만 |
|---|
| 2026.07.29 | ₩7,312 | ₩7,574 | ₩6,872 | ₩6,951 | -4.95% | 173.5만 |
|---|
| 2026.07.28 | ₩7,754 | ₩7,795 | ₩7,299 | ₩7,339 | -5.35% | 95만 |
|---|
| 2026.07.27 | ₩7,835 | ₩8,314 | ₩7,500 | ₩7,862 | +0.34% | 118.6만 |
|---|
| 2026.07.24 | ₩8,143 | ₩8,210 | ₩7,349 | ₩7,661 | -5.92% | 141.6만 |
|---|
| 2026.07.23 | ₩8,049 | ₩8,745 | ₩8,022 | ₩8,170 | +1.50% | 100.9만 |
|---|
| 2026.07.22 | ₩8,304 | ₩8,906 | ₩8,123 | ₩8,170 | -1.61% | 100.6만 |
|---|
| 2026.07.21 | ₩8,129 | ₩8,906 | ₩7,943 | ₩8,665 | +6.59% | 181만 |
|---|
| 2026.07.20 | ₩7,393 | ₩7,902 | ₩7,051 | ₩7,728 | +4.53% | 154.2만 |
|---|
| 2026.07.17 | ₩6,964 | ₩7,547 | ₩6,750 | ₩7,286 | +4.62% | 112.9만 |
|---|
| 2026.07.16 | ₩7,299 | ₩7,525 | ₩7,031 | ₩7,312 | +0.18% | 109.4만 |
|---|
| 2026.07.15 | ₩7,272 | ₩7,955 | ₩7,085 | ₩7,567 | +4.05% | 181.9만 |
|---|
| 2026.07.14 | ₩7,085 | ₩7,473 | ₩6,763 | ₩7,232 | +2.08% | 163만 |
|---|
| 2026.07.13 | ₩8,009 | ₩8,196 | ₩7,031 | ₩7,078 | -11.62% | 210만 |
|---|
| 2026.07.10 | ₩8,290 | ₩8,906 | ₩7,969 | ₩8,210 | -0.97% | 187.3만 |
|---|
| 2026.07.09 | ₩7,929 | ₩8,196 | ₩7,433 | ₩8,009 | +1.01% | 172.2만 |
|---|
| 2026.07.08 | ₩8,304 | ₩8,397 | ₩7,714 | ₩7,848 | -5.48% | 423만 |
|---|
| 2026.07.07 | ₩11,263 | ₩11,263 | ₩8,605 | ₩8,732 | -22.47% | 277.5만 |
|---|
| 2026.07.06 | ₩10,724 | ₩12,495 | ₩9,924 | ₩11,370 | +6.03% | 217.8만 |
|---|
| 2026.07.02 | ₩13,058 | ₩13,460 | ₩11,170 | ₩11,290 | -13.54% | 550.2만 |
|---|
| 2026.07.01 | ₩13,058 | ₩13,580 | ₩12,295 | ₩12,536 | -4.00% | 261만 |
|---|
| 2026.06.30 | ₩13,661 | ₩14,062 | ₩13,359 | ₩13,681 | +0.15% | 67.4만 |
|---|
| 2026.06.29 | ₩14,625 | ₩14,866 | ₩13,962 | ₩14,364 | -1.79% | 63.9만 |
|---|
| 2026.06.26 | ₩13,962 | ₩14,966 | ₩13,681 | ₩14,424 | +3.31% | 38.4만 |
|---|
| 2026.06.25 | ₩14,866 | ₩15,027 | ₩13,661 | ₩14,183 | -4.59% | 98.5만 |
|---|
| 2026.06.24 | ₩15,670 | ₩15,710 | ₩14,725 | ₩14,886 | -5.00% | 74.4만 |
|---|
| 2026.06.23 | ₩16,071 | ₩16,574 | ₩15,469 | ₩15,529 | -3.37% | 71.1만 |
|---|
| 2026.06.22 | ₩17,136 | ₩17,658 | ₩16,152 | ₩16,312 | -4.81% | 98.5만 |
|---|
| 2026.06.18 | ₩17,076 | ₩17,277 | ₩16,373 | ₩17,076 | 0.00% | 248.6만 |
|---|
| 2026.06.17 | ₩16,875 | ₩18,060 | ₩16,674 | ₩16,935 | +0.36% | 73.8만 |
|---|
| 2026.06.16 | ₩17,216 | ₩17,618 | ₩16,674 | ₩16,774 | -2.57% | 59.1만 |
|---|
| 2026.06.15 | ₩18,462 | ₩18,583 | ₩17,076 | ₩17,156 | -7.07% | 109만 |
|---|
| 2026.06.12 | ₩16,815 | ₩18,120 | ₩16,574 | ₩17,216 | +2.39% | 70.6만 |
|---|
| 2026.06.11 | ₩16,473 | ₩16,955 | ₩16,091 | ₩16,754 | +1.71% | 68.2만 |
|---|
| 2026.06.10 | ₩16,875 | ₩17,678 | ₩16,473 | ₩16,473 | -2.38% | 62.1만 |
|---|
| 2026.06.09 | ₩17,799 | ₩18,281 | ₩16,815 | ₩17,136 | -3.72% | 76.8만 |
|---|
| 2026.06.08 | ₩17,960 | ₩19,085 | ₩17,678 | ₩18,100 | +0.78% | 74.1만 |
|---|
| 2026.06.05 | ₩18,201 | ₩18,221 | ₩16,815 | ₩17,337 | -4.75% | 109.5만 |
|---|
| 2026.06.04 | ₩18,422 | ₩18,763 | ₩18,181 | ₩18,362 | -0.33% | 68.8만 |
|---|
| 2026.06.03 | ₩20,009 | ₩20,009 | ₩18,743 | ₩18,763 | -6.22% | 54.1만 |
|---|
| 2026.06.02 | ₩21,295 | ₩21,295 | ₩19,728 | ₩20,009 | -6.04% | 118.5만 |
|---|
| 2026.06.01 | ₩22,098 | ₩22,299 | ₩20,893 | ₩21,696 | -1.82% | 80.6만 |
|---|
| 2026.05.29 | ₩21,094 | ₩22,701 | ₩20,290 | ₩22,701 | +7.62% | 84.3만 |
|---|
| 2026.05.28 | ₩21,094 | ₩21,696 | ₩20,692 | ₩21,094 | 0.00% | 53.5만 |
|---|
| 2026.05.27 | ₩21,395 | ₩22,098 | ₩21,094 | ₩21,495 | +0.47% | 43.2만 |
|---|
| 2026.05.26 | ₩22,500 | ₩22,701 | ₩21,295 | ₩21,696 | -3.57% | 62.5만 |
|---|
| 2026.05.22 | ₩22,701 | ₩23,303 | ₩21,897 | ₩22,299 | -1.77% | 53.1만 |
|---|
| 2026.05.21 | ₩22,299 | ₩22,902 | ₩21,094 | ₩22,701 | +1.80% | 59.8만 |
|---|
| 2026.05.20 | ₩20,893 | ₩22,299 | ₩20,692 | ₩22,299 | +6.73% | 64.5만 |
|---|
| 2026.05.19 | ₩20,290 | ₩21,094 | ₩20,089 | ₩20,491 | +0.99% | 81.8만 |
|---|
| 2026.05.18 | ₩21,696 | ₩21,897 | ₩20,089 | ₩20,692 | -4.63% | 116.4만 |
|---|
| 2026.05.15 | ₩22,902 | ₩22,902 | ₩22,098 | ₩22,299 | -2.63% | 81만 |
|---|
| 2026.05.14 | ₩22,500 | ₩24,710 | ₩21,897 | ₩23,504 | +4.46% | 115.9만 |
|---|
| 2026.05.13 | ₩22,801 | ₩23,404 | ₩22,299 | ₩22,500 | -1.32% | 66.8만 |
|---|
| 2026.05.12 | ₩23,504 | ₩23,504 | ₩22,098 | ₩22,902 | -2.56% | 94.8만 |
|---|
| 2026.05.11 | ₩23,806 | ₩24,710 | ₩22,500 | ₩23,906 | +0.42% | 106만 |
|---|
| 2026.05.08 | ₩23,303 | ₩24,308 | ₩22,701 | ₩23,906 | +2.59% | 61만 |
|---|
| 2026.05.07 | ₩24,509 | ₩24,509 | ₩22,500 | ₩23,303 | -4.92% | 100.3만 |
|---|
| 2026.05.06 | ₩24,710 | ₩25,312 | ₩24,107 | ₩25,112 | +1.63% | 104.1만 |
|---|
| 2026.05.05 | ₩24,107 | ₩25,112 | ₩23,504 | ₩24,710 | +2.50% | 88.5만 |
|---|
| 2026.05.04 | ₩24,408 | ₩24,509 | ₩22,902 | ₩23,504 | -3.70% | 105만 |
|---|
| 2026.05.01 | ₩23,705 | ₩24,509 | ₩23,404 | ₩24,308 | +2.54% | 87.5만 |
|---|
| 2026.04.30 | ₩22,902 | ₩23,504 | ₩22,299 | ₩23,103 | +0.88% | 75.1만 |
|---|
| 2026.04.29 | ₩23,504 | ₩23,906 | ₩22,299 | ₩22,902 | -2.56% | 102만 |
|---|
| 2026.04.28 | ₩23,504 | ₩23,906 | ₩22,701 | ₩23,504 | 0.00% | 94.9만 |
|---|
| 2026.04.27 | ₩24,710 | ₩24,870 | ₩23,504 | ₩24,308 | -1.63% | 137.3만 |
|---|
| 2026.04.24 | ₩25,915 | ₩26,317 | ₩24,308 | ₩24,911 | -3.88% | 107.6만 |
|---|
| 2026.04.23 | ₩26,518 | ₩27,120 | ₩24,911 | ₩25,312 | -4.55% | 186.9만 |
|---|
| 2026.04.22 | ₩26,317 | ₩28,728 | ₩26,116 | ₩26,920 | +2.29% | 216.8만 |
|---|
| 2026.04.21 | ₩26,116 | ₩26,518 | ₩24,107 | ₩24,911 | -4.62% | 157.3만 |
|---|
| 2026.04.20 | ₩25,112 | ₩26,518 | ₩24,107 | ₩25,312 | +0.80% | 145.3만 |
|---|
| 2026.04.17 | ₩24,308 | ₩28,928 | ₩24,107 | ₩26,116 | +7.44% | 259.7만 |
|---|
| 2026.04.16 | ₩22,299 | ₩23,002 | ₩21,495 | ₩22,701 | +1.80% | 130.8만 |
|---|
| 2026.04.15 | ₩20,893 | ₩22,299 | ₩20,491 | ₩22,098 | +5.77% | 124.4만 |
|---|
| 2026.04.14 | ₩20,692 | ₩21,696 | ₩20,491 | ₩20,692 | 0.00% | 126.2만 |
|---|
| 2026.04.13 | ₩18,683 | ₩19,888 | ₩18,341 | ₩19,888 | +6.45% | 49.8만 |
|---|
| 2026.04.10 | ₩18,884 | ₩20,069 | ₩18,884 | ₩19,125 | +1.28% | 37.3만 |
|---|
| 2026.04.09 | ₩19,085 | ₩20,089 | ₩18,120 | ₩18,924 | -0.84% | 44만 |
|---|
| 2026.04.08 | ₩19,085 | ₩20,290 | ₩17,879 | ₩19,366 | +1.47% | 88만 |
|---|
| 2026.04.07 | ₩17,578 | ₩17,678 | ₩16,774 | ₩17,518 | -0.34% | 40.1만 |
|---|
| 2026.04.06 | ₩18,683 | ₩18,884 | ₩17,779 | ₩17,779 | -4.84% | 50.5만 |
|---|
| 2026.04.02 | ₩18,000 | ₩18,482 | ₩17,478 | ₩18,261 | +1.45% | 50.6만 |
|---|
| 2026.04.01 | ₩18,864 | ₩19,808 | ₩18,181 | ₩18,442 | -2.24% | 71.8만 |
|---|
| 2026.03.31 | ₩17,658 | ₩18,783 | ₩16,071 | ₩18,562 | +5.12% | 110만 |
|---|
| 2026.03.30 | ₩17,538 | ₩18,281 | ₩15,469 | ₩15,870 | -9.51% | 69.6만 |
|---|
| 2026.03.27 | ₩18,321 | ₩18,482 | ₩17,277 | ₩17,277 | -5.70% | 51.5만 |
|---|
| 2026.03.26 | ₩19,487 | ₩20,069 | ₩18,341 | ₩18,341 | -5.88% | 42.8만 |
|---|
| 2026.03.25 | ₩19,587 | ₩20,491 | ₩19,587 | ₩19,748 | +0.82% | 48.1만 |
|---|
| 2026.03.24 | ₩19,286 | ₩20,290 | ₩18,984 | ₩19,065 | -1.15% | 49.3만 |
|---|
| 2026.03.23 | ₩19,687 | ₩20,049 | ₩18,803 | ₩19,386 | -1.53% | 63만 |
|---|
| 2026.03.20 | ₩20,491 | ₩20,591 | ₩18,884 | ₩19,024 | -7.16% | 125.6만 |
|---|
| 2026.03.19 | ₩20,290 | ₩20,692 | ₩19,406 | ₩20,491 | +0.99% | 75.1만 |
|---|
| 2026.03.18 | ₩20,893 | ₩21,295 | ₩20,491 | ₩20,692 | -0.96% | 61.4만 |
|---|
| 2026.03.17 | ₩21,094 | ₩21,897 | ₩20,692 | ₩21,295 | +0.95% | 116.4만 |
|---|
| 2026.03.16 | ₩21,696 | ₩21,897 | ₩20,692 | ₩20,893 | -3.70% | 147.8만 |
|---|
| 2026.03.13 | ₩21,998 | ₩22,098 | ₩20,491 | ₩20,893 | -5.02% | 161.5만 |
|---|
| 2026.03.12 | ₩22,199 | ₩22,600 | ₩20,692 | ₩21,094 | -4.98% | 146.4만 |
|---|
| 2026.03.11 | ₩23,504 | ₩23,705 | ₩21,897 | ₩22,701 | -3.42% | 120만 |
|---|
| 2026.03.10 | ₩22,701 | ₩24,107 | ₩22,500 | ₩23,303 | +2.65% | 138.8만 |
|---|
| 2026.03.09 | ₩22,299 | ₩22,299 | ₩21,295 | ₩22,098 | -0.90% | 110.8만 |
|---|
| 2026.03.06 | ₩22,500 | ₩23,303 | ₩21,295 | ₩21,897 | -2.68% | 79.4만 |
|---|
| 2026.03.05 | ₩24,509 | ₩24,911 | ₩22,500 | ₩23,504 | -4.10% | 166.4만 |
|---|
| 2026.03.04 | ₩21,998 | ₩23,504 | ₩21,696 | ₩23,103 | +5.02% | 160.3만 |
|---|
| 2026.03.03 | ₩20,089 | ₩21,094 | ₩19,125 | ₩20,692 | +3.00% | 81.9만 |
|---|
| 2026.03.02 | ₩20,089 | ₩21,094 | ₩19,507 | ₩20,491 | +2.00% | 123.5만 |
|---|
| 2026.02.27 | ₩21,094 | ₩21,495 | ₩20,290 | ₩20,491 | -2.86% | 58.3만 |
|---|
| 2026.02.26 | ₩21,094 | ₩21,897 | ₩20,089 | ₩21,696 | +2.86% | 113.8만 |
|---|
| 2026.02.25 | ₩21,897 | ₩22,500 | ₩20,893 | ₩21,094 | -3.67% | 161.9만 |
|---|
| 2026.02.24 | ₩19,085 | ₩20,692 | ₩18,603 | ₩20,491 | +7.37% | 54.3만 |
|---|
| 2026.02.23 | ₩20,029 | ₩20,491 | ₩18,884 | ₩19,587 | -2.21% | 48.5만 |
|---|
| 2026.02.20 | ₩20,692 | ₩21,295 | ₩20,089 | ₩20,089 | -2.91% | 94.5만 |
|---|
| 2026.02.19 | ₩20,792 | ₩20,893 | ₩20,290 | ₩20,491 | -1.45% | 84.6만 |
|---|
| 2026.02.18 | ₩22,299 | ₩22,500 | ₩20,893 | ₩20,893 | -6.31% | 102.4만 |
|---|
| 2026.02.17 | ₩22,801 | ₩23,103 | ₩21,495 | ₩21,897 | -3.96% | 76.1만 |
|---|
| 2026.02.13 | ₩23,504 | ₩23,886 | ₩22,500 | ₩22,701 | -3.42% | 98.8만 |
|---|
| 2026.02.12 | ₩23,303 | ₩23,504 | ₩22,299 | ₩23,103 | -0.86% | 86.3만 |
|---|
| 2026.02.11 | ₩24,308 | ₩24,710 | ₩22,399 | ₩23,103 | -4.96% | 94만 |
|---|
| 2026.02.10 | ₩25,112 | ₩25,312 | ₩24,107 | ₩24,107 | -4.00% | 64.9만 |
|---|
| 2026.02.09 | ₩25,915 | ₩25,915 | ₩24,911 | ₩25,312 | -2.33% | 81.7만 |
|---|
| 2026.02.06 | ₩24,710 | ₩26,719 | ₩24,670 | ₩26,317 | +6.50% | 83.2만 |
|---|
| 2026.02.05 | ₩24,308 | ₩25,513 | ₩22,500 | ₩23,002 | -5.37% | 116.6만 |
|---|
| 2026.02.04 | ₩26,719 | ₩27,120 | ₩25,112 | ₩25,714 | -3.76% | 71.6만 |
|---|
| 2026.02.03 | ₩29,129 | ₩29,531 | ₩25,513 | ₩27,120 | -6.90% | 117.8만 |
|---|
| 2026.02.02 | ₩30,335 | ₩30,335 | ₩28,728 | ₩28,728 | -5.30% | 69.6만 |
|---|
| 2026.01.30 | ₩30,134 | ₩30,736 | ₩29,732 | ₩30,335 | +0.67% | 56.8만 |
|---|
| 2026.01.29 | ₩30,736 | ₩31,138 | ₩29,732 | ₩30,937 | +0.65% | 72.1만 |
|---|
| 2026.01.28 | ₩32,143 | ₩32,143 | ₩30,937 | ₩31,339 | -2.50% | 70.4만 |
|---|
| 2026.01.27 | ₩30,335 | ₩32,344 | ₩29,933 | ₩31,942 | +5.30% | 53만 |
|---|
| 2026.01.26 | ₩30,536 | ₩31,540 | ₩29,732 | ₩30,335 | -0.66% | 61.3만 |
|---|
| 2026.01.23 | ₩31,339 | ₩31,540 | ₩30,134 | ₩30,736 | -1.92% | 70만 |
|---|
| 2026.01.22 | ₩31,741 | ₩31,942 | ₩30,937 | ₩31,339 | -1.27% | 43.8만 |
|---|
| 2026.01.21 | ₩31,339 | ₩32,344 | ₩30,335 | ₩31,540 | +0.64% | 71.1만 |
|---|
| 2026.01.20 | ₩31,540 | ₩32,143 | ₩30,937 | ₩31,339 | -0.64% | 83.7만 |
|---|
| 2026.01.16 | ₩33,750 | ₩33,951 | ₩32,745 | ₩32,946 | -2.38% | 61.4만 |
|---|
| 2026.01.15 | ₩35,759 | ₩35,759 | ₩33,750 | ₩33,750 | -5.62% | 77.1만 |
|---|
| 2026.01.14 | ₩37,768 | ₩38,370 | ₩35,216 | ₩35,357 | -6.38% | 128.1만 |
|---|
| 2026.01.13 | ₩36,964 | ₩38,370 | ₩35,960 | ₩37,567 | +1.63% | 103.7만 |
|---|
| 2026.01.12 | ₩36,964 | ₩37,567 | ₩35,357 | ₩36,562 | -1.09% | 85.5만 |
|---|
| 2026.01.09 | ₩38,169 | ₩38,873 | ₩36,562 | ₩36,763 | -3.68% | 76.7만 |
|---|
| 2026.01.08 | ₩37,165 | ₩39,174 | ₩36,562 | ₩38,370 | +3.24% | 66.8만 |
|---|
| 2026.01.07 | ₩38,973 | ₩39,576 | ₩37,567 | ₩38,370 | -1.55% | 74.3만 |
|---|
| 2026.01.06 | ₩40,982 | ₩41,183 | ₩38,270 | ₩39,576 | -3.43% | 102.5만 |
|---|
| 2026.01.05 | ₩39,174 | ₩42,187 | ₩38,169 | ₩40,580 | +3.59% | 214.6만 |
|---|
| 2026.01.02 | ₩35,156 | ₩36,964 | ₩34,152 | ₩35,759 | +1.71% | 70.1만 |
|---|
| 2025.12.31 | ₩34,553 | ₩34,955 | ₩33,850 | ₩34,152 | -1.16% | 48.6만 |
|---|
| 2025.12.30 | ₩35,759 | ₩35,960 | ₩34,553 | ₩34,553 | -3.37% | 58.2만 |
|---|
| 2025.12.29 | ₩37,567 | ₩39,134 | ₩36,161 | ₩36,361 | -3.21% | 49.4만 |
|---|
| 2025.12.26 | ₩37,969 | ₩38,571 | ₩36,562 | ₩37,969 | 0.00% | 42.6만 |
|---|
| 2025.12.24 | ₩37,366 | ₩38,169 | ₩36,562 | ₩37,768 | +1.08% | 31.5만 |
|---|
| 2025.12.23 | ₩38,169 | ₩38,571 | ₩36,562 | ₩37,366 | -2.11% | 72.6만 |
|---|
| 2025.12.22 | ₩39,978 | ₩40,178 | ₩37,265 | ₩39,174 | -2.01% | 116.2만 |
|---|
| 2025.12.19 | ₩33,248 | ₩35,759 | ₩32,946 | ₩35,759 | +7.55% | 199.4만 |
|---|
| 2025.12.18 | ₩34,855 | ₩35,357 | ₩31,540 | ₩31,942 | -8.36% | 94만 |
|---|
| 2025.12.17 | ₩33,750 | ₩35,156 | ₩32,545 | ₩33,147 | -1.79% | 88.4만 |
|---|
| 2025.12.16 | ₩32,946 | ₩33,951 | ₩31,339 | ₩33,147 | +0.61% | 101만 |
|---|
| 2025.12.15 | ₩35,759 | ₩35,960 | ₩32,946 | ₩33,147 | -7.30% | 86.4만 |
|---|
| 2025.12.12 | ₩37,366 | ₩39,978 | ₩35,156 | ₩35,759 | -4.30% | 90.7만 |
|---|
| 2025.12.11 | ₩38,370 | ₩38,370 | ₩35,558 | ₩36,763 | -4.19% | 118.1만 |
|---|
| 2025.12.10 | ₩41,183 | ₩41,585 | ₩37,969 | ₩38,973 | -5.37% | 138.7만 |
|---|
| 2025.12.09 | ₩40,580 | ₩42,790 | ₩37,768 | ₩41,183 | +1.49% | 129만 |
|---|
| 2025.12.08 | ₩46,004 | ₩46,205 | ₩39,978 | ₩40,580 | -11.79% | 143.6만 |
|---|
| 2025.12.05 | ₩48,315 | ₩48,315 | ₩43,594 | ₩44,799 | -7.28% | 116.9만 |
|---|
| 2025.12.04 | ₩48,415 | ₩51,027 | ₩46,205 | ₩48,616 | +0.41% | 166.7만 |
|---|
| 2025.12.03 | ₩47,411 | ₩50,826 | ₩45,201 | ₩48,013 | +1.27% | 270.6만 |
|---|
| 2025.12.02 | ₩55,044 | ₩55,044 | ₩34,955 | ₩43,995 | -20.07% | 586.4만 |
|---|
| 2025.12.01 | ₩82,366 | ₩83,169 | ₩71,718 | ₩71,919 | -12.68% | 37.6만 |
|---|
| 2025.11.28 | ₩87,187 | ₩89,196 | ₩84,375 | ₩85,178 | -2.30% | 15.1만 |
|---|
| 2025.11.26 | ₩84,776 | ₩85,982 | ₩81,763 | ₩84,375 | -0.47% | 31.3만 |
|---|
| 2025.11.25 | ₩89,799 | ₩90,201 | ₩85,038 | ₩86,384 | -3.80% | 19.4만 |
|---|
| 2025.11.24 | ₩91,205 | ₩91,607 | ₩86,183 | ₩88,192 | -3.30% | 23.7만 |
|---|
| 2025.11.21 | ₩91,808 | ₩92,149 | ₩82,968 | ₩88,995 | -3.06% | 22.3만 |
|---|
| 2025.11.20 | ₩98,638 | ₩100,245 | ₩90,703 | ₩92,009 | -6.72% | 19.5만 |
|---|
| 2025.11.19 | ₩102,857 | ₩104,464 | ₩91,406 | ₩95,022 | -7.62% | 21.1만 |
|---|
| 2025.11.18 | ₩100,446 | ₩107,618 | ₩97,433 | ₩101,852 | +1.40% | 29만 |
|---|
| 2025.11.17 | ₩100,446 | ₩106,071 | ₩97,634 | ₩101,450 | +1.00% | 24만 |
|---|
| 2025.11.14 | ₩91,205 | ₩104,263 | ₩90,401 | ₩97,634 | +7.05% | 34.7만 |
|---|
| 2025.11.13 | ₩103,660 | ₩103,660 | ₩93,616 | ₩95,223 | -8.14% | 24.3만 |
|---|
| 2025.11.12 | ₩102,656 | ₩104,464 | ₩96,428 | ₩99,040 | -3.52% | 17.6만 |
|---|
| 2025.11.11 | ₩102,053 | ₩105,669 | ₩96,830 | ₩98,638 | -3.35% | 23.5만 |
|---|
| 2025.11.10 | ₩97,634 | ₩102,053 | ₩89,799 | ₩98,236 | +0.62% | 28.1만 |
|---|
| 2025.11.07 | ₩88,392 | ₩93,415 | ₩81,984 | ₩93,214 | +5.45% | 20.2만 |
|---|
| 2025.11.06 | ₩97,232 | ₩98,638 | ₩87,991 | ₩91,205 | -6.20% | 11.3만 |
|---|
| 2025.11.05 | ₩93,616 | ₩98,317 | ₩90,602 | ₩96,227 | +2.79% | 13.9만 |
|---|
| 2025.11.04 | ₩92,611 | ₩100,848 | ₩90,984 | ₩93,214 | +0.65% | 12.1만 |
|---|
| 2025.11.03 | ₩102,254 | ₩102,857 | ₩93,917 | ₩98,839 | -3.34% | 16만 |
|---|
| 2025.10.31 | ₩106,071 | ₩109,285 | ₩100,446 | ₩102,254 | -3.60% | 15.5만 |
|---|
| 2025.10.30 | ₩104,062 | ₩110,290 | ₩102,656 | ₩103,459 | -0.58% | 13.5만 |
|---|
| 2025.10.29 | ₩112,500 | ₩113,383 | ₩106,875 | ₩110,089 | -2.14% | 12.2만 |
|---|
| 2025.10.28 | ₩121,841 | ₩123,348 | ₩110,491 | ₩114,107 | -6.35% | 20.6만 |
|---|
| 2025.10.27 | ₩120,535 | ₩130,178 | ₩114,709 | ₩119,732 | -0.67% | 39만 |
|---|
| 2025.10.24 | ₩104,263 | ₩114,107 | ₩102,656 | ₩112,901 | +8.29% | 26만 |
|---|
| 2025.10.23 | ₩90,803 | ₩101,450 | ₩90,201 | ₩101,450 | +11.73% | 15만 |
|---|
| 2025.10.22 | ₩92,812 | ₩94,419 | ₩86,584 | ₩90,201 | -2.81% | 15.4만 |
|---|
| 2025.10.21 | ₩100,446 | ₩101,631 | ₩94,218 | ₩97,834 | -2.60% | 12.9만 |
|---|
| 2025.10.20 | ₩102,656 | ₩102,857 | ₩97,533 | ₩102,254 | -0.39% | 13.1만 |
|---|
| 2025.10.17 | ₩99,442 | ₩102,455 | ₩94,821 | ₩95,223 | -4.24% | 16.5만 |
|---|
| 2025.10.16 | ₩111,495 | ₩113,062 | ₩100,446 | ₩101,049 | -9.37% | 19.8만 |
|---|
| 2025.10.15 | ₩117,522 | ₩119,933 | ₩109,285 | ₩112,299 | -4.44% | 13.8만 |
|---|
| 2025.10.14 | ₩116,517 | ₩122,946 | ₩112,098 | ₩115,714 | -0.69% | 16만 |
|---|
| 2025.10.13 | ₩123,348 | ₩125,558 | ₩119,732 | ₩121,138 | -1.79% | 10.6만 |
|---|
| 2025.10.10 | ₩131,484 | ₩132,388 | ₩119,129 | ₩119,531 | -9.09% | 27.1만 |
|---|