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 | ₩10,514 | ₩10,848 | ₩10,194 | ₩10,327 | -1.78% | 94.6만 |
| 2026.10.08 | ₩10,795 | ₩10,868 | ₩10,127 | ₩10,354 | -4.08% | 103.1만 |
| 2026.10.07 | ₩10,902 | ₩11,022 | ₩10,621 | ₩10,982 | +0.74% | 79.1만 |
| 2026.10.06 | ₩11,743 | ₩11,823 | ₩11,236 | ₩11,289 | -3.87% | 81만 |
| 2026.10.05 | ₩11,570 | ₩11,690 | ₩11,182 | ₩11,636 | +0.58% | 89.2만 |
| 2026.10.02 | ₩11,463 | ₩12,224 | ₩11,102 | ₩11,369 | -0.82% | 124.3만 |
| 2026.10.01 | ₩11,196 | ₩11,409 | ₩10,741 | ₩10,928 | -2.39% | 100.1만 |
| 2026.09.30 | ₩12,091 | ₩12,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,329 |
| -6.30% |
| 87만 |
| 2026.09.29 | ₩12,064 | ₩12,171 | ₩11,476 | ₩11,650 | -3.43% | 76.2만 |
|---|
| 2026.09.28 | ₩11,957 | ₩12,344 | ₩11,676 | ₩11,810 | -1.23% | 96.8만 |
|---|
| 2026.09.25 | ₩12,959 | ₩12,972 | ₩11,850 | ₩12,157 | -6.19% | 110.1만 |
|---|
| 2026.09.24 | ₩12,959 | ₩13,694 | ₩12,732 | ₩12,825 | -1.03% | 134.8만 |
|---|
| 2026.09.23 | ₩13,507 | ₩13,683 | ₩13,173 | ₩13,240 | -1.98% | 112.3만 |
|---|
| 2026.09.22 | ₩13,721 | ₩13,974 | ₩13,373 | ₩13,721 | 0.00% | 160.1만 |
|---|
| 2026.09.21 | ₩14,308 | ₩14,761 | ₩13,620 | ₩13,761 | -3.83% | 240.6만 |
|---|
| 2026.09.18 | ₩12,244 | ₩13,761 | ₩12,244 | ₩13,493 | +10.20% | 494.8만 |
|---|
| 2026.09.17 | ₩11,289 | ₩12,197 | ₩11,151 | ₩11,797 | +4.50% | 187.8만 |
|---|
| 2026.09.16 | ₩10,888 | ₩11,008 | ₩10,501 | ₩10,875 | -0.12% | 117.8만 |
|---|
| 2026.09.15 | ₩11,246 | ₩11,246 | ₩10,608 | ₩10,674 | -5.08% | 133.2만 |
|---|
| 2026.09.14 | ₩10,888 | ₩11,650 | ₩10,888 | ₩11,556 | +6.13% | 163.7만 |
|---|
| 2026.09.11 | ₩10,795 | ₩11,837 | ₩10,795 | ₩11,115 | +2.97% | 141.6만 |
|---|
| 2026.09.10 | ₩10,421 | ₩11,034 | ₩10,381 | ₩10,728 | +2.95% | 94.1만 |
|---|
| 2026.09.09 | ₩11,530 | ₩11,806 | ₩10,828 | ₩10,862 | -5.79% | 111.9만 |
|---|
| 2026.09.08 | ₩10,541 | ₩11,423 | ₩10,220 | ₩11,236 | +6.59% | 203.9만 |
|---|
| 2026.09.04 | ₩11,964 | ₩12,278 | ₩10,514 | ₩10,674 | -10.78% | 474.6만 |
|---|
| 2026.09.03 | ₩10,928 | ₩12,652 | ₩10,888 | ₩12,478 | +14.18% | 254.1만 |
|---|
| 2026.09.02 | ₩10,234 | ₩10,808 | ₩10,194 | ₩10,514 | +2.74% | 85.1만 |
|---|
| 2026.09.01 | ₩10,568 | ₩10,601 | ₩10,100 | ₩10,300 | -2.53% | 98.9만 |
|---|
| 2026.08.31 | ₩10,227 | ₩10,915 | ₩10,153 | ₩10,781 | +5.42% | 132.6만 |
|---|
| 2026.08.28 | ₩11,503 | ₩11,596 | ₩9,980 | ₩10,274 | -10.69% | 227.9만 |
|---|
| 2026.08.27 | ₩11,236 | ₩12,438 | ₩10,995 | ₩11,703 | +4.16% | 181.9만 |
|---|
| 2026.08.26 | ₩11,810 | ₩11,918 | ₩10,848 | ₩10,928 | -7.47% | 164.5만 |
|---|
| 2026.08.25 | ₩11,516 | ₩12,371 | ₩11,082 | ₩12,344 | +7.19% | 203.1만 |
|---|
| 2026.08.24 | ₩10,688 | ₩11,757 | ₩10,588 | ₩11,543 | +8.00% | 271.6만 |
|---|
| 2026.08.21 | ₩11,570 | ₩11,970 | ₩10,234 | ₩10,594 | -8.43% | 370.3만 |
|---|
| 2026.08.20 | ₩11,302 | ₩11,717 | ₩10,701 | ₩11,316 | +0.12% | 225.3만 |
|---|
| 2026.08.19 | ₩9,325 | ₩11,082 | ₩9,298 | ₩10,554 | +13.18% | 235.1만 |
|---|
| 2026.08.18 | ₩9,352 | ₩9,485 | ₩9,178 | ₩9,272 | -0.86% | 80.3만 |
|---|
| 2026.08.17 | ₩9,739 | ₩9,753 | ₩9,272 | ₩9,512 | -2.33% | 114.7만 |
|---|
| 2026.08.14 | ₩9,619 | ₩10,100 | ₩9,372 | ₩9,699 | +0.83% | 121.4만 |
|---|
| 2026.08.13 | ₩9,365 | ₩10,274 | ₩9,365 | ₩9,779 | +4.42% | 156.6만 |
|---|
| 2026.08.12 | ₩9,379 | ₩9,619 | ₩9,205 | ₩9,258 | -1.28% | 87.6만 |
|---|
| 2026.08.11 | ₩9,806 | ₩9,806 | ₩9,085 | ₩9,245 | -5.72% | 93.6만 |
|---|
| 2026.08.10 | ₩9,819 | ₩10,020 | ₩9,165 | ₩9,445 | -3.81% | 175.3만 |
|---|
| 2026.08.07 | ₩8,657 | ₩9,058 | ₩8,497 | ₩8,644 | -0.15% | 119.5만 |
|---|
| 2026.08.06 | ₩8,524 | ₩8,570 | ₩8,136 | ₩8,270 | -2.98% | 102.2만 |
|---|
| 2026.08.05 | ₩8,283 | ₩8,831 | ₩8,123 | ₩8,737 | +5.48% | 154.5만 |
|---|
| 2026.08.04 | ₩7,976 | ₩8,403 | ₩7,568 | ₩8,203 | +2.85% | 117.6만 |
|---|
| 2026.08.03 | ₩7,094 | ₩7,949 | ₩6,573 | ₩7,815 | +10.17% | 184.7만 |
|---|
| 2026.07.31 | ₩7,842 | ₩7,936 | ₩7,228 | ₩7,375 | -5.96% | 140.6만 |
|---|
| 2026.07.30 | ₩7,161 | ₩7,989 | ₩7,067 | ₩7,882 | +10.07% | 185.4만 |
|---|
| 2026.07.29 | ₩7,294 | ₩7,555 | ₩6,855 | ₩6,934 | -4.95% | 173.5만 |
|---|
| 2026.07.28 | ₩7,735 | ₩7,775 | ₩7,281 | ₩7,321 | -5.35% | 95만 |
|---|
| 2026.07.27 | ₩7,815 | ₩8,294 | ₩7,481 | ₩7,842 | +0.34% | 118.6만 |
|---|
| 2026.07.24 | ₩8,123 | ₩8,190 | ₩7,331 | ₩7,642 | -5.92% | 141.6만 |
|---|
| 2026.07.23 | ₩8,029 | ₩8,724 | ₩8,003 | ₩8,149 | +1.50% | 100.9만 |
|---|
| 2026.07.22 | ₩8,283 | ₩8,884 | ₩8,103 | ₩8,149 | -1.61% | 100.6만 |
|---|
| 2026.07.21 | ₩8,109 | ₩8,884 | ₩7,924 | ₩8,644 | +6.59% | 181만 |
|---|
| 2026.07.20 | ₩7,375 | ₩7,882 | ₩7,034 | ₩7,709 | +4.53% | 154.2만 |
|---|
| 2026.07.17 | ₩6,947 | ₩7,528 | ₩6,733 | ₩7,268 | +4.62% | 112.9만 |
|---|
| 2026.07.16 | ₩7,281 | ₩7,507 | ₩7,014 | ₩7,294 | +0.18% | 109.4만 |
|---|
| 2026.07.15 | ₩7,254 | ₩7,936 | ₩7,067 | ₩7,548 | +4.05% | 181.9만 |
|---|
| 2026.07.14 | ₩7,067 | ₩7,455 | ₩6,747 | ₩7,214 | +2.08% | 163만 |
|---|
| 2026.07.13 | ₩7,989 | ₩8,176 | ₩7,014 | ₩7,061 | -11.62% | 210만 |
|---|
| 2026.07.10 | ₩8,270 | ₩8,884 | ₩7,949 | ₩8,190 | -0.97% | 187.3만 |
|---|
| 2026.07.09 | ₩7,909 | ₩8,176 | ₩7,415 | ₩7,989 | +1.01% | 172.2만 |
|---|
| 2026.07.08 | ₩8,283 | ₩8,377 | ₩7,695 | ₩7,829 | -5.48% | 423만 |
|---|
| 2026.07.07 | ₩11,236 | ₩11,236 | ₩8,584 | ₩8,711 | -22.47% | 277.5만 |
|---|
| 2026.07.06 | ₩10,697 | ₩12,465 | ₩9,900 | ₩11,342 | +6.03% | 217.8만 |
|---|
| 2026.07.02 | ₩13,026 | ₩13,427 | ₩11,142 | ₩11,262 | -13.54% | 550.2만 |
|---|
| 2026.07.01 | ₩13,026 | ₩13,547 | ₩12,264 | ₩12,505 | -4.00% | 261만 |
|---|
| 2026.06.30 | ₩13,627 | ₩14,028 | ₩13,326 | ₩13,647 | +0.15% | 67.4만 |
|---|
| 2026.06.29 | ₩14,589 | ₩14,829 | ₩13,928 | ₩14,328 | -1.79% | 63.9만 |
|---|
| 2026.06.26 | ₩13,928 | ₩14,930 | ₩13,647 | ₩14,389 | +3.31% | 38.4만 |
|---|
| 2026.06.25 | ₩14,829 | ₩14,990 | ₩13,627 | ₩14,148 | -4.59% | 98.5만 |
|---|
| 2026.06.24 | ₩15,631 | ₩15,671 | ₩14,689 | ₩14,849 | -5.00% | 74.4만 |
|---|
| 2026.06.23 | ₩16,032 | ₩16,533 | ₩15,431 | ₩15,491 | -3.37% | 71.1만 |
|---|
| 2026.06.22 | ₩17,094 | ₩17,615 | ₩16,112 | ₩16,272 | -4.81% | 98.5만 |
|---|
| 2026.06.18 | ₩17,034 | ₩17,234 | ₩16,332 | ₩17,034 | 0.00% | 248.6만 |
|---|
| 2026.06.17 | ₩16,833 | ₩18,016 | ₩16,633 | ₩16,893 | +0.36% | 73.8만 |
|---|
| 2026.06.16 | ₩17,174 | ₩17,575 | ₩16,633 | ₩16,733 | -2.57% | 59.1만 |
|---|
| 2026.06.15 | ₩18,416 | ₩18,537 | ₩17,034 | ₩17,114 | -7.07% | 109만 |
|---|
| 2026.06.12 | ₩16,773 | ₩18,076 | ₩16,533 | ₩17,174 | +2.39% | 70.6만 |
|---|
| 2026.06.11 | ₩16,433 | ₩16,914 | ₩16,052 | ₩16,713 | +1.71% | 68.2만 |
|---|
| 2026.06.10 | ₩16,833 | ₩17,635 | ₩16,433 | ₩16,433 | -2.38% | 62.1만 |
|---|
| 2026.06.09 | ₩17,755 | ₩18,236 | ₩16,773 | ₩17,094 | -3.72% | 76.8만 |
|---|
| 2026.06.08 | ₩17,915 | ₩19,038 | ₩17,635 | ₩18,056 | +0.78% | 74.1만 |
|---|
| 2026.06.05 | ₩18,156 | ₩18,176 | ₩16,773 | ₩17,294 | -4.75% | 109.5만 |
|---|
| 2026.06.04 | ₩18,376 | ₩18,717 | ₩18,136 | ₩18,316 | -0.33% | 68.8만 |
|---|
| 2026.06.03 | ₩19,960 | ₩19,960 | ₩18,697 | ₩18,717 | -6.22% | 54.1만 |
|---|
| 2026.06.02 | ₩21,242 | ₩21,242 | ₩19,679 | ₩19,960 | -6.04% | 118.5만 |
|---|
| 2026.06.01 | ₩22,044 | ₩22,244 | ₩20,841 | ₩21,643 | -1.82% | 80.6만 |
|---|
| 2026.05.29 | ₩21,042 | ₩22,645 | ₩20,240 | ₩22,645 | +7.62% | 84.3만 |
|---|
| 2026.05.28 | ₩21,042 | ₩21,643 | ₩20,641 | ₩21,042 | 0.00% | 53.5만 |
|---|
| 2026.05.27 | ₩21,342 | ₩22,044 | ₩21,042 | ₩21,442 | +0.47% | 43.2만 |
|---|
| 2026.05.26 | ₩22,444 | ₩22,645 | ₩21,242 | ₩21,643 | -3.57% | 62.5만 |
|---|
| 2026.05.22 | ₩22,645 | ₩23,246 | ₩21,843 | ₩22,244 | -1.77% | 53.1만 |
|---|
| 2026.05.21 | ₩22,244 | ₩22,845 | ₩21,042 | ₩22,645 | +1.80% | 59.8만 |
|---|
| 2026.05.20 | ₩20,841 | ₩22,244 | ₩20,641 | ₩22,244 | +6.73% | 64.5만 |
|---|
| 2026.05.19 | ₩20,240 | ₩21,042 | ₩20,040 | ₩20,440 | +0.99% | 81.8만 |
|---|
| 2026.05.18 | ₩21,643 | ₩21,843 | ₩20,040 | ₩20,641 | -4.63% | 116.4만 |
|---|
| 2026.05.15 | ₩22,845 | ₩22,845 | ₩22,044 | ₩22,244 | -2.63% | 81만 |
|---|
| 2026.05.14 | ₩22,444 | ₩24,649 | ₩21,843 | ₩23,446 | +4.46% | 115.9만 |
|---|
| 2026.05.13 | ₩22,745 | ₩23,346 | ₩22,244 | ₩22,444 | -1.32% | 66.8만 |
|---|
| 2026.05.12 | ₩23,446 | ₩23,446 | ₩22,044 | ₩22,845 | -2.56% | 94.8만 |
|---|
| 2026.05.11 | ₩23,747 | ₩24,649 | ₩22,444 | ₩23,847 | +0.42% | 106만 |
|---|
| 2026.05.08 | ₩23,246 | ₩24,248 | ₩22,645 | ₩23,847 | +2.59% | 61만 |
|---|
| 2026.05.07 | ₩24,448 | ₩24,448 | ₩22,444 | ₩23,246 | -4.92% | 100.3만 |
|---|
| 2026.05.06 | ₩24,649 | ₩25,250 | ₩24,048 | ₩25,050 | +1.63% | 104.1만 |
|---|
| 2026.05.05 | ₩24,048 | ₩25,050 | ₩23,446 | ₩24,649 | +2.50% | 88.5만 |
|---|
| 2026.05.04 | ₩24,348 | ₩24,448 | ₩22,845 | ₩23,446 | -3.70% | 105만 |
|---|
| 2026.05.01 | ₩23,647 | ₩24,448 | ₩23,346 | ₩24,248 | +2.54% | 87.5만 |
|---|
| 2026.04.30 | ₩22,845 | ₩23,446 | ₩22,244 | ₩23,046 | +0.88% | 75.1만 |
|---|
| 2026.04.29 | ₩23,446 | ₩23,847 | ₩22,244 | ₩22,845 | -2.56% | 102만 |
|---|
| 2026.04.28 | ₩23,446 | ₩23,847 | ₩22,645 | ₩23,446 | 0.00% | 94.9만 |
|---|
| 2026.04.27 | ₩24,649 | ₩24,809 | ₩23,446 | ₩24,248 | -1.63% | 137.3만 |
|---|
| 2026.04.24 | ₩25,851 | ₩26,252 | ₩24,248 | ₩24,849 | -3.88% | 107.6만 |
|---|
| 2026.04.23 | ₩26,452 | ₩27,054 | ₩24,849 | ₩25,250 | -4.55% | 186.9만 |
|---|
| 2026.04.22 | ₩26,252 | ₩28,657 | ₩26,052 | ₩26,853 | +2.29% | 216.8만 |
|---|
| 2026.04.21 | ₩26,052 | ₩26,452 | ₩24,048 | ₩24,849 | -4.62% | 157.3만 |
|---|
| 2026.04.20 | ₩25,050 | ₩26,452 | ₩24,048 | ₩25,250 | +0.80% | 145.3만 |
|---|
| 2026.04.17 | ₩24,248 | ₩28,857 | ₩24,048 | ₩26,052 | +7.44% | 259.7만 |
|---|
| 2026.04.16 | ₩22,244 | ₩22,945 | ₩21,442 | ₩22,645 | +1.80% | 130.8만 |
|---|
| 2026.04.15 | ₩20,841 | ₩22,244 | ₩20,440 | ₩22,044 | +5.77% | 124.4만 |
|---|
| 2026.04.14 | ₩20,641 | ₩21,643 | ₩20,440 | ₩20,641 | 0.00% | 126.2만 |
|---|
| 2026.04.13 | ₩18,637 | ₩19,839 | ₩18,296 | ₩19,839 | +6.45% | 49.8만 |
|---|
| 2026.04.10 | ₩18,837 | ₩20,020 | ₩18,837 | ₩19,078 | +1.28% | 37.3만 |
|---|
| 2026.04.09 | ₩19,038 | ₩20,040 | ₩18,076 | ₩18,877 | -0.84% | 44만 |
|---|
| 2026.04.08 | ₩19,038 | ₩20,240 | ₩17,835 | ₩19,318 | +1.47% | 88만 |
|---|
| 2026.04.07 | ₩17,535 | ₩17,635 | ₩16,733 | ₩17,475 | -0.34% | 40.1만 |
|---|
| 2026.04.06 | ₩18,637 | ₩18,837 | ₩17,735 | ₩17,735 | -4.84% | 50.5만 |
|---|
| 2026.04.02 | ₩17,956 | ₩18,437 | ₩17,435 | ₩18,216 | +1.45% | 50.6만 |
|---|
| 2026.04.01 | ₩18,817 | ₩19,759 | ₩18,136 | ₩18,396 | -2.24% | 71.8만 |
|---|
| 2026.03.31 | ₩17,615 | ₩18,737 | ₩16,032 | ₩18,517 | +5.12% | 110만 |
|---|
| 2026.03.30 | ₩17,495 | ₩18,236 | ₩15,431 | ₩15,831 | -9.51% | 69.6만 |
|---|
| 2026.03.27 | ₩18,276 | ₩18,437 | ₩17,234 | ₩17,234 | -5.70% | 51.5만 |
|---|
| 2026.03.26 | ₩19,439 | ₩20,020 | ₩18,296 | ₩18,296 | -5.88% | 42.8만 |
|---|
| 2026.03.25 | ₩19,539 | ₩20,440 | ₩19,539 | ₩19,699 | +0.82% | 48.1만 |
|---|
| 2026.03.24 | ₩19,238 | ₩20,240 | ₩18,938 | ₩19,018 | -1.15% | 49.3만 |
|---|
| 2026.03.23 | ₩19,639 | ₩20,000 | ₩18,757 | ₩19,338 | -1.53% | 63만 |
|---|
| 2026.03.20 | ₩20,440 | ₩20,541 | ₩18,837 | ₩18,978 | -7.16% | 125.6만 |
|---|
| 2026.03.19 | ₩20,240 | ₩20,641 | ₩19,358 | ₩20,440 | +0.99% | 75.1만 |
|---|
| 2026.03.18 | ₩20,841 | ₩21,242 | ₩20,440 | ₩20,641 | -0.96% | 61.4만 |
|---|
| 2026.03.17 | ₩21,042 | ₩21,843 | ₩20,641 | ₩21,242 | +0.95% | 116.4만 |
|---|
| 2026.03.16 | ₩21,643 | ₩21,843 | ₩20,641 | ₩20,841 | -3.70% | 147.8만 |
|---|
| 2026.03.13 | ₩21,943 | ₩22,044 | ₩20,440 | ₩20,841 | -5.02% | 161.5만 |
|---|
| 2026.03.12 | ₩22,144 | ₩22,545 | ₩20,641 | ₩21,042 | -4.98% | 146.4만 |
|---|
| 2026.03.11 | ₩23,446 | ₩23,647 | ₩21,843 | ₩22,645 | -3.42% | 120만 |
|---|
| 2026.03.10 | ₩22,645 | ₩24,048 | ₩22,444 | ₩23,246 | +2.65% | 138.8만 |
|---|
| 2026.03.09 | ₩22,244 | ₩22,244 | ₩21,242 | ₩22,044 | -0.90% | 110.8만 |
|---|
| 2026.03.06 | ₩22,444 | ₩23,246 | ₩21,242 | ₩21,843 | -2.68% | 79.4만 |
|---|
| 2026.03.05 | ₩24,448 | ₩24,849 | ₩22,444 | ₩23,446 | -4.10% | 166.4만 |
|---|
| 2026.03.04 | ₩21,943 | ₩23,446 | ₩21,643 | ₩23,046 | +5.02% | 160.3만 |
|---|
| 2026.03.03 | ₩20,040 | ₩21,042 | ₩19,078 | ₩20,641 | +3.00% | 81.9만 |
|---|
| 2026.03.02 | ₩20,040 | ₩21,042 | ₩19,459 | ₩20,440 | +2.00% | 123.5만 |
|---|
| 2026.02.27 | ₩21,042 | ₩21,442 | ₩20,240 | ₩20,440 | -2.86% | 58.3만 |
|---|
| 2026.02.26 | ₩21,042 | ₩21,843 | ₩20,040 | ₩21,643 | +2.86% | 113.8만 |
|---|
| 2026.02.25 | ₩21,843 | ₩22,444 | ₩20,841 | ₩21,042 | -3.67% | 161.9만 |
|---|
| 2026.02.24 | ₩19,038 | ₩20,641 | ₩18,557 | ₩20,440 | +7.37% | 54.3만 |
|---|
| 2026.02.23 | ₩19,980 | ₩20,440 | ₩18,837 | ₩19,539 | -2.21% | 48.5만 |
|---|
| 2026.02.20 | ₩20,641 | ₩21,242 | ₩20,040 | ₩20,040 | -2.91% | 94.5만 |
|---|
| 2026.02.19 | ₩20,741 | ₩20,841 | ₩20,240 | ₩20,440 | -1.45% | 84.6만 |
|---|
| 2026.02.18 | ₩22,244 | ₩22,444 | ₩20,841 | ₩20,841 | -6.31% | 102.4만 |
|---|
| 2026.02.17 | ₩22,745 | ₩23,046 | ₩21,442 | ₩21,843 | -3.96% | 76.1만 |
|---|
| 2026.02.13 | ₩23,446 | ₩23,827 | ₩22,444 | ₩22,645 | -3.42% | 98.8만 |
|---|
| 2026.02.12 | ₩23,246 | ₩23,446 | ₩22,244 | ₩23,046 | -0.86% | 86.3만 |
|---|
| 2026.02.11 | ₩24,248 | ₩24,649 | ₩22,344 | ₩23,046 | -4.96% | 94만 |
|---|
| 2026.02.10 | ₩25,050 | ₩25,250 | ₩24,048 | ₩24,048 | -4.00% | 64.9만 |
|---|
| 2026.02.09 | ₩25,851 | ₩25,851 | ₩24,849 | ₩25,250 | -2.33% | 81.7만 |
|---|
| 2026.02.06 | ₩24,649 | ₩26,653 | ₩24,609 | ₩26,252 | +6.50% | 83.2만 |
|---|
| 2026.02.05 | ₩24,248 | ₩25,450 | ₩22,444 | ₩22,945 | -5.37% | 116.6만 |
|---|
| 2026.02.04 | ₩26,653 | ₩27,054 | ₩25,050 | ₩25,651 | -3.76% | 71.6만 |
|---|
| 2026.02.03 | ₩29,058 | ₩29,458 | ₩25,450 | ₩27,054 | -6.90% | 117.8만 |
|---|
| 2026.02.02 | ₩30,260 | ₩30,260 | ₩28,657 | ₩28,657 | -5.30% | 69.6만 |
|---|
| 2026.01.30 | ₩30,060 | ₩30,661 | ₩29,659 | ₩30,260 | +0.67% | 56.8만 |
|---|
| 2026.01.29 | ₩30,661 | ₩31,062 | ₩29,659 | ₩30,861 | +0.65% | 72.1만 |
|---|
| 2026.01.28 | ₩32,064 | ₩32,064 | ₩30,861 | ₩31,262 | -2.50% | 70.4만 |
|---|
| 2026.01.27 | ₩30,260 | ₩32,264 | ₩29,859 | ₩31,863 | +5.30% | 53만 |
|---|
| 2026.01.26 | ₩30,460 | ₩31,462 | ₩29,659 | ₩30,260 | -0.66% | 61.3만 |
|---|
| 2026.01.23 | ₩31,262 | ₩31,462 | ₩30,060 | ₩30,661 | -1.92% | 70만 |
|---|
| 2026.01.22 | ₩31,663 | ₩31,863 | ₩30,861 | ₩31,262 | -1.27% | 43.8만 |
|---|
| 2026.01.21 | ₩31,262 | ₩32,264 | ₩30,260 | ₩31,462 | +0.64% | 71.1만 |
|---|
| 2026.01.20 | ₩31,462 | ₩32,064 | ₩30,861 | ₩31,262 | -0.64% | 83.7만 |
|---|
| 2026.01.16 | ₩33,667 | ₩33,867 | ₩32,665 | ₩32,865 | -2.38% | 61.4만 |
|---|
| 2026.01.15 | ₩35,671 | ₩35,671 | ₩33,667 | ₩33,667 | -5.62% | 77.1만 |
|---|
| 2026.01.14 | ₩37,675 | ₩38,276 | ₩35,130 | ₩35,270 | -6.38% | 128.1만 |
|---|
| 2026.01.13 | ₩36,873 | ₩38,276 | ₩35,871 | ₩37,474 | +1.63% | 103.7만 |
|---|
| 2026.01.12 | ₩36,873 | ₩37,474 | ₩35,270 | ₩36,472 | -1.09% | 85.5만 |
|---|
| 2026.01.09 | ₩38,075 | ₩38,777 | ₩36,472 | ₩36,673 | -3.68% | 76.7만 |
|---|
| 2026.01.08 | ₩37,073 | ₩39,077 | ₩36,472 | ₩38,276 | +3.24% | 66.8만 |
|---|
| 2026.01.07 | ₩38,877 | ₩39,478 | ₩37,474 | ₩38,276 | -1.55% | 74.3만 |
|---|
| 2026.01.06 | ₩40,881 | ₩41,081 | ₩38,176 | ₩39,478 | -3.43% | 102.5만 |
|---|
| 2026.01.05 | ₩39,077 | ₩42,083 | ₩38,075 | ₩40,480 | +3.59% | 214.6만 |
|---|
| 2026.01.02 | ₩35,069 | ₩36,873 | ₩34,067 | ₩35,671 | +1.71% | 70.1만 |
|---|
| 2025.12.31 | ₩34,468 | ₩34,869 | ₩33,767 | ₩34,067 | -1.16% | 48.6만 |
|---|
| 2025.12.30 | ₩35,671 | ₩35,871 | ₩34,468 | ₩34,468 | -3.37% | 58.2만 |
|---|
| 2025.12.29 | ₩37,474 | ₩39,037 | ₩36,071 | ₩36,272 | -3.21% | 49.4만 |
|---|
| 2025.12.26 | ₩37,875 | ₩38,476 | ₩36,472 | ₩37,875 | 0.00% | 42.6만 |
|---|
| 2025.12.24 | ₩37,274 | ₩38,075 | ₩36,472 | ₩37,675 | +1.08% | 31.5만 |
|---|
| 2025.12.23 | ₩38,075 | ₩38,476 | ₩36,472 | ₩37,274 | -2.11% | 72.6만 |
|---|
| 2025.12.22 | ₩39,879 | ₩40,079 | ₩37,174 | ₩39,077 | -2.01% | 116.2만 |
|---|
| 2025.12.19 | ₩33,166 | ₩35,671 | ₩32,865 | ₩35,671 | +7.55% | 199.4만 |
|---|
| 2025.12.18 | ₩34,769 | ₩35,270 | ₩31,462 | ₩31,863 | -8.36% | 94만 |
|---|
| 2025.12.17 | ₩33,667 | ₩35,069 | ₩32,464 | ₩33,066 | -1.79% | 88.4만 |
|---|
| 2025.12.16 | ₩32,865 | ₩33,867 | ₩31,262 | ₩33,066 | +0.61% | 101만 |
|---|
| 2025.12.15 | ₩35,671 | ₩35,871 | ₩32,865 | ₩33,066 | -7.30% | 86.4만 |
|---|
| 2025.12.12 | ₩37,274 | ₩39,879 | ₩35,069 | ₩35,671 | -4.30% | 90.7만 |
|---|
| 2025.12.11 | ₩38,276 | ₩38,276 | ₩35,470 | ₩36,673 | -4.19% | 118.1만 |
|---|
| 2025.12.10 | ₩41,081 | ₩41,482 | ₩37,875 | ₩38,877 | -5.37% | 138.7만 |
|---|
| 2025.12.09 | ₩40,480 | ₩42,685 | ₩37,675 | ₩41,081 | +1.49% | 129만 |
|---|
| 2025.12.08 | ₩45,891 | ₩46,091 | ₩39,879 | ₩40,480 | -11.79% | 143.6만 |
|---|
| 2025.12.05 | ₩48,195 | ₩48,195 | ₩43,486 | ₩44,689 | -7.28% | 116.9만 |
|---|
| 2025.12.04 | ₩48,296 | ₩50,901 | ₩46,091 | ₩48,496 | +0.41% | 166.7만 |
|---|
| 2025.12.03 | ₩47,294 | ₩50,700 | ₩45,089 | ₩47,895 | +1.27% | 270.6만 |
|---|
| 2025.12.02 | ₩54,909 | ₩54,909 | ₩34,869 | ₩43,887 | -20.07% | 586.4만 |
|---|
| 2025.12.01 | ₩82,163 | ₩82,964 | ₩71,542 | ₩71,742 | -12.68% | 37.6만 |
|---|
| 2025.11.28 | ₩86,972 | ₩88,976 | ₩84,167 | ₩84,968 | -2.30% | 15.1만 |
|---|
| 2025.11.26 | ₩84,568 | ₩85,770 | ₩81,562 | ₩84,167 | -0.47% | 31.3만 |
|---|
| 2025.11.25 | ₩89,577 | ₩89,978 | ₩84,828 | ₩86,171 | -3.80% | 19.4만 |
|---|
| 2025.11.24 | ₩90,980 | ₩91,381 | ₩85,970 | ₩87,974 | -3.30% | 23.7만 |
|---|
| 2025.11.21 | ₩91,581 | ₩91,922 | ₩82,764 | ₩88,776 | -3.06% | 22.3만 |
|---|
| 2025.11.20 | ₩98,395 | ₩99,998 | ₩90,479 | ₩91,782 | -6.72% | 19.5만 |
|---|
| 2025.11.19 | ₩102,603 | ₩104,206 | ₩91,181 | ₩94,788 | -7.62% | 21.1만 |
|---|
| 2025.11.18 | ₩100,199 | ₩107,353 | ₩97,193 | ₩101,601 | +1.40% | 29만 |
|---|
| 2025.11.17 | ₩100,199 | ₩105,810 | ₩97,393 | ₩101,200 | +1.00% | 24만 |
|---|
| 2025.11.14 | ₩90,980 | ₩104,006 | ₩90,179 | ₩97,393 | +7.05% | 34.7만 |
|---|
| 2025.11.13 | ₩103,405 | ₩103,405 | ₩93,385 | ₩94,988 | -8.14% | 24.3만 |
|---|
| 2025.11.12 | ₩102,403 | ₩104,206 | ₩96,191 | ₩98,796 | -3.52% | 17.6만 |
|---|
| 2025.11.11 | ₩101,802 | ₩105,409 | ₩96,591 | ₩98,395 | -3.35% | 23.5만 |
|---|
| 2025.11.10 | ₩97,393 | ₩101,802 | ₩89,577 | ₩97,994 | +0.62% | 28.1만 |
|---|
| 2025.11.07 | ₩88,175 | ₩93,185 | ₩81,782 | ₩92,984 | +5.45% | 20.2만 |
|---|
| 2025.11.06 | ₩96,992 | ₩98,395 | ₩87,774 | ₩90,980 | -6.20% | 11.3만 |
|---|
| 2025.11.05 | ₩93,385 | ₩98,074 | ₩90,379 | ₩95,990 | +2.79% | 13.9만 |
|---|
| 2025.11.04 | ₩92,383 | ₩100,599 | ₩90,760 | ₩92,984 | +0.65% | 12.1만 |
|---|
| 2025.11.03 | ₩102,002 | ₩102,603 | ₩93,686 | ₩98,595 | -3.34% | 16만 |
|---|
| 2025.10.31 | ₩105,810 | ₩109,016 | ₩100,199 | ₩102,002 | -3.60% | 15.5만 |
|---|
| 2025.10.30 | ₩103,806 | ₩110,018 | ₩102,403 | ₩103,204 | -0.58% | 13.5만 |
|---|
| 2025.10.29 | ₩112,222 | ₩113,104 | ₩106,611 | ₩109,818 | -2.14% | 12.2만 |
|---|
| 2025.10.28 | ₩121,541 | ₩123,044 | ₩110,218 | ₩113,825 | -6.35% | 20.6만 |
|---|
| 2025.10.27 | ₩120,238 | ₩129,857 | ₩114,427 | ₩119,437 | -0.67% | 39만 |
|---|
| 2025.10.24 | ₩104,006 | ₩113,825 | ₩102,403 | ₩112,623 | +8.29% | 26만 |
|---|
| 2025.10.23 | ₩90,579 | ₩101,200 | ₩89,978 | ₩101,200 | +11.73% | 15만 |
|---|
| 2025.10.22 | ₩92,583 | ₩94,187 | ₩86,371 | ₩89,978 | -2.81% | 15.4만 |
|---|
| 2025.10.21 | ₩100,199 | ₩101,381 | ₩93,986 | ₩97,593 | -2.60% | 12.9만 |
|---|
| 2025.10.20 | ₩102,403 | ₩102,603 | ₩97,293 | ₩102,002 | -0.39% | 13.1만 |
|---|
| 2025.10.17 | ₩99,197 | ₩102,202 | ₩94,587 | ₩94,988 | -4.24% | 16.5만 |
|---|
| 2025.10.16 | ₩111,220 | ₩112,783 | ₩100,199 | ₩100,800 | -9.37% | 19.8만 |
|---|
| 2025.10.15 | ₩117,232 | ₩119,637 | ₩109,016 | ₩112,022 | -4.44% | 13.8만 |
|---|
| 2025.10.14 | ₩116,230 | ₩122,643 | ₩111,822 | ₩115,429 | -0.69% | 16만 |
|---|
| 2025.10.13 | ₩123,044 | ₩125,248 | ₩119,437 | ₩120,839 | -1.79% | 10.6만 |
|---|
| 2025.10.10 | ₩131,160 | ₩132,062 | ₩118,835 | ₩119,236 | -9.09% | 27.1만 |
|---|