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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩11,596 | ₩11,851 | ₩10,150 | ₩10,351 | -10.74% | 447만 |
| 2026.09.28–2026.10.02 | ₩11,985 | ₩12,373 | ₩10,766 | ₩11,396 | -4.92% | 484.3만 |
| 2026.09.21–2026.09.25 | ₩14,342 | ₩14,795 | ₩11,878 | ₩12,186 | -15.03% | 757.9만 |
| 2026.09.14–2026.09.18 | ₩10,914 | ₩13,793 | ₩10,525 | ₩13,525 | +23.93% | 1097.2만 |
| 2026.09.08–2026.09.11 | ₩10,565 | ₩11,864 | ₩10,244 | ₩11,141 | +5.45% | 551.5만 |
| 2026.08.31–2026.09.04 | ₩10,251 | ₩12,681 | ₩10,123 | ₩10,699 | +4.38% | 1045.3만 |
| 2026.08.24–2026.08.28 | ₩10,713 | ₩12,467 | ₩10,003 | ₩10,298 | -3.87% | 1048.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,762 |
| ₩11,998 |
| ₩9,199 |
| ₩10,619 |
| +8.78% |
| 1025.7만 |
| 2026.08.10–2026.08.14 | ₩9,842 | ₩10,298 | ₩9,106 | ₩9,722 | -1.22% | 634.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,111 | ₩9,079 | ₩6,588 | ₩8,664 | +21.85% | 678.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,834 | ₩8,313 | ₩6,871 | ₩7,392 | -5.64% | 713.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,392 | ₩8,905 | ₩7,050 | ₩7,660 | +3.62% | 678.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,008 | ₩8,195 | ₩6,749 | ₩7,285 | -9.03% | 777.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,722 | ₩12,494 | ₩7,432 | ₩8,209 | -23.44% | 1277.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,623 | ₩14,864 | ₩11,168 | ₩11,288 | -22.80% | 942.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,134 | ₩17,656 | ₩13,659 | ₩14,422 | -15.83% | 380.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,459 | ₩18,580 | ₩16,370 | ₩17,073 | -7.51% | 490.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩17,957 | ₩19,082 | ₩16,089 | ₩17,214 | -4.14% | 351.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩22,095 | ₩22,296 | ₩16,812 | ₩17,334 | -21.55% | 431.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,497 | ₩22,697 | ₩20,287 | ₩22,697 | +0.89% | 243.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,693 | ₩23,300 | ₩20,086 | ₩22,296 | +2.78% | 375.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,802 | ₩24,706 | ₩21,894 | ₩22,296 | -6.33% | 464.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩24,405 | ₩25,309 | ₩22,497 | ₩23,903 | -2.06% | 459만 |
|---|
| 2026.04.27–2026.05.01 | ₩24,706 | ₩24,867 | ₩22,296 | ₩24,304 | -1.63% | 496.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,108 | ₩28,723 | ₩24,103 | ₩24,907 | -0.80% | 813.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,680 | ₩28,924 | ₩18,339 | ₩26,112 | +39.78% | 690.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,680 | ₩20,287 | ₩16,772 | ₩19,122 | +2.37% | 259.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,535 | ₩19,805 | ₩15,466 | ₩18,258 | +4.12% | 302.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,684 | ₩20,488 | ₩17,274 | ₩17,274 | -12.24% | 254.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,693 | ₩21,894 | ₩18,881 | ₩19,022 | -12.31% | 526.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,296 | ₩24,103 | ₩20,488 | ₩20,890 | -6.31% | 677.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,086 | ₩24,907 | ₩19,122 | ₩21,894 | +9.00% | 611.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,026 | ₩22,497 | ₩18,600 | ₩20,488 | +2.31% | 436.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,798 | ₩23,099 | ₩20,086 | ₩20,086 | -11.89% | 357.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,911 | ₩25,911 | ₩22,296 | ₩22,697 | -12.40% | 425.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,330 | ₩30,330 | ₩22,497 | ₩26,313 | -13.25% | 458.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,531 | ₩32,339 | ₩29,728 | ₩30,330 | -0.66% | 313.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,535 | ₩32,339 | ₩30,129 | ₩30,732 | -2.55% | 268.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,959 | ₩38,365 | ₩32,741 | ₩32,941 | -10.87% | 455.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,168 | ₩42,181 | ₩36,557 | ₩36,758 | -6.15% | 534.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,561 | ₩39,128 | ₩33,845 | ₩35,753 | -4.81% | 226.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,972 | ₩40,172 | ₩36,557 | ₩37,963 | -5.03% | 262.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,753 | ₩35,954 | ₩31,334 | ₩35,753 | 0.00% | 569.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,997 | ₩46,198 | ₩35,151 | ₩35,753 | -22.27% | 620.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩82,353 | ₩83,157 | ₩34,950 | ₩44,792 | -45.61% | 1178.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩91,191 | ₩91,593 | ₩81,751 | ₩85,165 | -6.61% | 89.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩100,431 | ₩107,602 | ₩82,956 | ₩88,982 | -11.40% | 115.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩97,619 | ₩105,653 | ₩89,785 | ₩97,619 | 0.00% | 128.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩102,239 | ₩102,841 | ₩81,972 | ₩93,200 | -8.84% | 73.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩120,517 | ₩130,159 | ₩100,431 | ₩102,239 | -15.17% | 100.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩102,640 | ₩114,090 | ₩86,572 | ₩112,884 | +9.98% | 82.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩123,329 | ₩125,539 | ₩94,807 | ₩95,209 | -22.80% | 76.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩131,464 | ₩132,368 | ₩119,111 | ₩119,513 | -9.09% | 27.1만 |
|---|