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 | ₩1,730 | ₩1,730 | ₩1,596 | ₩1,609 | -6.98% | 1.4만 |
| 2026.10.08 | ₩1,603 | ₩1,717 | ₩1,583 | ₩1,652 | +3.10% | 2.6만 |
| 2026.10.07 | ₩1,569 | ₩1,638 | ₩1,556 | ₩1,583 | +0.85% | 2.4만 |
| 2026.10.06 | ₩1,583 | ₩1,703 | ₩1,583 | ₩1,670 | +5.51% | 6.2천 |
| 2026.10.05 | ₩1,626 | ₩1,669 | ₩1,583 | ₩1,636 | +0.66% | 6.7천 |
| 2026.10.02 | ₩1,583 | ₩1,585 | ₩1,569 | ₩1,585 | +0.17% | 6천 |
| 2026.10.01 | ₩1,583 | ₩1,623 | ₩1,583 | ₩1,623 | +2.54% | 1.6천 |
| 2026.09.30 | ₩1,609 | ₩1,670 | ₩1,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,623 |
| +0.83% |
| 7.6천 |
| 2026.09.29 | ₩1,634 | ₩1,717 | ₩1,556 | ₩1,690 | +3.45% | 2.5만 |
|---|
| 2026.09.28 | ₩1,569 | ₩1,609 | ₩1,542 | ₩1,556 | -0.85% | 1.5만 |
|---|
| 2026.09.25 | ₩1,690 | ₩1,690 | ₩1,569 | ₩1,583 | -6.35% | 1.4만 |
|---|
| 2026.09.24 | ₩1,701 | ₩1,717 | ₩1,651 | ₩1,690 | -0.63% | 1.2만 |
|---|
| 2026.09.23 | ₩1,690 | ₩1,784 | ₩1,690 | ₩1,703 | +0.79% | 1.4만 |
|---|
| 2026.09.22 | ₩1,636 | ₩1,730 | ₩1,636 | ₩1,730 | +5.74% | 2만 |
|---|
| 2026.09.21 | ₩1,744 | ₩1,744 | ₩1,623 | ₩1,690 | -3.08% | 2.8만 |
|---|
| 2026.09.18 | ₩1,596 | ₩1,797 | ₩1,408 | ₩1,744 | +9.24% | 32.3만 |
|---|
| 2026.09.17 | ₩1,852 | ₩1,945 | ₩1,811 | ₩1,911 | +3.19% | 140.8만 |
|---|
| 2026.09.16 | ₩1,918 | ₩1,931 | ₩1,864 | ₩1,864 | -2.80% | 9.4천 |
|---|
| 2026.09.15 | ₩1,918 | ₩1,958 | ₩1,864 | ₩1,918 | 0.00% | 2.2만 |
|---|
| 2026.09.14 | ₩1,837 | ₩1,918 | ₩1,837 | ₩1,918 | +4.38% | 3.3천 |
|---|
| 2026.09.11 | ₩1,958 | ₩1,958 | ₩1,811 | ₩1,902 | -2.88% | 3천 |
|---|
| 2026.09.10 | ₩1,784 | ₩1,911 | ₩1,697 | ₩1,909 | +6.99% | 2.2만 |
|---|
| 2026.09.09 | ₩1,824 | ₩1,945 | ₩1,797 | ₩1,797 | -1.47% | 1.4만 |
|---|
| 2026.09.08 | ₩1,931 | ₩2,012 | ₩1,905 | ₩1,905 | -1.39% | 1.6만 |
|---|
| 2026.09.04 | ₩1,972 | ₩2,025 | ₩1,945 | ₩2,025 | +2.72% | 7.8천 |
|---|
| 2026.09.03 | ₩2,079 | ₩2,155 | ₩2,039 | ₩2,066 | -0.65% | 5.2만 |
|---|
| 2026.09.02 | ₩1,972 | ₩2,012 | ₩1,905 | ₩1,985 | +0.68% | 3.1만 |
|---|
| 2026.09.01 | ₩1,905 | ₩2,079 | ₩1,905 | ₩1,998 | +4.93% | 3.3만 |
|---|
| 2026.08.31 | ₩1,770 | ₩2,092 | ₩1,770 | ₩1,998 | +12.88% | 13.3만 |
|---|
| 2026.08.28 | ₩1,757 | ₩1,851 | ₩1,757 | ₩1,837 | +4.58% | 1.7만 |
|---|
| 2026.08.27 | ₩1,750 | ₩1,945 | ₩1,740 | ₩1,811 | +3.45% | 12.1만 |
|---|
| 2026.08.26 | ₩1,677 | ₩1,797 | ₩1,677 | ₩1,770 | +5.60% | 1.4만 |
|---|
| 2026.08.25 | ₩1,691 | ₩1,864 | ₩1,691 | ₩1,797 | +6.26% | 1.6만 |
|---|
| 2026.08.24 | ₩1,784 | ₩1,850 | ₩1,583 | ₩1,730 | -3.01% | 5.7만 |
|---|
| 2026.08.21 | ₩1,650 | ₩2,092 | ₩1,618 | ₩1,811 | +9.76% | 34.5만 |
|---|
| 2026.08.20 | ₩1,703 | ₩1,811 | ₩1,542 | ₩1,623 | -4.72% | 15.5만 |
|---|
| 2026.08.19 | ₩1,569 | ₩1,862 | ₩1,542 | ₩1,730 | +10.26% | 15만 |
|---|
| 2026.08.18 | ₩1,609 | ₩1,609 | ₩1,542 | ₩1,556 | -3.33% | 2.8만 |
|---|
| 2026.08.17 | ₩1,744 | ₩1,744 | ₩1,609 | ₩1,623 | -6.92% | 1.9만 |
|---|
| 2026.08.14 | ₩1,837 | ₩1,837 | ₩1,717 | ₩1,770 | -3.65% | 7.2만 |
|---|
| 2026.08.13 | ₩1,777 | ₩1,837 | ₩1,717 | ₩1,784 | +0.38% | 2.1만 |
|---|
| 2026.08.12 | ₩1,690 | ₩1,864 | ₩1,690 | ₩1,744 | +3.17% | 2.7만 |
|---|
| 2026.08.11 | ₩1,341 | ₩1,945 | ₩1,274 | ₩1,770 | +32.00% | 31.2만 |
|---|
| 2026.08.10 | ₩1,770 | ₩1,837 | ₩1,690 | ₩1,690 | -4.55% | 3.2만 |
|---|
| 2026.08.07 | ₩1,985 | ₩2,092 | ₩1,811 | ₩1,851 | -6.76% | 2.3만 |
|---|
| 2026.08.06 | ₩1,972 | ₩2,186 | ₩1,918 | ₩1,985 | +0.68% | 4.3만 |
|---|
| 2026.08.05 | ₩1,757 | ₩2,133 | ₩1,690 | ₩1,998 | +13.74% | 44.1만 |
|---|
| 2026.08.04 | ₩1,381 | ₩1,730 | ₩1,368 | ₩1,690 | +22.33% | 46만 |
|---|
| 2026.08.03 | ₩1,475 | ₩1,475 | ₩1,381 | ₩1,383 | -6.27% | 420.4만 |
|---|
| 2026.07.31 | ₩1,422 | ₩1,462 | ₩1,368 | ₩1,368 | -3.77% | 9천 |
|---|
| 2026.07.30 | ₩1,395 | ₩1,569 | ₩1,381 | ₩1,516 | +8.65% | 2.2만 |
|---|
| 2026.07.29 | ₩1,489 | ₩1,506 | ₩1,355 | ₩1,395 | -6.31% | 2.8만 |
|---|
| 2026.07.28 | ₩1,556 | ₩1,636 | ₩1,502 | ₩1,542 | -0.86% | 4.3만 |
|---|
| 2026.07.27 | ₩1,542 | ₩1,581 | ₩1,502 | ₩1,569 | +1.74% | 9.4천 |
|---|
| 2026.07.24 | ₩1,556 | ₩1,636 | ₩1,529 | ₩1,529 | -1.72% | 1.2만 |
|---|
| 2026.07.23 | ₩1,636 | ₩1,650 | ₩1,556 | ₩1,636 | 0.00% | 2.5만 |
|---|
| 2026.07.22 | ₩1,596 | ₩1,730 | ₩1,520 | ₩1,717 | +7.56% | 3.5만 |
|---|
| 2026.07.21 | ₩1,583 | ₩1,744 | ₩1,542 | ₩1,583 | 0.00% | 2만 |
|---|
| 2026.07.20 | ₩1,636 | ₩1,744 | ₩1,544 | ₩1,623 | -0.82% | 2만 |
|---|
| 2026.07.17 | ₩1,552 | ₩1,650 | ₩1,525 | ₩1,596 | +2.85% | 1.9만 |
|---|
| 2026.07.16 | ₩1,583 | ₩1,650 | ₩1,542 | ₩1,650 | +4.24% | 1.4만 |
|---|
| 2026.07.15 | ₩1,591 | ₩1,663 | ₩1,588 | ₩1,636 | +2.87% | 2.2만 |
|---|
| 2026.07.14 | ₩1,609 | ₩1,624 | ₩1,529 | ₩1,596 | -0.83% | 9.2천 |
|---|
| 2026.07.13 | ₩1,609 | ₩1,623 | ₩1,569 | ₩1,569 | -2.50% | 1.6만 |
|---|
| 2026.07.10 | ₩1,583 | ₩1,650 | ₩1,569 | ₩1,650 | +4.24% | 1.8만 |
|---|
| 2026.07.09 | ₩1,596 | ₩1,623 | ₩1,569 | ₩1,583 | -0.84% | 1.8만 |
|---|
| 2026.07.08 | ₩1,542 | ₩1,636 | ₩1,542 | ₩1,569 | +1.74% | 1.5만 |
|---|
| 2026.07.07 | ₩1,620 | ₩1,636 | ₩1,529 | ₩1,542 | -4.80% | 3.8만 |
|---|
| 2026.07.06 | ₩1,502 | ₩1,958 | ₩1,502 | ₩1,636 | +8.93% | 15.9만 |
|---|
| 2026.07.02 | ₩1,556 | ₩1,603 | ₩1,542 | ₩1,569 | +0.86% | 1.9만 |
|---|
| 2026.07.01 | ₩1,542 | ₩1,636 | ₩1,489 | ₩1,596 | +3.48% | 4.3만 |
|---|
| 2026.06.30 | ₩1,595 | ₩1,596 | ₩1,516 | ₩1,556 | -2.44% | 2.9만 |
|---|
| 2026.06.29 | ₩1,596 | ₩1,616 | ₩1,504 | ₩1,556 | -2.52% | 3.3만 |
|---|
| 2026.06.26 | ₩1,609 | ₩1,636 | ₩1,556 | ₩1,583 | -1.67% | 2.7만 |
|---|
| 2026.06.25 | ₩1,677 | ₩1,710 | ₩1,542 | ₩1,556 | -7.20% | 5.1만 |
|---|
| 2026.06.24 | ₩1,569 | ₩1,690 | ₩1,569 | ₩1,623 | +3.42% | 7.6만 |
|---|
| 2026.06.23 | ₩1,663 | ₩1,675 | ₩1,529 | ₩1,623 | -2.42% | 8.8만 |
|---|
| 2026.06.22 | ₩1,516 | ₩1,757 | ₩1,475 | ₩1,677 | +10.62% | 53.2만 |
|---|
| 2026.06.18 | ₩1,502 | ₩1,502 | ₩1,411 | ₩1,475 | -1.79% | 8.2만 |
|---|
| 2026.06.17 | ₩1,529 | ₩1,663 | ₩1,449 | ₩1,502 | -1.75% | 8.8만 |
|---|
| 2026.06.16 | ₩1,770 | ₩1,837 | ₩1,502 | ₩1,529 | -13.64% | 13.6만 |
|---|
| 2026.06.15 | ₩1,824 | ₩1,850 | ₩1,730 | ₩1,784 | -2.21% | 6.2만 |
|---|
| 2026.06.12 | ₩1,770 | ₩1,864 | ₩1,744 | ₩1,824 | +3.03% | 5.9만 |
|---|
| 2026.06.11 | ₩1,677 | ₩1,811 | ₩1,475 | ₩1,770 | +5.60% | 20.6만 |
|---|
| 2026.06.10 | ₩1,811 | ₩1,918 | ₩1,663 | ₩1,730 | -4.44% | 15.1만 |
|---|
| 2026.06.09 | ₩1,542 | ₩1,797 | ₩1,529 | ₩1,770 | +14.78% | 108.2만 |
|---|
| 2026.06.08 | ₩2,669 | ₩2,709 | ₩1,475 | ₩1,623 | -39.20% | 221.6만 |
|---|
| 2026.06.05 | ₩3,326 | ₩3,326 | ₩2,615 | ₩2,669 | -19.76% | 38.5만 |
|---|
| 2026.06.04 | ₩2,575 | ₩3,809 | ₩2,575 | ₩2,924 | +13.54% | 177.6만 |
|---|
| 2026.06.03 | ₩3,246 | ₩3,608 | ₩2,602 | ₩2,763 | -14.88% | 175.9만 |
|---|
| 2026.06.02 | ₩4,292 | ₩4,359 | ₩2,843 | ₩3,460 | -19.38% | 1524.1만 |
|---|
| 2026.06.01 | ₩2,119 | ₩4,332 | ₩1,905 | ₩2,870 | +35.44% | 1억 |
|---|
| 2026.05.29 | ₩1,073 | ₩1,365 | ₩1,073 | ₩1,331 | +24.00% | 11만 |
|---|
| 2026.05.28 | ₩1,139 | ₩1,140 | ₩1,073 | ₩1,092 | -4.12% | 3.1만 |
|---|
| 2026.05.27 | ₩1,145 | ₩1,180 | ₩1,074 | ₩1,101 | -3.86% | 1.7만 |
|---|
| 2026.05.26 | ₩1,100 | ₩1,184 | ₩1,019 | ₩1,180 | +7.32% | 11.6만 |
|---|
| 2026.05.22 | ₩1,157 | ₩1,214 | ₩1,143 | ₩1,153 | -0.35% | 3.2만 |
|---|
| 2026.05.21 | ₩1,187 | ₩1,188 | ₩1,140 | ₩1,143 | -3.73% | 1.8만 |
|---|
| 2026.05.20 | ₩1,261 | ₩1,261 | ₩1,153 | ₩1,153 | -8.51% | 2.9만 |
|---|
| 2026.05.19 | ₩1,249 | ₩1,292 | ₩1,180 | ₩1,247 | -0.11% | 3.9만 |
|---|
| 2026.05.18 | ₩1,204 | ₩1,223 | ₩1,113 | ₩1,218 | +1.11% | 4.3만 |
|---|
| 2026.05.15 | ₩1,267 | ₩1,267 | ₩1,207 | ₩1,261 | -0.53% | 3.8만 |
|---|
| 2026.05.14 | ₩1,281 | ₩1,281 | ₩1,207 | ₩1,278 | -0.21% | 4.3만 |
|---|
| 2026.05.13 | ₩1,221 | ₩1,301 | ₩1,171 | ₩1,301 | +6.59% | 3.3만 |
|---|
| 2026.05.12 | ₩1,207 | ₩1,355 | ₩1,141 | ₩1,301 | +7.78% | 9.9만 |
|---|
| 2026.05.11 | ₩1,422 | ₩1,489 | ₩1,093 | ₩1,241 | -12.74% | 21.5만 |
|---|
| 2026.05.08 | ₩1,529 | ₩1,529 | ₩1,368 | ₩1,462 | -4.39% | 17.6만 |
|---|
| 2026.05.07 | ₩1,516 | ₩1,583 | ₩1,502 | ₩1,542 | +1.77% | 14.2만 |
|---|
| 2026.05.06 | ₩1,596 | ₩1,650 | ₩1,542 | ₩1,583 | -0.84% | 23만 |
|---|
| 2026.05.05 | ₩1,583 | ₩1,623 | ₩1,502 | ₩1,609 | +1.69% | 19.3만 |
|---|
| 2026.05.04 | ₩1,583 | ₩1,777 | ₩1,381 | ₩1,556 | -1.69% | 43.6만 |
|---|
| 2026.05.01 | ₩1,583 | ₩1,824 | ₩1,529 | ₩1,703 | +7.63% | 116.2만 |
|---|
| 2026.04.30 | ₩1,972 | ₩2,039 | ₩1,623 | ₩1,770 | -10.20% | 2098.2만 |
|---|
| 2026.04.29 | ₩1,650 | ₩1,650 | ₩1,449 | ₩1,489 | -9.76% | 532.6만 |
|---|
| 2026.04.28 | ₩1,609 | ₩1,703 | ₩1,556 | ₩1,623 | +0.83% | 1.4만 |
|---|
| 2026.04.27 | ₩1,502 | ₩1,703 | ₩1,502 | ₩1,623 | +8.04% | 1.5만 |
|---|
| 2026.04.24 | ₩1,556 | ₩1,609 | ₩1,343 | ₩1,509 | -3.02% | 4.5만 |
|---|
| 2026.04.23 | ₩1,636 | ₩1,650 | ₩1,381 | ₩1,489 | -9.02% | 6.4만 |
|---|
| 2026.04.22 | ₩1,864 | ₩1,950 | ₩1,703 | ₩1,717 | -7.91% | 7.6만 |
|---|
| 2026.04.21 | ₩2,012 | ₩2,066 | ₩1,811 | ₩1,891 | -6.00% | 4.8만 |
|---|
| 2026.04.20 | ₩2,106 | ₩2,119 | ₩1,811 | ₩1,958 | -7.01% | 10.1만 |
|---|
| 2026.04.17 | ₩1,717 | ₩2,334 | ₩1,663 | ₩2,052 | +19.53% | 39.2만 |
|---|
| 2026.04.16 | ₩1,462 | ₩1,636 | ₩1,300 | ₩1,596 | +9.17% | 10.6만 |
|---|
| 2026.04.15 | ₩1,556 | ₩1,556 | ₩1,449 | ₩1,502 | -3.45% | 2.7만 |
|---|
| 2026.04.14 | ₩1,663 | ₩1,663 | ₩1,516 | ₩1,529 | -8.06% | 2.9만 |
|---|
| 2026.04.13 | ₩1,609 | ₩1,717 | ₩1,422 | ₩1,663 | +3.33% | 3.4만 |
|---|
| 2026.04.10 | ₩1,694 | ₩1,730 | ₩1,556 | ₩1,583 | -6.57% | 1.7만 |
|---|
| 2026.04.09 | ₩1,837 | ₩1,837 | ₩1,542 | ₩1,744 | -5.11% | 5만 |
|---|
| 2026.04.08 | ₩1,770 | ₩1,824 | ₩1,542 | ₩1,824 | +3.03% | 4.8만 |
|---|
| 2026.04.07 | ₩1,931 | ₩1,972 | ₩1,663 | ₩1,703 | -11.81% | 5.7만 |
|---|
| 2026.04.06 | ₩2,052 | ₩2,092 | ₩1,837 | ₩1,918 | -6.54% | 5.9만 |
|---|
| 2026.04.02 | ₩1,891 | ₩2,173 | ₩1,757 | ₩1,998 | +5.67% | 3.5만 |
|---|
| 2026.04.01 | ₩2,039 | ₩2,213 | ₩1,851 | ₩1,891 | -7.24% | 3.3만 |
|---|
| 2026.03.31 | ₩2,347 | ₩2,454 | ₩2,039 | ₩2,066 | -12.00% | 4만 |
|---|
| 2026.03.30 | ₩2,562 | ₩2,602 | ₩2,146 | ₩2,213 | -13.61% | 3.6만 |
|---|
| 2026.03.27 | ₩2,629 | ₩3,105 | ₩2,294 | ₩2,562 | -2.55% | 7.6만 |
|---|
| 2026.03.26 | ₩3,112 | ₩3,160 | ₩2,562 | ₩2,669 | -14.22% | 2.6만 |
|---|
| 2026.03.25 | ₩3,595 | ₩3,595 | ₩2,790 | ₩2,951 | -17.91% | 1.4만 |
|---|
| 2026.03.24 | ₩3,447 | ₩3,595 | ₩3,326 | ₩3,595 | +4.28% | 5.8천 |
|---|
| 2026.03.23 | ₩3,259 | ₩3,393 | ₩3,222 | ₩3,393 | +4.12% | 6.1천 |
|---|
| 2026.03.20 | ₩3,246 | ₩3,427 | ₩3,179 | ₩3,427 | +5.58% | 2.4천 |
|---|
| 2026.03.19 | ₩3,246 | ₩3,474 | ₩3,045 | ₩3,460 | +6.61% | 2.8천 |
|---|
| 2026.03.18 | ₩3,487 | ₩3,574 | ₩3,407 | ₩3,494 | +0.19% | 4.5천 |
|---|
| 2026.03.17 | ₩3,514 | ₩3,688 | ₩3,514 | ₩3,635 | +3.44% | 5.1천 |
|---|
| 2026.03.16 | ₩3,554 | ₩3,702 | ₩3,501 | ₩3,621 | +1.89% | 1.4만 |
|---|
| 2026.03.13 | ₩3,823 | ₩3,823 | ₩3,621 | ₩3,702 | -3.16% | 6.3천 |
|---|
| 2026.03.12 | ₩3,755 | ₩3,963 | ₩3,755 | ₩3,849 | +2.50% | 2.8만 |
|---|
| 2026.03.11 | ₩3,769 | ₩4,024 | ₩3,675 | ₩3,876 | +2.85% | 8.1천 |
|---|
| 2026.03.10 | ₩3,715 | ₩3,957 | ₩3,648 | ₩3,903 | +5.05% | 2만 |
|---|
| 2026.03.09 | ₩3,688 | ₩3,843 | ₩3,554 | ₩3,782 | +2.55% | 4.8만 |
|---|
| 2026.03.06 | ₩3,635 | ₩3,769 | ₩3,608 | ₩3,769 | +3.69% | 1.5만 |
|---|
| 2026.03.05 | ₩3,541 | ₩3,903 | ₩3,460 | ₩3,876 | +9.47% | 4.5만 |
|---|
| 2026.03.04 | ₩3,179 | ₩3,715 | ₩3,165 | ₩3,514 | +10.55% | 2.6만 |
|---|
| 2026.03.03 | ₩3,246 | ₩3,353 | ₩3,192 | ₩3,353 | +3.31% | 3.3만 |
|---|
| 2026.03.02 | ₩3,192 | ₩3,460 | ₩2,830 | ₩3,447 | +7.98% | 4.6만 |
|---|
| 2026.02.27 | ₩3,340 | ₩3,729 | ₩3,165 | ₩3,420 | +2.41% | 10.9만 |
|---|
| 2026.02.26 | ₩3,688 | ₩3,729 | ₩3,098 | ₩3,420 | -7.27% | 6.9만 |
|---|
| 2026.02.25 | ₩3,554 | ₩3,836 | ₩3,353 | ₩3,554 | 0.00% | 9.3만 |
|---|
| 2026.02.24 | ₩3,635 | ₩4,466 | ₩3,635 | ₩3,769 | +3.69% | 22만 |
|---|
| 2026.02.23 | ₩3,769 | ₩4,144 | ₩3,419 | ₩3,957 | +4.98% | 81.9만 |
|---|
| 2026.02.20 | ₩2,884 | ₩7,377 | ₩2,763 | ₩5,003 | +73.49% | 3959만 |
|---|
| 2026.02.19 | ₩3,286 | ₩3,286 | ₩2,682 | ₩2,682 | -18.37% | 7.7천 |
|---|
| 2026.02.18 | ₩3,085 | ₩3,313 | ₩2,864 | ₩2,978 | -3.48% | 3.5천 |
|---|
| 2026.02.17 | ₩3,648 | ₩3,715 | ₩3,353 | ₩3,353 | -8.09% | 3.7천 |
|---|
| 2026.02.13 | ₩3,769 | ₩3,769 | ₩3,554 | ₩3,742 | -0.71% | 800 |
|---|
| 2026.02.12 | ₩4,118 | ₩4,118 | ₩3,554 | ₩3,849 | -6.51% | 3천 |
|---|
| 2026.02.11 | ₩4,413 | ₩4,413 | ₩4,279 | ₩4,279 | -3.04% | 800 |
|---|
| 2026.02.10 | ₩4,681 | ₩5,097 | ₩4,265 | ₩4,426 | -5.44% | 7.5천 |
|---|
| 2026.02.09 | ₩4,198 | ₩4,359 | ₩3,514 | ₩4,359 | +3.83% | 8.6천 |
|---|
| 2026.02.06 | ₩4,238 | ₩4,332 | ₩4,104 | ₩4,171 | -1.58% | 4.7천 |
|---|
| 2026.02.05 | ₩4,372 | ₩4,413 | ₩4,010 | ₩4,097 | -6.29% | 2.6천 |
|---|
| 2026.02.04 | ₩4,721 | ₩4,963 | ₩4,037 | ₩4,332 | -8.24% | 6.7천 |
|---|
| 2026.02.03 | ₩4,855 | ₩5,231 | ₩4,855 | ₩5,056 | +4.14% | 3.6천 |
|---|
| 2026.02.02 | ₩5,164 | ₩5,365 | ₩4,708 | ₩4,708 | -8.83% | 9.4천 |
|---|
| 2026.01.30 | ₩5,620 | ₩5,821 | ₩5,231 | ₩5,231 | -6.92% | 7.7천 |
|---|
| 2026.01.29 | ₩5,714 | ₩5,901 | ₩5,633 | ₩5,888 | +3.05% | 2.5천 |
|---|
| 2026.01.28 | ₩6,049 | ₩6,438 | ₩5,767 | ₩5,982 | -1.11% | 8.5천 |
|---|
| 2026.01.27 | ₩6,854 | ₩6,988 | ₩5,888 | ₩6,331 | -7.63% | 3.1만 |
|---|
| 2026.01.26 | ₩6,907 | ₩7,511 | ₩6,854 | ₩7,028 | +1.75% | 1만 |
|---|
| 2026.01.23 | ₩6,974 | ₩7,243 | ₩6,974 | ₩7,109 | +1.92% | 3.9천 |
|---|
| 2026.01.22 | ₩7,243 | ₩7,243 | ₩6,787 | ₩6,974 | -3.70% | 3.5천 |
|---|
| 2026.01.21 | ₩7,243 | ₩7,243 | ₩6,840 | ₩6,974 | -3.70% | 1만 |
|---|
| 2026.01.20 | ₩7,343 | ₩7,566 | ₩7,343 | ₩7,566 | +3.03% | 1.4천 |
|---|
| 2026.01.16 | ₩7,270 | ₩7,283 | ₩7,042 | ₩7,283 | +0.18% | 1.6천 |
|---|
| 2026.01.15 | ₩7,189 | ₩7,511 | ₩7,189 | ₩7,377 | +2.61% | 3.5천 |
|---|
| 2026.01.14 | ₩7,055 | ₩7,511 | ₩7,028 | ₩7,417 | +5.13% | 1만 |
|---|
| 2026.01.13 | ₩7,393 | ₩7,430 | ₩7,115 | ₩7,377 | -0.22% | 2.1천 |
|---|
| 2026.01.12 | ₩7,471 | ₩7,569 | ₩7,243 | ₩7,569 | +1.31% | 8.8천 |
|---|
| 2026.01.09 | ₩7,417 | ₩7,779 | ₩7,404 | ₩7,766 | +4.70% | 2.7천 |
|---|
| 2026.01.08 | ₩7,658 | ₩8,088 | ₩7,444 | ₩7,819 | +2.10% | 3.2만 |
|---|
| 2026.01.07 | ₩7,913 | ₩8,061 | ₩7,645 | ₩7,746 | -2.12% | 5천 |
|---|
| 2026.01.06 | ₩7,779 | ₩8,108 | ₩7,712 | ₩7,954 | +2.24% | 1.2만 |
|---|
| 2026.01.05 | ₩6,867 | ₩7,699 | ₩6,867 | ₩7,699 | +12.11% | 3.2천 |
|---|
| 2026.01.02 | ₩7,162 | ₩7,162 | ₩6,907 | ₩6,907 | -3.56% | 800 |
|---|
| 2025.12.31 | ₩6,907 | ₩7,350 | ₩6,907 | ₩6,907 | 0.00% | 3.2천 |
|---|
| 2025.12.30 | ₩6,840 | ₩7,229 | ₩6,787 | ₩6,787 | -0.78% | 3.8천 |
|---|
| 2025.12.29 | ₩7,122 | ₩7,122 | ₩6,800 | ₩6,961 | -2.26% | 4.3천 |
|---|
| 2025.12.26 | ₩7,042 | ₩7,260 | ₩6,867 | ₩7,122 | +1.14% | 7천 |
|---|
| 2025.12.24 | ₩7,042 | ₩7,042 | ₩7,042 | ₩7,042 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩7,176 | ₩7,296 | ₩7,028 | ₩7,028 | -2.06% | 5.8천 |
|---|
| 2025.12.22 | ₩7,256 | ₩7,699 | ₩7,243 | ₩7,672 | +5.73% | 4.5천 |
|---|
| 2025.12.19 | ₩7,444 | ₩7,645 | ₩7,109 | ₩7,122 | -4.32% | 6.1천 |
|---|
| 2025.12.18 | ₩7,283 | ₩7,645 | ₩7,243 | ₩7,243 | -0.55% | 7천 |
|---|
| 2025.12.17 | ₩7,980 | ₩7,980 | ₩7,377 | ₩7,377 | -7.56% | 3.1천 |
|---|
| 2025.12.16 | ₩7,591 | ₩8,141 | ₩7,471 | ₩7,471 | -1.59% | 6.1천 |
|---|
| 2025.12.15 | ₩8,047 | ₩8,047 | ₩7,444 | ₩7,632 | -5.17% | 1.2만 |
|---|
| 2025.12.12 | ₩8,047 | ₩8,047 | ₩7,687 | ₩7,752 | -3.67% | 3.1천 |
|---|
| 2025.12.11 | ₩8,115 | ₩8,396 | ₩7,860 | ₩8,195 | +0.99% | 4.1천 |
|---|
| 2025.12.10 | ₩8,316 | ₩8,316 | ₩8,115 | ₩8,115 | -2.42% | 1만 |
|---|
| 2025.12.09 | ₩8,195 | ₩8,705 | ₩8,047 | ₩8,705 | +6.22% | 1.5만 |
|---|
| 2025.12.08 | ₩8,222 | ₩8,222 | ₩7,940 | ₩7,980 | -2.94% | 9.3천 |
|---|
| 2025.12.05 | ₩8,249 | ₩9,040 | ₩7,605 | ₩7,900 | -4.23% | 9.6만 |
|---|
| 2025.12.04 | ₩8,530 | ₩8,718 | ₩8,021 | ₩8,443 | -1.02% | 1.2만 |
|---|
| 2025.12.03 | ₩8,047 | ₩8,517 | ₩7,940 | ₩7,940 | -1.33% | 1.5만 |
|---|
| 2025.12.02 | ₩8,611 | ₩8,611 | ₩8,034 | ₩8,034 | -6.70% | 9.2천 |
|---|
| 2025.12.01 | ₩7,578 | ₩9,174 | ₩7,578 | ₩8,651 | +14.16% | 1.3만 |
|---|
| 2025.11.28 | ₩7,913 | ₩7,913 | ₩7,457 | ₩7,471 | -5.59% | 2.1천 |
|---|
| 2025.11.26 | ₩7,551 | ₩8,450 | ₩7,390 | ₩7,846 | +3.91% | 2만 |
|---|
| 2025.11.25 | ₩8,141 | ₩9,255 | ₩7,390 | ₩7,551 | -7.25% | 6.8만 |
|---|
| 2025.11.24 | ₩7,216 | ₩9,107 | ₩7,216 | ₩7,994 | +10.78% | 2.2만 |
|---|
| 2025.11.21 | ₩7,632 | ₩7,632 | ₩6,773 | ₩6,907 | -9.49% | 4.4만 |
|---|
| 2025.11.20 | ₩8,115 | ₩8,218 | ₩7,645 | ₩7,806 | -3.80% | 1.9만 |
|---|
| 2025.11.19 | ₩8,155 | ₩8,450 | ₩7,846 | ₩8,007 | -1.81% | 1.6만 |
|---|
| 2025.11.18 | ₩8,839 | ₩8,839 | ₩8,182 | ₩8,182 | -7.44% | 9.4천 |
|---|
| 2025.11.17 | ₩8,852 | ₩9,120 | ₩8,195 | ₩8,195 | -7.42% | 1.3만 |
|---|
| 2025.11.14 | ₩7,860 | ₩8,839 | ₩7,860 | ₩8,591 | +9.30% | 1.4만 |
|---|
| 2025.11.13 | ₩8,383 | ₩8,517 | ₩7,779 | ₩7,779 | -7.20% | 2.1만 |
|---|
| 2025.11.12 | ₩8,799 | ₩8,866 | ₩8,477 | ₩8,517 | -3.20% | 1.5만 |
|---|
| 2025.11.11 | ₩8,463 | ₩8,584 | ₩7,940 | ₩8,584 | +1.43% | 2.6만 |
|---|
| 2025.11.10 | ₩8,275 | ₩8,592 | ₩7,980 | ₩8,289 | +0.16% | 3.1만 |
|---|
| 2025.11.07 | ₩8,249 | ₩8,275 | ₩7,511 | ₩7,980 | -3.25% | 2.7만 |
|---|
| 2025.11.06 | ₩8,571 | ₩8,758 | ₩8,155 | ₩8,195 | -4.38% | 2만 |
|---|
| 2025.11.05 | ₩8,423 | ₩8,705 | ₩8,369 | ₩8,483 | +0.72% | 2.8만 |
|---|
| 2025.11.04 | ₩8,503 | ₩8,584 | ₩8,115 | ₩8,249 | -3.00% | 1.9만 |
|---|
| 2025.11.03 | ₩9,778 | ₩9,778 | ₩8,584 | ₩8,584 | -12.21% | 4.1만 |
|---|
| 2025.10.31 | ₩9,308 | ₩9,965 | ₩9,187 | ₩9,308 | 0.00% | 2.5만 |
|---|
| 2025.10.30 | ₩8,866 | ₩9,568 | ₩8,866 | ₩9,255 | +4.39% | 9천 |
|---|
| 2025.10.29 | ₩10,328 | ₩10,462 | ₩8,906 | ₩8,986 | -12.99% | 9.7만 |
|---|
| 2025.10.28 | ₩10,824 | ₩11,320 | ₩10,059 | ₩10,448 | -3.47% | 6.9만 |
|---|
| 2025.10.27 | ₩11,937 | ₩12,286 | ₩10,073 | ₩10,891 | -8.76% | 22.7만 |
|---|
| 2025.10.24 | ₩9,925 | ₩12,018 | ₩9,621 | ₩11,910 | +20.00% | 17.2만 |
|---|
| 2025.10.23 | ₩8,785 | ₩10,193 | ₩8,047 | ₩10,193 | +16.03% | 7.1만 |
|---|
| 2025.10.22 | ₩8,906 | ₩9,509 | ₩8,718 | ₩9,107 | +2.26% | 13.7만 |
|---|
| 2025.10.21 | ₩8,919 | ₩9,523 | ₩8,544 | ₩9,040 | +1.35% | 8.4만 |
|---|
| 2025.10.20 | ₩8,436 | ₩8,584 | ₩8,436 | ₩8,503 | +0.79% | 5천 |
|---|
| 2025.10.17 | ₩7,819 | ₩8,436 | ₩7,819 | ₩8,436 | +7.89% | 1.7만 |
|---|
| 2025.10.16 | ₩9,053 | ₩9,429 | ₩7,967 | ₩8,128 | -10.22% | 11.3만 |
|---|
| 2025.10.15 | ₩10,596 | ₩10,596 | ₩8,061 | ₩9,053 | -14.56% | 21.1만 |
|---|
| 2025.10.14 | ₩10,462 | ₩11,387 | ₩10,234 | ₩10,328 | -1.28% | 6만 |
|---|
| 2025.10.13 | ₩11,655 | ₩12,071 | ₩10,126 | ₩10,636 | -8.75% | 15.2만 |
|---|
| 2025.10.10 | ₩11,401 | ₩12,071 | ₩11,118 | ₩11,199 | -1.76% | 6.2만 |
|---|