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 | ₩10,534 | ₩10,868 | ₩10,213 | ₩10,346 | -1.78% | 94.6만 |
| 2026.10.08 | ₩10,815 | ₩10,888 | ₩10,146 | ₩10,373 | -4.08% | 103.1만 |
| 2026.10.07 | ₩10,922 | ₩11,042 | ₩10,641 | ₩11,002 | +0.74% | 79.1만 |
| 2026.10.06 | ₩11,765 | ₩11,845 | ₩11,257 | ₩11,310 | -3.87% | 81만 |
| 2026.10.05 | ₩11,591 | ₩11,712 | ₩11,203 | ₩11,658 | +0.58% | 89.2만 |
| 2026.10.02 | ₩11,484 | ₩12,247 | ₩11,123 | ₩11,390 | -0.82% | 124.3만 |
| 2026.10.01 | ₩11,216 | ₩11,431 | ₩10,761 | ₩10,949 | -2.39% | 100.1만 |
| 2026.09.30 | ₩12,113 | ₩12,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,350 |
| -6.30% |
| 87만 |
| 2026.09.29 | ₩12,086 | ₩12,193 | ₩11,497 | ₩11,671 | -3.43% | 76.2만 |
|---|
| 2026.09.28 | ₩11,979 | ₩12,367 | ₩11,698 | ₩11,832 | -1.23% | 96.8만 |
|---|
| 2026.09.25 | ₩12,983 | ₩12,997 | ₩11,872 | ₩12,180 | -6.19% | 110.1만 |
|---|
| 2026.09.24 | ₩12,983 | ₩13,719 | ₩12,756 | ₩12,849 | -1.03% | 134.8만 |
|---|
| 2026.09.23 | ₩13,532 | ₩13,709 | ₩13,197 | ₩13,264 | -1.98% | 112.3만 |
|---|
| 2026.09.22 | ₩13,746 | ₩14,000 | ₩13,398 | ₩13,746 | 0.00% | 160.1만 |
|---|
| 2026.09.21 | ₩14,335 | ₩14,789 | ₩13,646 | ₩13,786 | -3.83% | 240.6만 |
|---|
| 2026.09.18 | ₩12,267 | ₩13,786 | ₩12,267 | ₩13,519 | +10.20% | 494.8만 |
|---|
| 2026.09.17 | ₩11,310 | ₩12,220 | ₩11,172 | ₩11,819 | +4.50% | 187.8만 |
|---|
| 2026.09.16 | ₩10,909 | ₩11,029 | ₩10,520 | ₩10,895 | -0.12% | 117.8만 |
|---|
| 2026.09.15 | ₩11,267 | ₩11,267 | ₩10,627 | ₩10,694 | -5.08% | 133.2만 |
|---|
| 2026.09.14 | ₩10,909 | ₩11,671 | ₩10,909 | ₩11,578 | +6.13% | 163.7만 |
|---|
| 2026.09.11 | ₩10,815 | ₩11,859 | ₩10,815 | ₩11,136 | +2.97% | 141.6만 |
|---|
| 2026.09.10 | ₩10,440 | ₩11,054 | ₩10,400 | ₩10,748 | +2.95% | 94.1만 |
|---|
| 2026.09.09 | ₩11,551 | ₩11,828 | ₩10,848 | ₩10,882 | -5.79% | 111.9만 |
|---|
| 2026.09.08 | ₩10,561 | ₩11,444 | ₩10,239 | ₩11,257 | +6.59% | 203.9만 |
|---|
| 2026.09.04 | ₩11,986 | ₩12,301 | ₩10,534 | ₩10,694 | -10.78% | 474.6만 |
|---|
| 2026.09.03 | ₩10,949 | ₩12,675 | ₩10,909 | ₩12,501 | +14.18% | 254.1만 |
|---|
| 2026.09.02 | ₩10,253 | ₩10,828 | ₩10,213 | ₩10,534 | +2.74% | 85.1만 |
|---|
| 2026.09.01 | ₩10,587 | ₩10,621 | ₩10,119 | ₩10,320 | -2.53% | 98.9만 |
|---|
| 2026.08.31 | ₩10,246 | ₩10,935 | ₩10,172 | ₩10,801 | +5.42% | 132.6만 |
|---|
| 2026.08.28 | ₩11,524 | ₩11,618 | ₩9,998 | ₩10,293 | -10.69% | 227.9만 |
|---|
| 2026.08.27 | ₩11,257 | ₩12,461 | ₩11,016 | ₩11,725 | +4.16% | 181.9만 |
|---|
| 2026.08.26 | ₩11,832 | ₩11,940 | ₩10,868 | ₩10,949 | -7.47% | 164.5만 |
|---|
| 2026.08.25 | ₩11,538 | ₩12,394 | ₩11,103 | ₩12,367 | +7.19% | 203.1만 |
|---|
| 2026.08.24 | ₩10,708 | ₩11,779 | ₩10,607 | ₩11,564 | +8.00% | 271.6만 |
|---|
| 2026.08.21 | ₩11,591 | ₩11,993 | ₩10,253 | ₩10,614 | -8.43% | 370.3만 |
|---|
| 2026.08.20 | ₩11,323 | ₩11,738 | ₩10,721 | ₩11,337 | +0.12% | 225.3만 |
|---|
| 2026.08.19 | ₩9,343 | ₩11,103 | ₩9,316 | ₩10,574 | +13.18% | 235.1만 |
|---|
| 2026.08.18 | ₩9,369 | ₩9,503 | ₩9,195 | ₩9,289 | -0.86% | 80.3만 |
|---|
| 2026.08.17 | ₩9,757 | ₩9,771 | ₩9,289 | ₩9,530 | -2.33% | 114.7만 |
|---|
| 2026.08.14 | ₩9,637 | ₩10,119 | ₩9,389 | ₩9,717 | +0.83% | 121.4만 |
|---|
| 2026.08.13 | ₩9,383 | ₩10,293 | ₩9,383 | ₩9,798 | +4.42% | 156.6만 |
|---|
| 2026.08.12 | ₩9,396 | ₩9,637 | ₩9,222 | ₩9,276 | -1.28% | 87.6만 |
|---|
| 2026.08.11 | ₩9,824 | ₩9,824 | ₩9,102 | ₩9,262 | -5.72% | 93.6만 |
|---|
| 2026.08.10 | ₩9,838 | ₩10,039 | ₩9,182 | ₩9,463 | -3.81% | 175.3만 |
|---|
| 2026.08.07 | ₩8,673 | ₩9,075 | ₩8,513 | ₩8,660 | -0.15% | 119.5만 |
|---|
| 2026.08.06 | ₩8,539 | ₩8,586 | ₩8,151 | ₩8,285 | -2.98% | 102.2만 |
|---|
| 2026.08.05 | ₩8,299 | ₩8,847 | ₩8,138 | ₩8,754 | +5.48% | 154.5만 |
|---|
| 2026.08.04 | ₩7,991 | ₩8,419 | ₩7,582 | ₩8,218 | +2.85% | 117.6만 |
|---|
| 2026.08.03 | ₩7,107 | ₩7,964 | ₩6,585 | ₩7,830 | +10.17% | 184.7만 |
|---|
| 2026.07.31 | ₩7,857 | ₩7,951 | ₩7,241 | ₩7,388 | -5.96% | 140.6만 |
|---|
| 2026.07.30 | ₩7,174 | ₩8,004 | ₩7,081 | ₩7,897 | +10.07% | 185.4만 |
|---|
| 2026.07.29 | ₩7,308 | ₩7,569 | ₩6,868 | ₩6,947 | -4.95% | 173.5만 |
|---|
| 2026.07.28 | ₩7,750 | ₩7,790 | ₩7,295 | ₩7,335 | -5.35% | 95만 |
|---|
| 2026.07.27 | ₩7,830 | ₩8,309 | ₩7,495 | ₩7,857 | +0.34% | 118.6만 |
|---|
| 2026.07.24 | ₩8,138 | ₩8,205 | ₩7,344 | ₩7,656 | -5.92% | 141.6만 |
|---|
| 2026.07.23 | ₩8,044 | ₩8,740 | ₩8,017 | ₩8,165 | +1.50% | 100.9만 |
|---|
| 2026.07.22 | ₩8,299 | ₩8,901 | ₩8,118 | ₩8,165 | -1.61% | 100.6만 |
|---|
| 2026.07.21 | ₩8,125 | ₩8,901 | ₩7,938 | ₩8,660 | +6.59% | 181만 |
|---|
| 2026.07.20 | ₩7,388 | ₩7,897 | ₩7,047 | ₩7,723 | +4.53% | 154.2만 |
|---|
| 2026.07.17 | ₩6,960 | ₩7,542 | ₩6,746 | ₩7,281 | +4.62% | 112.9만 |
|---|
| 2026.07.16 | ₩7,295 | ₩7,521 | ₩7,027 | ₩7,308 | +0.18% | 109.4만 |
|---|
| 2026.07.15 | ₩7,268 | ₩7,951 | ₩7,081 | ₩7,562 | +4.05% | 181.9만 |
|---|
| 2026.07.14 | ₩7,081 | ₩7,469 | ₩6,759 | ₩7,228 | +2.08% | 163만 |
|---|
| 2026.07.13 | ₩8,004 | ₩8,191 | ₩7,027 | ₩7,074 | -11.62% | 210만 |
|---|
| 2026.07.10 | ₩8,285 | ₩8,901 | ₩7,964 | ₩8,205 | -0.97% | 187.3만 |
|---|
| 2026.07.09 | ₩7,924 | ₩8,191 | ₩7,429 | ₩8,004 | +1.01% | 172.2만 |
|---|
| 2026.07.08 | ₩8,299 | ₩8,392 | ₩7,710 | ₩7,843 | -5.48% | 423만 |
|---|
| 2026.07.07 | ₩11,257 | ₩11,257 | ₩8,600 | ₩8,727 | -22.47% | 277.5만 |
|---|
| 2026.07.06 | ₩10,717 | ₩12,488 | ₩9,918 | ₩11,364 | +6.03% | 217.8만 |
|---|
| 2026.07.02 | ₩13,050 | ₩13,452 | ₩11,163 | ₩11,283 | -13.54% | 550.2만 |
|---|
| 2026.07.01 | ₩13,050 | ₩13,572 | ₩12,287 | ₩12,528 | -4.00% | 261만 |
|---|
| 2026.06.30 | ₩13,652 | ₩14,054 | ₩13,351 | ₩13,672 | +0.15% | 67.4만 |
|---|
| 2026.06.29 | ₩14,616 | ₩14,857 | ₩13,954 | ₩14,355 | -1.79% | 63.9만 |
|---|
| 2026.06.26 | ₩13,954 | ₩14,957 | ₩13,672 | ₩14,415 | +3.31% | 38.4만 |
|---|
| 2026.06.25 | ₩14,857 | ₩15,018 | ₩13,652 | ₩14,174 | -4.59% | 98.5만 |
|---|
| 2026.06.24 | ₩15,660 | ₩15,700 | ₩14,716 | ₩14,877 | -5.00% | 74.4만 |
|---|
| 2026.06.23 | ₩16,062 | ₩16,564 | ₩15,459 | ₩15,520 | -3.37% | 71.1만 |
|---|
| 2026.06.22 | ₩17,126 | ₩17,648 | ₩16,142 | ₩16,303 | -4.81% | 98.5만 |
|---|
| 2026.06.18 | ₩17,065 | ₩17,266 | ₩16,363 | ₩17,065 | 0.00% | 248.6만 |
|---|
| 2026.06.17 | ₩16,865 | ₩18,049 | ₩16,664 | ₩16,925 | +0.36% | 73.8만 |
|---|
| 2026.06.16 | ₩17,206 | ₩17,608 | ₩16,664 | ₩16,764 | -2.57% | 59.1만 |
|---|
| 2026.06.15 | ₩18,451 | ₩18,571 | ₩17,065 | ₩17,146 | -7.07% | 109만 |
|---|
| 2026.06.12 | ₩16,804 | ₩18,109 | ₩16,564 | ₩17,206 | +2.39% | 70.6만 |
|---|
| 2026.06.11 | ₩16,463 | ₩16,945 | ₩16,082 | ₩16,744 | +1.71% | 68.2만 |
|---|
| 2026.06.10 | ₩16,865 | ₩17,668 | ₩16,463 | ₩16,463 | -2.38% | 62.1만 |
|---|
| 2026.06.09 | ₩17,788 | ₩18,270 | ₩16,804 | ₩17,126 | -3.72% | 76.8만 |
|---|
| 2026.06.08 | ₩17,949 | ₩19,073 | ₩17,668 | ₩18,089 | +0.78% | 74.1만 |
|---|
| 2026.06.05 | ₩18,190 | ₩18,210 | ₩16,804 | ₩17,326 | -4.75% | 109.5만 |
|---|
| 2026.06.04 | ₩18,411 | ₩18,752 | ₩18,170 | ₩18,350 | -0.33% | 68.8만 |
|---|
| 2026.06.03 | ₩19,997 | ₩19,997 | ₩18,732 | ₩18,752 | -6.22% | 54.1만 |
|---|
| 2026.06.02 | ₩21,282 | ₩21,282 | ₩19,716 | ₩19,997 | -6.04% | 118.5만 |
|---|
| 2026.06.01 | ₩22,085 | ₩22,286 | ₩20,880 | ₩21,683 | -1.82% | 80.6만 |
|---|
| 2026.05.29 | ₩21,081 | ₩22,687 | ₩20,278 | ₩22,687 | +7.62% | 84.3만 |
|---|
| 2026.05.28 | ₩21,081 | ₩21,683 | ₩20,679 | ₩21,081 | 0.00% | 53.5만 |
|---|
| 2026.05.27 | ₩21,382 | ₩22,085 | ₩21,081 | ₩21,482 | +0.47% | 43.2만 |
|---|
| 2026.05.26 | ₩22,486 | ₩22,687 | ₩21,282 | ₩21,683 | -3.57% | 62.5만 |
|---|
| 2026.05.22 | ₩22,687 | ₩23,289 | ₩21,884 | ₩22,286 | -1.77% | 53.1만 |
|---|
| 2026.05.21 | ₩22,286 | ₩22,888 | ₩21,081 | ₩22,687 | +1.80% | 59.8만 |
|---|
| 2026.05.20 | ₩20,880 | ₩22,286 | ₩20,679 | ₩22,286 | +6.73% | 64.5만 |
|---|
| 2026.05.19 | ₩20,278 | ₩21,081 | ₩20,077 | ₩20,479 | +0.99% | 81.8만 |
|---|
| 2026.05.18 | ₩21,683 | ₩21,884 | ₩20,077 | ₩20,679 | -4.63% | 116.4만 |
|---|
| 2026.05.15 | ₩22,888 | ₩22,888 | ₩22,085 | ₩22,286 | -2.63% | 81만 |
|---|
| 2026.05.14 | ₩22,486 | ₩24,695 | ₩21,884 | ₩23,490 | +4.46% | 115.9만 |
|---|
| 2026.05.13 | ₩22,787 | ₩23,390 | ₩22,286 | ₩22,486 | -1.32% | 66.8만 |
|---|
| 2026.05.12 | ₩23,490 | ₩23,490 | ₩22,085 | ₩22,888 | -2.56% | 94.8만 |
|---|
| 2026.05.11 | ₩23,791 | ₩24,695 | ₩22,486 | ₩23,892 | +0.42% | 106만 |
|---|
| 2026.05.08 | ₩23,289 | ₩24,293 | ₩22,687 | ₩23,892 | +2.59% | 61만 |
|---|
| 2026.05.07 | ₩24,494 | ₩24,494 | ₩22,486 | ₩23,289 | -4.92% | 100.3만 |
|---|
| 2026.05.06 | ₩24,695 | ₩25,297 | ₩24,092 | ₩25,096 | +1.63% | 104.1만 |
|---|
| 2026.05.05 | ₩24,092 | ₩25,096 | ₩23,490 | ₩24,695 | +2.50% | 88.5만 |
|---|
| 2026.05.04 | ₩24,394 | ₩24,494 | ₩22,888 | ₩23,490 | -3.70% | 105만 |
|---|
| 2026.05.01 | ₩23,691 | ₩24,494 | ₩23,390 | ₩24,293 | +2.54% | 87.5만 |
|---|
| 2026.04.30 | ₩22,888 | ₩23,490 | ₩22,286 | ₩23,089 | +0.88% | 75.1만 |
|---|
| 2026.04.29 | ₩23,490 | ₩23,892 | ₩22,286 | ₩22,888 | -2.56% | 102만 |
|---|
| 2026.04.28 | ₩23,490 | ₩23,892 | ₩22,687 | ₩23,490 | 0.00% | 94.9만 |
|---|
| 2026.04.27 | ₩24,695 | ₩24,855 | ₩23,490 | ₩24,293 | -1.63% | 137.3만 |
|---|
| 2026.04.24 | ₩25,899 | ₩26,301 | ₩24,293 | ₩24,896 | -3.88% | 107.6만 |
|---|
| 2026.04.23 | ₩26,502 | ₩27,104 | ₩24,896 | ₩25,297 | -4.55% | 186.9만 |
|---|
| 2026.04.22 | ₩26,301 | ₩28,710 | ₩26,100 | ₩26,903 | +2.29% | 216.8만 |
|---|
| 2026.04.21 | ₩26,100 | ₩26,502 | ₩24,092 | ₩24,896 | -4.62% | 157.3만 |
|---|
| 2026.04.20 | ₩25,096 | ₩26,502 | ₩24,092 | ₩25,297 | +0.80% | 145.3만 |
|---|
| 2026.04.17 | ₩24,293 | ₩28,911 | ₩24,092 | ₩26,100 | +7.44% | 259.7만 |
|---|
| 2026.04.16 | ₩22,286 | ₩22,988 | ₩21,482 | ₩22,687 | +1.80% | 130.8만 |
|---|
| 2026.04.15 | ₩20,880 | ₩22,286 | ₩20,479 | ₩22,085 | +5.77% | 124.4만 |
|---|
| 2026.04.14 | ₩20,679 | ₩21,683 | ₩20,479 | ₩20,679 | 0.00% | 126.2만 |
|---|
| 2026.04.13 | ₩18,672 | ₩19,876 | ₩18,330 | ₩19,876 | +6.45% | 49.8만 |
|---|
| 2026.04.10 | ₩18,872 | ₩20,057 | ₩18,872 | ₩19,113 | +1.28% | 37.3만 |
|---|
| 2026.04.09 | ₩19,073 | ₩20,077 | ₩18,109 | ₩18,913 | -0.84% | 44만 |
|---|
| 2026.04.08 | ₩19,073 | ₩20,278 | ₩17,869 | ₩19,354 | +1.47% | 88만 |
|---|
| 2026.04.07 | ₩17,567 | ₩17,668 | ₩16,764 | ₩17,507 | -0.34% | 40.1만 |
|---|
| 2026.04.06 | ₩18,672 | ₩18,872 | ₩17,768 | ₩17,768 | -4.84% | 50.5만 |
|---|
| 2026.04.02 | ₩17,989 | ₩18,471 | ₩17,467 | ₩18,250 | +1.45% | 50.6만 |
|---|
| 2026.04.01 | ₩18,852 | ₩19,796 | ₩18,170 | ₩18,431 | -2.24% | 71.8만 |
|---|
| 2026.03.31 | ₩17,648 | ₩18,772 | ₩16,062 | ₩18,551 | +5.12% | 110만 |
|---|
| 2026.03.30 | ₩17,527 | ₩18,270 | ₩15,459 | ₩15,861 | -9.51% | 69.6만 |
|---|
| 2026.03.27 | ₩18,310 | ₩18,471 | ₩17,266 | ₩17,266 | -5.70% | 51.5만 |
|---|
| 2026.03.26 | ₩19,475 | ₩20,057 | ₩18,330 | ₩18,330 | -5.88% | 42.8만 |
|---|
| 2026.03.25 | ₩19,575 | ₩20,479 | ₩19,575 | ₩19,736 | +0.82% | 48.1만 |
|---|
| 2026.03.24 | ₩19,274 | ₩20,278 | ₩18,973 | ₩19,053 | -1.15% | 49.3만 |
|---|
| 2026.03.23 | ₩19,676 | ₩20,037 | ₩18,792 | ₩19,374 | -1.53% | 63만 |
|---|
| 2026.03.20 | ₩20,479 | ₩20,579 | ₩18,872 | ₩19,013 | -7.16% | 125.6만 |
|---|
| 2026.03.19 | ₩20,278 | ₩20,679 | ₩19,394 | ₩20,479 | +0.99% | 75.1만 |
|---|
| 2026.03.18 | ₩20,880 | ₩21,282 | ₩20,479 | ₩20,679 | -0.96% | 61.4만 |
|---|
| 2026.03.17 | ₩21,081 | ₩21,884 | ₩20,679 | ₩21,282 | +0.95% | 116.4만 |
|---|
| 2026.03.16 | ₩21,683 | ₩21,884 | ₩20,679 | ₩20,880 | -3.70% | 147.8만 |
|---|
| 2026.03.13 | ₩21,984 | ₩22,085 | ₩20,479 | ₩20,880 | -5.02% | 161.5만 |
|---|
| 2026.03.12 | ₩22,185 | ₩22,587 | ₩20,679 | ₩21,081 | -4.98% | 146.4만 |
|---|
| 2026.03.11 | ₩23,490 | ₩23,691 | ₩21,884 | ₩22,687 | -3.42% | 120만 |
|---|
| 2026.03.10 | ₩22,687 | ₩24,092 | ₩22,486 | ₩23,289 | +2.65% | 138.8만 |
|---|
| 2026.03.09 | ₩22,286 | ₩22,286 | ₩21,282 | ₩22,085 | -0.90% | 110.8만 |
|---|
| 2026.03.06 | ₩22,486 | ₩23,289 | ₩21,282 | ₩21,884 | -2.68% | 79.4만 |
|---|
| 2026.03.05 | ₩24,494 | ₩24,896 | ₩22,486 | ₩23,490 | -4.10% | 166.4만 |
|---|
| 2026.03.04 | ₩21,984 | ₩23,490 | ₩21,683 | ₩23,089 | +5.02% | 160.3만 |
|---|
| 2026.03.03 | ₩20,077 | ₩21,081 | ₩19,113 | ₩20,679 | +3.00% | 81.9만 |
|---|
| 2026.03.02 | ₩20,077 | ₩21,081 | ₩19,495 | ₩20,479 | +2.00% | 123.5만 |
|---|
| 2026.02.27 | ₩21,081 | ₩21,482 | ₩20,278 | ₩20,479 | -2.86% | 58.3만 |
|---|
| 2026.02.26 | ₩21,081 | ₩21,884 | ₩20,077 | ₩21,683 | +2.86% | 113.8만 |
|---|
| 2026.02.25 | ₩21,884 | ₩22,486 | ₩20,880 | ₩21,081 | -3.67% | 161.9만 |
|---|
| 2026.02.24 | ₩19,073 | ₩20,679 | ₩18,591 | ₩20,479 | +7.37% | 54.3만 |
|---|
| 2026.02.23 | ₩20,017 | ₩20,479 | ₩18,872 | ₩19,575 | -2.21% | 48.5만 |
|---|
| 2026.02.20 | ₩20,679 | ₩21,282 | ₩20,077 | ₩20,077 | -2.91% | 94.5만 |
|---|
| 2026.02.19 | ₩20,780 | ₩20,880 | ₩20,278 | ₩20,479 | -1.45% | 84.6만 |
|---|
| 2026.02.18 | ₩22,286 | ₩22,486 | ₩20,880 | ₩20,880 | -6.31% | 102.4만 |
|---|
| 2026.02.17 | ₩22,787 | ₩23,089 | ₩21,482 | ₩21,884 | -3.96% | 76.1만 |
|---|
| 2026.02.13 | ₩23,490 | ₩23,872 | ₩22,486 | ₩22,687 | -3.42% | 98.8만 |
|---|
| 2026.02.12 | ₩23,289 | ₩23,490 | ₩22,286 | ₩23,089 | -0.86% | 86.3만 |
|---|
| 2026.02.11 | ₩24,293 | ₩24,695 | ₩22,386 | ₩23,089 | -4.96% | 94만 |
|---|
| 2026.02.10 | ₩25,096 | ₩25,297 | ₩24,092 | ₩24,092 | -4.00% | 64.9만 |
|---|
| 2026.02.09 | ₩25,899 | ₩25,899 | ₩24,896 | ₩25,297 | -2.33% | 81.7만 |
|---|
| 2026.02.06 | ₩24,695 | ₩26,702 | ₩24,655 | ₩26,301 | +6.50% | 83.2만 |
|---|
| 2026.02.05 | ₩24,293 | ₩25,498 | ₩22,486 | ₩22,988 | -5.37% | 116.6만 |
|---|
| 2026.02.04 | ₩26,702 | ₩27,104 | ₩25,096 | ₩25,699 | -3.76% | 71.6만 |
|---|
| 2026.02.03 | ₩29,112 | ₩29,513 | ₩25,498 | ₩27,104 | -6.90% | 117.8만 |
|---|
| 2026.02.02 | ₩30,316 | ₩30,316 | ₩28,710 | ₩28,710 | -5.30% | 69.6만 |
|---|
| 2026.01.30 | ₩30,116 | ₩30,718 | ₩29,714 | ₩30,316 | +0.67% | 56.8만 |
|---|
| 2026.01.29 | ₩30,718 | ₩31,119 | ₩29,714 | ₩30,919 | +0.65% | 72.1만 |
|---|
| 2026.01.28 | ₩32,123 | ₩32,123 | ₩30,919 | ₩31,320 | -2.50% | 70.4만 |
|---|
| 2026.01.27 | ₩30,316 | ₩32,324 | ₩29,915 | ₩31,923 | +5.30% | 53만 |
|---|
| 2026.01.26 | ₩30,517 | ₩31,521 | ₩29,714 | ₩30,316 | -0.66% | 61.3만 |
|---|
| 2026.01.23 | ₩31,320 | ₩31,521 | ₩30,116 | ₩30,718 | -1.92% | 70만 |
|---|
| 2026.01.22 | ₩31,722 | ₩31,923 | ₩30,919 | ₩31,320 | -1.27% | 43.8만 |
|---|
| 2026.01.21 | ₩31,320 | ₩32,324 | ₩30,316 | ₩31,521 | +0.64% | 71.1만 |
|---|
| 2026.01.20 | ₩31,521 | ₩32,123 | ₩30,919 | ₩31,320 | -0.64% | 83.7만 |
|---|
| 2026.01.16 | ₩33,729 | ₩33,930 | ₩32,726 | ₩32,926 | -2.38% | 61.4만 |
|---|
| 2026.01.15 | ₩35,737 | ₩35,737 | ₩33,729 | ₩33,729 | -5.62% | 77.1만 |
|---|
| 2026.01.14 | ₩37,745 | ₩38,347 | ₩35,195 | ₩35,336 | -6.38% | 128.1만 |
|---|
| 2026.01.13 | ₩36,942 | ₩38,347 | ₩35,938 | ₩37,544 | +1.63% | 103.7만 |
|---|
| 2026.01.12 | ₩36,942 | ₩37,544 | ₩35,336 | ₩36,540 | -1.09% | 85.5만 |
|---|
| 2026.01.09 | ₩38,146 | ₩38,849 | ₩36,540 | ₩36,741 | -3.68% | 76.7만 |
|---|
| 2026.01.08 | ₩37,143 | ₩39,150 | ₩36,540 | ₩38,347 | +3.24% | 66.8만 |
|---|
| 2026.01.07 | ₩38,949 | ₩39,552 | ₩37,544 | ₩38,347 | -1.55% | 74.3만 |
|---|
| 2026.01.06 | ₩40,957 | ₩41,158 | ₩38,247 | ₩39,552 | -3.43% | 102.5만 |
|---|
| 2026.01.05 | ₩39,150 | ₩42,162 | ₩38,146 | ₩40,556 | +3.59% | 214.6만 |
|---|
| 2026.01.02 | ₩35,135 | ₩36,942 | ₩34,131 | ₩35,737 | +1.71% | 70.1만 |
|---|
| 2025.12.31 | ₩34,533 | ₩34,934 | ₩33,830 | ₩34,131 | -1.16% | 48.6만 |
|---|
| 2025.12.30 | ₩35,737 | ₩35,938 | ₩34,533 | ₩34,533 | -3.37% | 58.2만 |
|---|
| 2025.12.29 | ₩37,544 | ₩39,110 | ₩36,139 | ₩36,339 | -3.21% | 49.4만 |
|---|
| 2025.12.26 | ₩37,946 | ₩38,548 | ₩36,540 | ₩37,946 | 0.00% | 42.6만 |
|---|
| 2025.12.24 | ₩37,343 | ₩38,146 | ₩36,540 | ₩37,745 | +1.08% | 31.5만 |
|---|
| 2025.12.23 | ₩38,146 | ₩38,548 | ₩36,540 | ₩37,343 | -2.11% | 72.6만 |
|---|
| 2025.12.22 | ₩39,953 | ₩40,154 | ₩37,243 | ₩39,150 | -2.01% | 116.2만 |
|---|
| 2025.12.19 | ₩33,228 | ₩35,737 | ₩32,926 | ₩35,737 | +7.55% | 199.4만 |
|---|
| 2025.12.18 | ₩34,834 | ₩35,336 | ₩31,521 | ₩31,923 | -8.36% | 94만 |
|---|
| 2025.12.17 | ₩33,729 | ₩35,135 | ₩32,525 | ₩33,127 | -1.79% | 88.4만 |
|---|
| 2025.12.16 | ₩32,926 | ₩33,930 | ₩31,320 | ₩33,127 | +0.61% | 101만 |
|---|
| 2025.12.15 | ₩35,737 | ₩35,938 | ₩32,926 | ₩33,127 | -7.30% | 86.4만 |
|---|
| 2025.12.12 | ₩37,343 | ₩39,953 | ₩35,135 | ₩35,737 | -4.30% | 90.7만 |
|---|
| 2025.12.11 | ₩38,347 | ₩38,347 | ₩35,536 | ₩36,741 | -4.19% | 118.1만 |
|---|
| 2025.12.10 | ₩41,158 | ₩41,559 | ₩37,946 | ₩38,949 | -5.37% | 138.7만 |
|---|
| 2025.12.09 | ₩40,556 | ₩42,764 | ₩37,745 | ₩41,158 | +1.49% | 129만 |
|---|
| 2025.12.08 | ₩45,976 | ₩46,177 | ₩39,953 | ₩40,556 | -11.79% | 143.6만 |
|---|
| 2025.12.05 | ₩48,285 | ₩48,285 | ₩43,567 | ₩44,772 | -7.28% | 116.9만 |
|---|
| 2025.12.04 | ₩48,386 | ₩50,996 | ₩46,177 | ₩48,586 | +0.41% | 166.7만 |
|---|
| 2025.12.03 | ₩47,382 | ₩50,795 | ₩45,173 | ₩47,984 | +1.27% | 270.6만 |
|---|
| 2025.12.02 | ₩55,011 | ₩55,011 | ₩34,934 | ₩43,969 | -20.07% | 586.4만 |
|---|
| 2025.12.01 | ₩82,316 | ₩83,119 | ₩71,675 | ₩71,876 | -12.68% | 37.6만 |
|---|
| 2025.11.28 | ₩87,134 | ₩89,142 | ₩84,324 | ₩85,127 | -2.30% | 15.1만 |
|---|
| 2025.11.26 | ₩84,725 | ₩85,930 | ₩81,714 | ₩84,324 | -0.47% | 31.3만 |
|---|
| 2025.11.25 | ₩89,744 | ₩90,146 | ₩84,986 | ₩86,331 | -3.80% | 19.4만 |
|---|
| 2025.11.24 | ₩91,150 | ₩91,551 | ₩86,131 | ₩88,138 | -3.30% | 23.7만 |
|---|
| 2025.11.21 | ₩91,752 | ₩92,093 | ₩82,918 | ₩88,941 | -3.06% | 22.3만 |
|---|
| 2025.11.20 | ₩98,578 | ₩100,184 | ₩90,648 | ₩91,953 | -6.72% | 19.5만 |
|---|
| 2025.11.19 | ₩102,795 | ₩104,401 | ₩91,351 | ₩94,964 | -7.62% | 21.1만 |
|---|
| 2025.11.18 | ₩100,385 | ₩107,553 | ₩97,374 | ₩101,791 | +1.40% | 29만 |
|---|
| 2025.11.17 | ₩100,385 | ₩106,007 | ₩97,574 | ₩101,389 | +1.00% | 24만 |
|---|
| 2025.11.14 | ₩91,150 | ₩104,200 | ₩90,347 | ₩97,574 | +7.05% | 34.7만 |
|---|
| 2025.11.13 | ₩103,598 | ₩103,598 | ₩93,559 | ₩95,165 | -8.14% | 24.3만 |
|---|
| 2025.11.12 | ₩102,594 | ₩104,401 | ₩96,370 | ₩98,980 | -3.52% | 17.6만 |
|---|
| 2025.11.11 | ₩101,991 | ₩105,605 | ₩96,771 | ₩98,578 | -3.35% | 23.5만 |
|---|
| 2025.11.10 | ₩97,574 | ₩101,991 | ₩89,744 | ₩98,177 | +0.62% | 28.1만 |
|---|
| 2025.11.07 | ₩88,339 | ₩93,358 | ₩81,934 | ₩93,158 | +5.45% | 20.2만 |
|---|
| 2025.11.06 | ₩97,173 | ₩98,578 | ₩87,937 | ₩91,150 | -6.20% | 11.3만 |
|---|
| 2025.11.05 | ₩93,559 | ₩98,257 | ₩90,547 | ₩96,169 | +2.79% | 13.9만 |
|---|
| 2025.11.04 | ₩92,555 | ₩100,787 | ₩90,929 | ₩93,158 | +0.65% | 12.1만 |
|---|
| 2025.11.03 | ₩102,192 | ₩102,795 | ₩93,860 | ₩98,779 | -3.34% | 16만 |
|---|
| 2025.10.31 | ₩106,007 | ₩109,219 | ₩100,385 | ₩102,192 | -3.60% | 15.5만 |
|---|
| 2025.10.30 | ₩103,999 | ₩110,223 | ₩102,594 | ₩103,397 | -0.58% | 13.5만 |
|---|
| 2025.10.29 | ₩112,431 | ₩113,315 | ₩106,810 | ₩110,022 | -2.14% | 12.2만 |
|---|
| 2025.10.28 | ₩121,767 | ₩123,273 | ₩110,424 | ₩114,038 | -6.35% | 20.6만 |
|---|
| 2025.10.27 | ₩120,462 | ₩130,099 | ₩114,640 | ₩119,659 | -0.67% | 39만 |
|---|
| 2025.10.24 | ₩104,200 | ₩114,038 | ₩102,594 | ₩112,833 | +8.29% | 26만 |
|---|
| 2025.10.23 | ₩90,748 | ₩101,389 | ₩90,146 | ₩101,389 | +11.73% | 15만 |
|---|
| 2025.10.22 | ₩92,756 | ₩94,362 | ₩86,532 | ₩90,146 | -2.81% | 15.4만 |
|---|
| 2025.10.21 | ₩100,385 | ₩101,570 | ₩94,161 | ₩97,775 | -2.60% | 12.9만 |
|---|
| 2025.10.20 | ₩102,594 | ₩102,795 | ₩97,474 | ₩102,192 | -0.39% | 13.1만 |
|---|
| 2025.10.17 | ₩99,381 | ₩102,393 | ₩94,764 | ₩95,165 | -4.24% | 16.5만 |
|---|
| 2025.10.16 | ₩111,428 | ₩112,994 | ₩100,385 | ₩100,988 | -9.37% | 19.8만 |
|---|
| 2025.10.15 | ₩117,451 | ₩119,860 | ₩109,219 | ₩112,231 | -4.44% | 13.8만 |
|---|
| 2025.10.14 | ₩116,447 | ₩122,872 | ₩112,030 | ₩115,644 | -0.69% | 16만 |
|---|
| 2025.10.13 | ₩123,273 | ₩125,482 | ₩119,659 | ₩121,065 | -1.79% | 10.6만 |
|---|
| 2025.10.10 | ₩131,404 | ₩132,308 | ₩119,057 | ₩119,458 | -9.09% | 27.1만 |
|---|