시장 데이터를 불러오는 중
전체 종목
Abits Group Inc - Ordinary Shares 과거 주가
Abits Group Inc - Ordinary Shares · ABTS · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Abits Group Inc - Ordinary Shares · ABTS · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,729 | ₩1,729 | ₩1,595 | ₩1,608 | -6.98% | 1.4만 |
| 2026.10.08 | ₩1,601 | ₩1,715 | ₩1,581 | ₩1,651 | +3.10% | 2.6만 |
| 2026.10.07 | ₩1,568 | ₩1,636 | ₩1,554 | ₩1,581 | +0.85% | 2.4만 |
| 2026.10.06 | ₩1,581 | ₩1,702 | ₩1,581 | ₩1,668 | +5.51% | 6.2천 |
| 2026.10.05 | ₩1,624 | ₩1,667 | ₩1,581 | ₩1,635 | +0.66% | 6.7천 |
| 2026.10.02 | ₩1,581 | ₩1,584 | ₩1,568 | ₩1,584 | +0.17% | 6천 |
| 2026.10.01 | ₩1,581 | ₩1,621 | ₩1,581 | ₩1,621 | +2.54% | 1.6천 |
| 2026.09.30 | ₩1,608 | ₩1,668 | ₩1,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,621 |
| +0.83% |
| 7.6천 |
| 2026.09.29 | ₩1,632 | ₩1,715 | ₩1,554 | ₩1,688 | +3.45% | 2.5만 |
|---|
| 2026.09.28 | ₩1,568 | ₩1,608 | ₩1,541 | ₩1,554 | -0.85% | 1.5만 |
|---|
| 2026.09.25 | ₩1,688 | ₩1,688 | ₩1,568 | ₩1,581 | -6.35% | 1.4만 |
|---|
| 2026.09.24 | ₩1,699 | ₩1,715 | ₩1,650 | ₩1,688 | -0.63% | 1.2만 |
|---|
| 2026.09.23 | ₩1,688 | ₩1,782 | ₩1,688 | ₩1,702 | +0.79% | 1.4만 |
|---|
| 2026.09.22 | ₩1,635 | ₩1,729 | ₩1,635 | ₩1,729 | +5.74% | 2만 |
|---|
| 2026.09.21 | ₩1,742 | ₩1,742 | ₩1,621 | ₩1,688 | -3.08% | 2.8만 |
|---|
| 2026.09.18 | ₩1,595 | ₩1,796 | ₩1,407 | ₩1,742 | +9.24% | 32.3만 |
|---|
| 2026.09.17 | ₩1,851 | ₩1,943 | ₩1,809 | ₩1,910 | +3.19% | 140.8만 |
|---|
| 2026.09.16 | ₩1,916 | ₩1,930 | ₩1,863 | ₩1,863 | -2.80% | 9.4천 |
|---|
| 2026.09.15 | ₩1,916 | ₩1,956 | ₩1,863 | ₩1,916 | 0.00% | 2.2만 |
|---|
| 2026.09.14 | ₩1,836 | ₩1,916 | ₩1,836 | ₩1,916 | +4.38% | 3.3천 |
|---|
| 2026.09.11 | ₩1,956 | ₩1,956 | ₩1,809 | ₩1,900 | -2.88% | 3천 |
|---|
| 2026.09.10 | ₩1,782 | ₩1,910 | ₩1,695 | ₩1,907 | +6.99% | 2.2만 |
|---|
| 2026.09.09 | ₩1,822 | ₩1,943 | ₩1,796 | ₩1,796 | -1.47% | 1.4만 |
|---|
| 2026.09.08 | ₩1,930 | ₩2,010 | ₩1,903 | ₩1,903 | -1.39% | 1.6만 |
|---|
| 2026.09.04 | ₩1,970 | ₩2,023 | ₩1,943 | ₩2,023 | +2.72% | 7.8천 |
|---|
| 2026.09.03 | ₩2,077 | ₩2,153 | ₩2,037 | ₩2,064 | -0.65% | 5.2만 |
|---|
| 2026.09.02 | ₩1,970 | ₩2,010 | ₩1,903 | ₩1,983 | +0.68% | 3.1만 |
|---|
| 2026.09.01 | ₩1,903 | ₩2,077 | ₩1,903 | ₩1,997 | +4.93% | 3.3만 |
|---|
| 2026.08.31 | ₩1,769 | ₩2,090 | ₩1,769 | ₩1,997 | +12.88% | 13.3만 |
|---|
| 2026.08.28 | ₩1,755 | ₩1,849 | ₩1,755 | ₩1,836 | +4.58% | 1.7만 |
|---|
| 2026.08.27 | ₩1,749 | ₩1,943 | ₩1,738 | ₩1,809 | +3.45% | 12.1만 |
|---|
| 2026.08.26 | ₩1,675 | ₩1,796 | ₩1,675 | ₩1,769 | +5.60% | 1.4만 |
|---|
| 2026.08.25 | ₩1,690 | ₩1,863 | ₩1,690 | ₩1,796 | +6.26% | 1.6만 |
|---|
| 2026.08.24 | ₩1,782 | ₩1,848 | ₩1,581 | ₩1,729 | -3.01% | 5.7만 |
|---|
| 2026.08.21 | ₩1,648 | ₩2,090 | ₩1,616 | ₩1,809 | +9.76% | 34.5만 |
|---|
| 2026.08.20 | ₩1,702 | ₩1,809 | ₩1,541 | ₩1,621 | -4.72% | 15.5만 |
|---|
| 2026.08.19 | ₩1,568 | ₩1,860 | ₩1,541 | ₩1,729 | +10.26% | 15만 |
|---|
| 2026.08.18 | ₩1,608 | ₩1,608 | ₩1,541 | ₩1,554 | -3.33% | 2.8만 |
|---|
| 2026.08.17 | ₩1,742 | ₩1,742 | ₩1,608 | ₩1,621 | -6.92% | 1.9만 |
|---|
| 2026.08.14 | ₩1,836 | ₩1,836 | ₩1,715 | ₩1,769 | -3.65% | 7.2만 |
|---|
| 2026.08.13 | ₩1,776 | ₩1,836 | ₩1,715 | ₩1,782 | +0.38% | 2.1만 |
|---|
| 2026.08.12 | ₩1,688 | ₩1,863 | ₩1,688 | ₩1,742 | +3.17% | 2.7만 |
|---|
| 2026.08.11 | ₩1,340 | ₩1,943 | ₩1,273 | ₩1,769 | +32.00% | 31.2만 |
|---|
| 2026.08.10 | ₩1,769 | ₩1,836 | ₩1,688 | ₩1,688 | -4.55% | 3.2만 |
|---|
| 2026.08.07 | ₩1,983 | ₩2,090 | ₩1,809 | ₩1,849 | -6.76% | 2.3만 |
|---|
| 2026.08.06 | ₩1,970 | ₩2,184 | ₩1,916 | ₩1,983 | +0.68% | 4.3만 |
|---|
| 2026.08.05 | ₩1,755 | ₩2,131 | ₩1,688 | ₩1,997 | +13.74% | 44.1만 |
|---|
| 2026.08.04 | ₩1,380 | ₩1,729 | ₩1,367 | ₩1,688 | +22.33% | 46만 |
|---|
| 2026.08.03 | ₩1,474 | ₩1,474 | ₩1,380 | ₩1,382 | -6.27% | 420.4만 |
|---|
| 2026.07.31 | ₩1,420 | ₩1,461 | ₩1,367 | ₩1,367 | -3.77% | 9천 |
|---|
| 2026.07.30 | ₩1,394 | ₩1,568 | ₩1,380 | ₩1,514 | +8.65% | 2.2만 |
|---|
| 2026.07.29 | ₩1,487 | ₩1,505 | ₩1,353 | ₩1,394 | -6.31% | 2.8만 |
|---|
| 2026.07.28 | ₩1,554 | ₩1,635 | ₩1,501 | ₩1,541 | -0.86% | 4.3만 |
|---|
| 2026.07.27 | ₩1,541 | ₩1,580 | ₩1,501 | ₩1,568 | +1.74% | 9.4천 |
|---|
| 2026.07.24 | ₩1,554 | ₩1,635 | ₩1,528 | ₩1,528 | -1.72% | 1.2만 |
|---|
| 2026.07.23 | ₩1,635 | ₩1,648 | ₩1,554 | ₩1,635 | 0.00% | 2.5만 |
|---|
| 2026.07.22 | ₩1,595 | ₩1,729 | ₩1,518 | ₩1,715 | +7.56% | 3.5만 |
|---|
| 2026.07.21 | ₩1,581 | ₩1,742 | ₩1,541 | ₩1,581 | 0.00% | 2만 |
|---|
| 2026.07.20 | ₩1,635 | ₩1,742 | ₩1,542 | ₩1,621 | -0.82% | 2만 |
|---|
| 2026.07.17 | ₩1,550 | ₩1,648 | ₩1,524 | ₩1,595 | +2.85% | 1.9만 |
|---|
| 2026.07.16 | ₩1,581 | ₩1,648 | ₩1,541 | ₩1,648 | +4.24% | 1.4만 |
|---|
| 2026.07.15 | ₩1,589 | ₩1,662 | ₩1,587 | ₩1,635 | +2.87% | 2.2만 |
|---|
| 2026.07.14 | ₩1,608 | ₩1,623 | ₩1,528 | ₩1,595 | -0.83% | 9.2천 |
|---|
| 2026.07.13 | ₩1,608 | ₩1,621 | ₩1,568 | ₩1,568 | -2.50% | 1.6만 |
|---|
| 2026.07.10 | ₩1,581 | ₩1,648 | ₩1,568 | ₩1,648 | +4.24% | 1.8만 |
|---|
| 2026.07.09 | ₩1,595 | ₩1,621 | ₩1,568 | ₩1,581 | -0.84% | 1.8만 |
|---|
| 2026.07.08 | ₩1,541 | ₩1,635 | ₩1,541 | ₩1,568 | +1.74% | 1.5만 |
|---|
| 2026.07.07 | ₩1,619 | ₩1,635 | ₩1,528 | ₩1,541 | -4.80% | 3.8만 |
|---|
| 2026.07.06 | ₩1,501 | ₩1,956 | ₩1,501 | ₩1,635 | +8.93% | 15.9만 |
|---|
| 2026.07.02 | ₩1,554 | ₩1,601 | ₩1,541 | ₩1,568 | +0.86% | 1.9만 |
|---|
| 2026.07.01 | ₩1,541 | ₩1,635 | ₩1,487 | ₩1,595 | +3.48% | 4.3만 |
|---|
| 2026.06.30 | ₩1,593 | ₩1,595 | ₩1,514 | ₩1,554 | -2.44% | 2.9만 |
|---|
| 2026.06.29 | ₩1,595 | ₩1,615 | ₩1,502 | ₩1,554 | -2.52% | 3.3만 |
|---|
| 2026.06.26 | ₩1,608 | ₩1,635 | ₩1,554 | ₩1,581 | -1.67% | 2.7만 |
|---|
| 2026.06.25 | ₩1,675 | ₩1,709 | ₩1,541 | ₩1,554 | -7.20% | 5.1만 |
|---|
| 2026.06.24 | ₩1,568 | ₩1,688 | ₩1,568 | ₩1,621 | +3.42% | 7.6만 |
|---|
| 2026.06.23 | ₩1,662 | ₩1,674 | ₩1,528 | ₩1,621 | -2.42% | 8.8만 |
|---|
| 2026.06.22 | ₩1,514 | ₩1,755 | ₩1,474 | ₩1,675 | +10.62% | 53.2만 |
|---|
| 2026.06.18 | ₩1,501 | ₩1,501 | ₩1,410 | ₩1,474 | -1.79% | 8.2만 |
|---|
| 2026.06.17 | ₩1,528 | ₩1,662 | ₩1,447 | ₩1,501 | -1.75% | 8.8만 |
|---|
| 2026.06.16 | ₩1,769 | ₩1,836 | ₩1,501 | ₩1,528 | -13.64% | 13.6만 |
|---|
| 2026.06.15 | ₩1,822 | ₩1,848 | ₩1,729 | ₩1,782 | -2.21% | 6.2만 |
|---|
| 2026.06.12 | ₩1,769 | ₩1,863 | ₩1,742 | ₩1,822 | +3.03% | 5.9만 |
|---|
| 2026.06.11 | ₩1,675 | ₩1,809 | ₩1,474 | ₩1,769 | +5.60% | 20.6만 |
|---|
| 2026.06.10 | ₩1,809 | ₩1,916 | ₩1,662 | ₩1,729 | -4.44% | 15.1만 |
|---|
| 2026.06.09 | ₩1,541 | ₩1,796 | ₩1,528 | ₩1,769 | +14.78% | 108.2만 |
|---|
| 2026.06.08 | ₩2,667 | ₩2,707 | ₩1,474 | ₩1,621 | -39.20% | 221.6만 |
|---|
| 2026.06.05 | ₩3,323 | ₩3,323 | ₩2,613 | ₩2,667 | -19.76% | 38.5만 |
|---|
| 2026.06.04 | ₩2,573 | ₩3,806 | ₩2,573 | ₩2,921 | +13.54% | 177.6만 |
|---|
| 2026.06.03 | ₩3,243 | ₩3,605 | ₩2,600 | ₩2,760 | -14.88% | 175.9만 |
|---|
| 2026.06.02 | ₩4,288 | ₩4,355 | ₩2,841 | ₩3,457 | -19.38% | 1524.1만 |
|---|
| 2026.06.01 | ₩2,117 | ₩4,328 | ₩1,903 | ₩2,868 | +35.44% | 1억 |
|---|
| 2026.05.29 | ₩1,072 | ₩1,364 | ₩1,072 | ₩1,329 | +24.00% | 11만 |
|---|
| 2026.05.28 | ₩1,138 | ₩1,139 | ₩1,072 | ₩1,091 | -4.12% | 3.1만 |
|---|
| 2026.05.27 | ₩1,144 | ₩1,179 | ₩1,073 | ₩1,100 | -3.86% | 1.7만 |
|---|
| 2026.05.26 | ₩1,099 | ₩1,183 | ₩1,018 | ₩1,179 | +7.32% | 11.6만 |
|---|
| 2026.05.22 | ₩1,156 | ₩1,213 | ₩1,142 | ₩1,152 | -0.35% | 3.2만 |
|---|
| 2026.05.21 | ₩1,186 | ₩1,187 | ₩1,139 | ₩1,142 | -3.73% | 1.8만 |
|---|
| 2026.05.20 | ₩1,260 | ₩1,260 | ₩1,152 | ₩1,152 | -8.51% | 2.9만 |
|---|
| 2026.05.19 | ₩1,248 | ₩1,290 | ₩1,179 | ₩1,246 | -0.11% | 3.9만 |
|---|
| 2026.05.18 | ₩1,203 | ₩1,222 | ₩1,112 | ₩1,217 | +1.11% | 4.3만 |
|---|
| 2026.05.15 | ₩1,266 | ₩1,266 | ₩1,206 | ₩1,260 | -0.53% | 3.8만 |
|---|
| 2026.05.14 | ₩1,280 | ₩1,280 | ₩1,206 | ₩1,277 | -0.21% | 4.3만 |
|---|
| 2026.05.13 | ₩1,219 | ₩1,300 | ₩1,170 | ₩1,300 | +6.59% | 3.3만 |
|---|
| 2026.05.12 | ₩1,206 | ₩1,353 | ₩1,140 | ₩1,300 | +7.78% | 9.9만 |
|---|
| 2026.05.11 | ₩1,420 | ₩1,487 | ₩1,092 | ₩1,240 | -12.74% | 21.5만 |
|---|
| 2026.05.08 | ₩1,528 | ₩1,528 | ₩1,367 | ₩1,461 | -4.39% | 17.6만 |
|---|
| 2026.05.07 | ₩1,514 | ₩1,581 | ₩1,501 | ₩1,541 | +1.77% | 14.2만 |
|---|
| 2026.05.06 | ₩1,595 | ₩1,648 | ₩1,541 | ₩1,581 | -0.84% | 23만 |
|---|
| 2026.05.05 | ₩1,581 | ₩1,621 | ₩1,501 | ₩1,608 | +1.69% | 19.3만 |
|---|
| 2026.05.04 | ₩1,581 | ₩1,776 | ₩1,380 | ₩1,554 | -1.69% | 43.6만 |
|---|
| 2026.05.01 | ₩1,581 | ₩1,822 | ₩1,528 | ₩1,702 | +7.63% | 116.2만 |
|---|
| 2026.04.30 | ₩1,970 | ₩2,037 | ₩1,621 | ₩1,769 | -10.20% | 2098.2만 |
|---|
| 2026.04.29 | ₩1,648 | ₩1,648 | ₩1,447 | ₩1,487 | -9.76% | 532.6만 |
|---|
| 2026.04.28 | ₩1,608 | ₩1,702 | ₩1,554 | ₩1,621 | +0.83% | 1.4만 |
|---|
| 2026.04.27 | ₩1,501 | ₩1,702 | ₩1,501 | ₩1,621 | +8.04% | 1.5만 |
|---|
| 2026.04.24 | ₩1,554 | ₩1,608 | ₩1,341 | ₩1,508 | -3.02% | 4.5만 |
|---|
| 2026.04.23 | ₩1,635 | ₩1,648 | ₩1,380 | ₩1,487 | -9.02% | 6.4만 |
|---|
| 2026.04.22 | ₩1,863 | ₩1,948 | ₩1,702 | ₩1,715 | -7.91% | 7.6만 |
|---|
| 2026.04.21 | ₩2,010 | ₩2,064 | ₩1,809 | ₩1,889 | -6.00% | 4.8만 |
|---|
| 2026.04.20 | ₩2,104 | ₩2,117 | ₩1,809 | ₩1,956 | -7.01% | 10.1만 |
|---|
| 2026.04.17 | ₩1,715 | ₩2,332 | ₩1,662 | ₩2,050 | +19.53% | 39.2만 |
|---|
| 2026.04.16 | ₩1,461 | ₩1,635 | ₩1,298 | ₩1,595 | +9.17% | 10.6만 |
|---|
| 2026.04.15 | ₩1,554 | ₩1,554 | ₩1,447 | ₩1,501 | -3.45% | 2.7만 |
|---|
| 2026.04.14 | ₩1,662 | ₩1,662 | ₩1,514 | ₩1,528 | -8.06% | 2.9만 |
|---|
| 2026.04.13 | ₩1,608 | ₩1,715 | ₩1,420 | ₩1,662 | +3.33% | 3.4만 |
|---|
| 2026.04.10 | ₩1,692 | ₩1,729 | ₩1,554 | ₩1,581 | -6.57% | 1.7만 |
|---|
| 2026.04.09 | ₩1,836 | ₩1,836 | ₩1,541 | ₩1,742 | -5.11% | 5만 |
|---|
| 2026.04.08 | ₩1,769 | ₩1,822 | ₩1,541 | ₩1,822 | +3.03% | 4.8만 |
|---|
| 2026.04.07 | ₩1,930 | ₩1,970 | ₩1,662 | ₩1,702 | -11.81% | 5.7만 |
|---|
| 2026.04.06 | ₩2,050 | ₩2,090 | ₩1,836 | ₩1,916 | -6.54% | 5.9만 |
|---|
| 2026.04.02 | ₩1,889 | ₩2,171 | ₩1,755 | ₩1,997 | +5.67% | 3.5만 |
|---|
| 2026.04.01 | ₩2,037 | ₩2,211 | ₩1,849 | ₩1,889 | -7.24% | 3.3만 |
|---|
| 2026.03.31 | ₩2,345 | ₩2,452 | ₩2,037 | ₩2,064 | -12.00% | 4만 |
|---|
| 2026.03.30 | ₩2,559 | ₩2,600 | ₩2,144 | ₩2,211 | -13.61% | 3.6만 |
|---|
| 2026.03.27 | ₩2,626 | ₩3,102 | ₩2,291 | ₩2,559 | -2.55% | 7.6만 |
|---|
| 2026.03.26 | ₩3,109 | ₩3,157 | ₩2,559 | ₩2,667 | -14.22% | 2.6만 |
|---|
| 2026.03.25 | ₩3,591 | ₩3,591 | ₩2,787 | ₩2,948 | -17.91% | 1.4만 |
|---|
| 2026.03.24 | ₩3,444 | ₩3,591 | ₩3,323 | ₩3,591 | +4.28% | 5.8천 |
|---|
| 2026.03.23 | ₩3,256 | ₩3,390 | ₩3,219 | ₩3,390 | +4.12% | 6.1천 |
|---|
| 2026.03.20 | ₩3,243 | ₩3,424 | ₩3,176 | ₩3,424 | +5.58% | 2.4천 |
|---|
| 2026.03.19 | ₩3,243 | ₩3,471 | ₩3,042 | ₩3,457 | +6.61% | 2.8천 |
|---|
| 2026.03.18 | ₩3,484 | ₩3,571 | ₩3,404 | ₩3,491 | +0.19% | 4.5천 |
|---|
| 2026.03.17 | ₩3,511 | ₩3,685 | ₩3,511 | ₩3,631 | +3.44% | 5.1천 |
|---|
| 2026.03.16 | ₩3,551 | ₩3,698 | ₩3,497 | ₩3,618 | +1.89% | 1.4만 |
|---|
| 2026.03.13 | ₩3,819 | ₩3,819 | ₩3,618 | ₩3,698 | -3.16% | 6.3천 |
|---|
| 2026.03.12 | ₩3,752 | ₩3,960 | ₩3,752 | ₩3,846 | +2.50% | 2.8만 |
|---|
| 2026.03.11 | ₩3,765 | ₩4,020 | ₩3,672 | ₩3,873 | +2.85% | 8.1천 |
|---|
| 2026.03.10 | ₩3,712 | ₩3,953 | ₩3,645 | ₩3,899 | +5.05% | 2만 |
|---|
| 2026.03.09 | ₩3,685 | ₩3,839 | ₩3,551 | ₩3,779 | +2.55% | 4.8만 |
|---|
| 2026.03.06 | ₩3,631 | ₩3,765 | ₩3,605 | ₩3,765 | +3.69% | 1.5만 |
|---|
| 2026.03.05 | ₩3,538 | ₩3,899 | ₩3,457 | ₩3,873 | +9.47% | 4.5만 |
|---|
| 2026.03.04 | ₩3,176 | ₩3,712 | ₩3,162 | ₩3,511 | +10.55% | 2.6만 |
|---|
| 2026.03.03 | ₩3,243 | ₩3,350 | ₩3,189 | ₩3,350 | +3.31% | 3.3만 |
|---|
| 2026.03.02 | ₩3,189 | ₩3,457 | ₩2,827 | ₩3,444 | +7.98% | 4.6만 |
|---|
| 2026.02.27 | ₩3,337 | ₩3,725 | ₩3,162 | ₩3,417 | +2.41% | 10.9만 |
|---|
| 2026.02.26 | ₩3,685 | ₩3,725 | ₩3,095 | ₩3,417 | -7.27% | 6.9만 |
|---|
| 2026.02.25 | ₩3,551 | ₩3,832 | ₩3,350 | ₩3,551 | 0.00% | 9.3만 |
|---|
| 2026.02.24 | ₩3,631 | ₩4,462 | ₩3,631 | ₩3,765 | +3.69% | 22만 |
|---|
| 2026.02.23 | ₩3,765 | ₩4,141 | ₩3,416 | ₩3,953 | +4.98% | 81.9만 |
|---|
| 2026.02.20 | ₩2,881 | ₩7,370 | ₩2,760 | ₩4,998 | +73.49% | 3959만 |
|---|
| 2026.02.19 | ₩3,283 | ₩3,283 | ₩2,680 | ₩2,680 | -18.37% | 7.7천 |
|---|
| 2026.02.18 | ₩3,082 | ₩3,310 | ₩2,861 | ₩2,975 | -3.48% | 3.5천 |
|---|
| 2026.02.17 | ₩3,645 | ₩3,712 | ₩3,350 | ₩3,350 | -8.09% | 3.7천 |
|---|
| 2026.02.13 | ₩3,765 | ₩3,765 | ₩3,551 | ₩3,739 | -0.71% | 800 |
|---|
| 2026.02.12 | ₩4,114 | ₩4,114 | ₩3,551 | ₩3,846 | -6.51% | 3천 |
|---|
| 2026.02.11 | ₩4,409 | ₩4,409 | ₩4,275 | ₩4,275 | -3.04% | 800 |
|---|
| 2026.02.10 | ₩4,677 | ₩5,092 | ₩4,261 | ₩4,422 | -5.44% | 7.5천 |
|---|
| 2026.02.09 | ₩4,194 | ₩4,355 | ₩3,511 | ₩4,355 | +3.83% | 8.6천 |
|---|
| 2026.02.06 | ₩4,234 | ₩4,328 | ₩4,100 | ₩4,167 | -1.58% | 4.7천 |
|---|
| 2026.02.05 | ₩4,368 | ₩4,409 | ₩4,007 | ₩4,094 | -6.29% | 2.6천 |
|---|
| 2026.02.04 | ₩4,717 | ₩4,958 | ₩4,033 | ₩4,328 | -8.24% | 6.7천 |
|---|
| 2026.02.03 | ₩4,851 | ₩5,226 | ₩4,851 | ₩5,052 | +4.14% | 3.6천 |
|---|
| 2026.02.02 | ₩5,159 | ₩5,360 | ₩4,703 | ₩4,703 | -8.83% | 9.4천 |
|---|
| 2026.01.30 | ₩5,615 | ₩5,816 | ₩5,226 | ₩5,226 | -6.92% | 7.7천 |
|---|
| 2026.01.29 | ₩5,708 | ₩5,896 | ₩5,628 | ₩5,883 | +3.05% | 2.5천 |
|---|
| 2026.01.28 | ₩6,043 | ₩6,432 | ₩5,762 | ₩5,976 | -1.11% | 8.5천 |
|---|
| 2026.01.27 | ₩6,848 | ₩6,982 | ₩5,883 | ₩6,325 | -7.63% | 3.1만 |
|---|
| 2026.01.26 | ₩6,901 | ₩7,504 | ₩6,848 | ₩7,022 | +1.75% | 1만 |
|---|
| 2026.01.23 | ₩6,968 | ₩7,236 | ₩6,968 | ₩7,102 | +1.92% | 3.9천 |
|---|
| 2026.01.22 | ₩7,236 | ₩7,236 | ₩6,781 | ₩6,968 | -3.70% | 3.5천 |
|---|
| 2026.01.21 | ₩7,236 | ₩7,236 | ₩6,834 | ₩6,968 | -3.70% | 1만 |
|---|
| 2026.01.20 | ₩7,337 | ₩7,559 | ₩7,337 | ₩7,559 | +3.03% | 1.4천 |
|---|
| 2026.01.16 | ₩7,263 | ₩7,276 | ₩7,035 | ₩7,276 | +0.18% | 1.6천 |
|---|
| 2026.01.15 | ₩7,183 | ₩7,504 | ₩7,183 | ₩7,370 | +2.61% | 3.5천 |
|---|
| 2026.01.14 | ₩7,049 | ₩7,504 | ₩7,022 | ₩7,410 | +5.13% | 1만 |
|---|
| 2026.01.13 | ₩7,386 | ₩7,424 | ₩7,109 | ₩7,370 | -0.22% | 2.1천 |
|---|
| 2026.01.12 | ₩7,464 | ₩7,562 | ₩7,236 | ₩7,562 | +1.31% | 8.8천 |
|---|
| 2026.01.09 | ₩7,410 | ₩7,772 | ₩7,397 | ₩7,759 | +4.70% | 2.7천 |
|---|
| 2026.01.08 | ₩7,652 | ₩8,080 | ₩7,437 | ₩7,812 | +2.10% | 3.2만 |
|---|
| 2026.01.07 | ₩7,906 | ₩8,054 | ₩7,638 | ₩7,739 | -2.12% | 5천 |
|---|
| 2026.01.06 | ₩7,772 | ₩8,100 | ₩7,705 | ₩7,946 | +2.24% | 1.2만 |
|---|
| 2026.01.05 | ₩6,861 | ₩7,692 | ₩6,861 | ₩7,692 | +12.11% | 3.2천 |
|---|
| 2026.01.02 | ₩7,156 | ₩7,156 | ₩6,901 | ₩6,901 | -3.56% | 800 |
|---|
| 2025.12.31 | ₩6,901 | ₩7,343 | ₩6,901 | ₩6,901 | 0.00% | 3.2천 |
|---|
| 2025.12.30 | ₩6,834 | ₩7,223 | ₩6,781 | ₩6,781 | -0.78% | 3.8천 |
|---|
| 2025.12.29 | ₩7,116 | ₩7,116 | ₩6,794 | ₩6,955 | -2.26% | 4.3천 |
|---|
| 2025.12.26 | ₩7,035 | ₩7,254 | ₩6,861 | ₩7,116 | +1.14% | 7천 |
|---|
| 2025.12.24 | ₩7,035 | ₩7,035 | ₩7,035 | ₩7,035 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩7,169 | ₩7,290 | ₩7,022 | ₩7,022 | -2.06% | 5.8천 |
|---|
| 2025.12.22 | ₩7,250 | ₩7,692 | ₩7,236 | ₩7,665 | +5.73% | 4.5천 |
|---|
| 2025.12.19 | ₩7,437 | ₩7,638 | ₩7,102 | ₩7,116 | -4.32% | 6.1천 |
|---|
| 2025.12.18 | ₩7,276 | ₩7,638 | ₩7,236 | ₩7,236 | -0.55% | 7천 |
|---|
| 2025.12.17 | ₩7,973 | ₩7,973 | ₩7,370 | ₩7,370 | -7.56% | 3.1천 |
|---|
| 2025.12.16 | ₩7,585 | ₩8,134 | ₩7,464 | ₩7,464 | -1.59% | 6.1천 |
|---|
| 2025.12.15 | ₩8,040 | ₩8,040 | ₩7,437 | ₩7,625 | -5.17% | 1.2만 |
|---|
| 2025.12.12 | ₩8,040 | ₩8,040 | ₩7,680 | ₩7,745 | -3.67% | 3.1천 |
|---|
| 2025.12.11 | ₩8,107 | ₩8,389 | ₩7,853 | ₩8,188 | +0.99% | 4.1천 |
|---|
| 2025.12.10 | ₩8,308 | ₩8,308 | ₩8,107 | ₩8,107 | -2.42% | 1만 |
|---|
| 2025.12.09 | ₩8,188 | ₩8,697 | ₩8,040 | ₩8,697 | +6.22% | 1.5만 |
|---|
| 2025.12.08 | ₩8,214 | ₩8,214 | ₩7,933 | ₩7,973 | -2.94% | 9.3천 |
|---|
| 2025.12.05 | ₩8,241 | ₩9,032 | ₩7,598 | ₩7,893 | -4.23% | 9.6만 |
|---|
| 2025.12.04 | ₩8,523 | ₩8,710 | ₩8,013 | ₩8,435 | -1.02% | 1.2만 |
|---|
| 2025.12.03 | ₩8,040 | ₩8,509 | ₩7,933 | ₩7,933 | -1.33% | 1.5만 |
|---|
| 2025.12.02 | ₩8,603 | ₩8,603 | ₩8,027 | ₩8,027 | -6.70% | 9.2천 |
|---|
| 2025.12.01 | ₩7,571 | ₩9,166 | ₩7,571 | ₩8,643 | +14.16% | 1.3만 |
|---|
| 2025.11.28 | ₩7,906 | ₩7,906 | ₩7,451 | ₩7,464 | -5.59% | 2.1천 |
|---|
| 2025.11.26 | ₩7,544 | ₩8,442 | ₩7,384 | ₩7,839 | +3.91% | 2만 |
|---|
| 2025.11.25 | ₩8,134 | ₩9,246 | ₩7,384 | ₩7,544 | -7.25% | 6.8만 |
|---|
| 2025.11.24 | ₩7,209 | ₩9,099 | ₩7,209 | ₩7,987 | +10.78% | 2.2만 |
|---|
| 2025.11.21 | ₩7,625 | ₩7,625 | ₩6,767 | ₩6,901 | -9.49% | 4.4만 |
|---|
| 2025.11.20 | ₩8,107 | ₩8,210 | ₩7,638 | ₩7,799 | -3.80% | 1.9만 |
|---|
| 2025.11.19 | ₩8,147 | ₩8,442 | ₩7,839 | ₩8,000 | -1.81% | 1.6만 |
|---|
| 2025.11.18 | ₩8,831 | ₩8,831 | ₩8,174 | ₩8,174 | -7.44% | 9.4천 |
|---|
| 2025.11.17 | ₩8,844 | ₩9,112 | ₩8,188 | ₩8,188 | -7.42% | 1.3만 |
|---|
| 2025.11.14 | ₩7,853 | ₩8,831 | ₩7,853 | ₩8,583 | +9.30% | 1.4만 |
|---|
| 2025.11.13 | ₩8,375 | ₩8,509 | ₩7,772 | ₩7,772 | -7.20% | 2.1만 |
|---|
| 2025.11.12 | ₩8,791 | ₩8,858 | ₩8,469 | ₩8,509 | -3.20% | 1.5만 |
|---|
| 2025.11.11 | ₩8,456 | ₩8,576 | ₩7,933 | ₩8,576 | +1.43% | 2.6만 |
|---|
| 2025.11.10 | ₩8,268 | ₩8,584 | ₩7,973 | ₩8,281 | +0.16% | 3.1만 |
|---|
| 2025.11.07 | ₩8,241 | ₩8,268 | ₩7,504 | ₩7,973 | -3.25% | 2.7만 |
|---|
| 2025.11.06 | ₩8,563 | ₩8,750 | ₩8,147 | ₩8,188 | -4.38% | 2만 |
|---|
| 2025.11.05 | ₩8,415 | ₩8,697 | ₩8,362 | ₩8,476 | +0.72% | 2.8만 |
|---|
| 2025.11.04 | ₩8,496 | ₩8,576 | ₩8,107 | ₩8,241 | -3.00% | 1.9만 |
|---|
| 2025.11.03 | ₩9,769 | ₩9,769 | ₩8,576 | ₩8,576 | -12.21% | 4.1만 |
|---|
| 2025.10.31 | ₩9,300 | ₩9,956 | ₩9,179 | ₩9,300 | 0.00% | 2.5만 |
|---|
| 2025.10.30 | ₩8,858 | ₩9,560 | ₩8,858 | ₩9,246 | +4.39% | 9천 |
|---|
| 2025.10.29 | ₩10,318 | ₩10,452 | ₩8,898 | ₩8,978 | -12.99% | 9.7만 |
|---|
| 2025.10.28 | ₩10,814 | ₩11,310 | ₩10,050 | ₩10,439 | -3.47% | 6.9만 |
|---|
| 2025.10.27 | ₩11,926 | ₩12,275 | ₩10,064 | ₩10,881 | -8.76% | 22.7만 |
|---|
| 2025.10.24 | ₩9,916 | ₩12,007 | ₩9,612 | ₩11,899 | +20.00% | 17.2만 |
|---|
| 2025.10.23 | ₩8,777 | ₩10,184 | ₩8,040 | ₩10,184 | +16.03% | 7.1만 |
|---|
| 2025.10.22 | ₩8,898 | ₩9,501 | ₩8,710 | ₩9,099 | +2.26% | 13.7만 |
|---|
| 2025.10.21 | ₩8,911 | ₩9,514 | ₩8,536 | ₩9,032 | +1.35% | 8.4만 |
|---|
| 2025.10.20 | ₩8,429 | ₩8,576 | ₩8,429 | ₩8,496 | +0.79% | 5천 |
|---|
| 2025.10.17 | ₩7,812 | ₩8,429 | ₩7,812 | ₩8,429 | +7.89% | 1.7만 |
|---|
| 2025.10.16 | ₩9,045 | ₩9,420 | ₩7,960 | ₩8,121 | -10.22% | 11.3만 |
|---|
| 2025.10.15 | ₩10,586 | ₩10,586 | ₩8,054 | ₩9,045 | -14.56% | 21.1만 |
|---|
| 2025.10.14 | ₩10,452 | ₩11,377 | ₩10,224 | ₩10,318 | -1.28% | 6만 |
|---|
| 2025.10.13 | ₩11,645 | ₩12,060 | ₩10,117 | ₩10,626 | -8.75% | 15.2만 |
|---|
| 2025.10.10 | ₩11,390 | ₩12,060 | ₩11,107 | ₩11,189 | -1.76% | 6.2만 |
|---|