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 | ₩1,602 | ₩1,716 | ₩1,582 | ₩1,652 | +3.10% | 2.6만 |
| 2026.10.07 | ₩1,569 | ₩1,637 | ₩1,555 | ₩1,582 | +0.85% | 2.4만 |
| 2026.10.06 | ₩1,582 | ₩1,703 | ₩1,582 | ₩1,669 | +5.51% | 6.2천 |
| 2026.10.05 | ₩1,625 | ₩1,668 | ₩1,582 | ₩1,636 | +0.66% | 6.7천 |
| 2026.10.02 | ₩1,582 | ₩1,585 | ₩1,569 | ₩1,585 | +0.17% | 6천 |
| 2026.10.01 | ₩1,582 | ₩1,622 | ₩1,582 | ₩1,622 | +2.54% | 1.6천 |
| 2026.09.30 | ₩1,609 | ₩1,669 | ₩1,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,622 |
| +0.83% |
| 7.6천 |
| 2026.09.29 | ₩1,633 | ₩1,716 | ₩1,555 | ₩1,689 | +3.45% | 2.5만 |
|---|
| 2026.09.28 | ₩1,569 | ₩1,609 | ₩1,542 | ₩1,555 | -0.85% | 1.5만 |
|---|
| 2026.09.25 | ₩1,689 | ₩1,689 | ₩1,569 | ₩1,582 | -6.35% | 1.4만 |
|---|
| 2026.09.24 | ₩1,700 | ₩1,716 | ₩1,650 | ₩1,689 | -0.63% | 1.2만 |
|---|
| 2026.09.23 | ₩1,689 | ₩1,783 | ₩1,689 | ₩1,703 | +0.79% | 1.4만 |
|---|
| 2026.09.22 | ₩1,636 | ₩1,730 | ₩1,636 | ₩1,730 | +5.74% | 2만 |
|---|
| 2026.09.21 | ₩1,743 | ₩1,743 | ₩1,622 | ₩1,689 | -3.08% | 2.8만 |
|---|
| 2026.09.18 | ₩1,596 | ₩1,797 | ₩1,408 | ₩1,743 | +9.24% | 32.3만 |
|---|
| 2026.09.17 | ₩1,852 | ₩1,944 | ₩1,810 | ₩1,911 | +3.19% | 140.8만 |
|---|
| 2026.09.16 | ₩1,917 | ₩1,931 | ₩1,864 | ₩1,864 | -2.80% | 9.4천 |
|---|
| 2026.09.15 | ₩1,917 | ₩1,958 | ₩1,864 | ₩1,917 | 0.00% | 2.2만 |
|---|
| 2026.09.14 | ₩1,837 | ₩1,917 | ₩1,837 | ₩1,917 | +4.38% | 3.3천 |
|---|
| 2026.09.11 | ₩1,958 | ₩1,958 | ₩1,810 | ₩1,901 | -2.88% | 3천 |
|---|
| 2026.09.10 | ₩1,783 | ₩1,911 | ₩1,696 | ₩1,908 | +6.99% | 2.2만 |
|---|
| 2026.09.09 | ₩1,823 | ₩1,944 | ₩1,797 | ₩1,797 | -1.47% | 1.4만 |
|---|
| 2026.09.08 | ₩1,931 | ₩2,011 | ₩1,904 | ₩1,904 | -1.39% | 1.6만 |
|---|
| 2026.09.04 | ₩1,971 | ₩2,025 | ₩1,944 | ₩2,025 | +2.72% | 7.8천 |
|---|
| 2026.09.03 | ₩2,078 | ₩2,155 | ₩2,038 | ₩2,065 | -0.65% | 5.2만 |
|---|
| 2026.09.02 | ₩1,971 | ₩2,011 | ₩1,904 | ₩1,984 | +0.68% | 3.1만 |
|---|
| 2026.09.01 | ₩1,904 | ₩2,078 | ₩1,904 | ₩1,998 | +4.93% | 3.3만 |
|---|
| 2026.08.31 | ₩1,770 | ₩2,092 | ₩1,770 | ₩1,998 | +12.88% | 13.3만 |
|---|
| 2026.08.28 | ₩1,756 | ₩1,850 | ₩1,756 | ₩1,837 | +4.58% | 1.7만 |
|---|
| 2026.08.27 | ₩1,750 | ₩1,944 | ₩1,739 | ₩1,810 | +3.45% | 12.1만 |
|---|
| 2026.08.26 | ₩1,676 | ₩1,797 | ₩1,676 | ₩1,770 | +5.60% | 1.4만 |
|---|
| 2026.08.25 | ₩1,691 | ₩1,864 | ₩1,691 | ₩1,797 | +6.26% | 1.6만 |
|---|
| 2026.08.24 | ₩1,783 | ₩1,849 | ₩1,582 | ₩1,730 | -3.01% | 5.7만 |
|---|
| 2026.08.21 | ₩1,649 | ₩2,092 | ₩1,617 | ₩1,810 | +9.76% | 34.5만 |
|---|
| 2026.08.20 | ₩1,703 | ₩1,810 | ₩1,542 | ₩1,622 | -4.72% | 15.5만 |
|---|
| 2026.08.19 | ₩1,569 | ₩1,861 | ₩1,542 | ₩1,730 | +10.26% | 15만 |
|---|
| 2026.08.18 | ₩1,609 | ₩1,609 | ₩1,542 | ₩1,555 | -3.33% | 2.8만 |
|---|
| 2026.08.17 | ₩1,743 | ₩1,743 | ₩1,609 | ₩1,622 | -6.92% | 1.9만 |
|---|
| 2026.08.14 | ₩1,837 | ₩1,837 | ₩1,716 | ₩1,770 | -3.65% | 7.2만 |
|---|
| 2026.08.13 | ₩1,777 | ₩1,837 | ₩1,716 | ₩1,783 | +0.38% | 2.1만 |
|---|
| 2026.08.12 | ₩1,689 | ₩1,864 | ₩1,689 | ₩1,743 | +3.17% | 2.7만 |
|---|
| 2026.08.11 | ₩1,341 | ₩1,944 | ₩1,274 | ₩1,770 | +32.00% | 31.2만 |
|---|
| 2026.08.10 | ₩1,770 | ₩1,837 | ₩1,689 | ₩1,689 | -4.55% | 3.2만 |
|---|
| 2026.08.07 | ₩1,984 | ₩2,092 | ₩1,810 | ₩1,850 | -6.76% | 2.3만 |
|---|
| 2026.08.06 | ₩1,971 | ₩2,185 | ₩1,917 | ₩1,984 | +0.68% | 4.3만 |
|---|
| 2026.08.05 | ₩1,756 | ₩2,132 | ₩1,689 | ₩1,998 | +13.74% | 44.1만 |
|---|
| 2026.08.04 | ₩1,381 | ₩1,730 | ₩1,368 | ₩1,689 | +22.33% | 46만 |
|---|
| 2026.08.03 | ₩1,475 | ₩1,475 | ₩1,381 | ₩1,382 | -6.27% | 420.4만 |
|---|
| 2026.07.31 | ₩1,421 | ₩1,461 | ₩1,368 | ₩1,368 | -3.77% | 9천 |
|---|
| 2026.07.30 | ₩1,394 | ₩1,569 | ₩1,381 | ₩1,515 | +8.65% | 2.2만 |
|---|
| 2026.07.29 | ₩1,488 | ₩1,506 | ₩1,354 | ₩1,394 | -6.31% | 2.8만 |
|---|
| 2026.07.28 | ₩1,555 | ₩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 | ₩1,555 | ₩1,636 | ₩1,528 | ₩1,528 | -1.72% | 1.2만 |
|---|
| 2026.07.23 | ₩1,636 | ₩1,649 | ₩1,555 | ₩1,636 | 0.00% | 2.5만 |
|---|
| 2026.07.22 | ₩1,596 | ₩1,730 | ₩1,519 | ₩1,716 | +7.56% | 3.5만 |
|---|
| 2026.07.21 | ₩1,582 | ₩1,743 | ₩1,542 | ₩1,582 | 0.00% | 2만 |
|---|
| 2026.07.20 | ₩1,636 | ₩1,743 | ₩1,543 | ₩1,622 | -0.82% | 2만 |
|---|
| 2026.07.17 | ₩1,551 | ₩1,649 | ₩1,524 | ₩1,596 | +2.85% | 1.9만 |
|---|
| 2026.07.16 | ₩1,582 | ₩1,649 | ₩1,542 | ₩1,649 | +4.24% | 1.4만 |
|---|
| 2026.07.15 | ₩1,590 | ₩1,663 | ₩1,587 | ₩1,636 | +2.87% | 2.2만 |
|---|
| 2026.07.14 | ₩1,609 | ₩1,624 | ₩1,528 | ₩1,596 | -0.83% | 9.2천 |
|---|
| 2026.07.13 | ₩1,609 | ₩1,622 | ₩1,569 | ₩1,569 | -2.50% | 1.6만 |
|---|
| 2026.07.10 | ₩1,582 | ₩1,649 | ₩1,569 | ₩1,649 | +4.24% | 1.8만 |
|---|
| 2026.07.09 | ₩1,596 | ₩1,622 | ₩1,569 | ₩1,582 | -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 | ₩1,528 | ₩1,542 | -4.80% | 3.8만 |
|---|
| 2026.07.06 | ₩1,502 | ₩1,958 | ₩1,502 | ₩1,636 | +8.93% | 15.9만 |
|---|
| 2026.07.02 | ₩1,555 | ₩1,602 | ₩1,542 | ₩1,569 | +0.86% | 1.9만 |
|---|
| 2026.07.01 | ₩1,542 | ₩1,636 | ₩1,488 | ₩1,596 | +3.48% | 4.3만 |
|---|
| 2026.06.30 | ₩1,594 | ₩1,596 | ₩1,515 | ₩1,555 | -2.44% | 2.9만 |
|---|
| 2026.06.29 | ₩1,596 | ₩1,616 | ₩1,503 | ₩1,555 | -2.52% | 3.3만 |
|---|
| 2026.06.26 | ₩1,609 | ₩1,636 | ₩1,555 | ₩1,582 | -1.67% | 2.7만 |
|---|
| 2026.06.25 | ₩1,676 | ₩1,709 | ₩1,542 | ₩1,555 | -7.20% | 5.1만 |
|---|
| 2026.06.24 | ₩1,569 | ₩1,689 | ₩1,569 | ₩1,622 | +3.42% | 7.6만 |
|---|
| 2026.06.23 | ₩1,663 | ₩1,675 | ₩1,528 | ₩1,622 | -2.42% | 8.8만 |
|---|
| 2026.06.22 | ₩1,515 | ₩1,756 | ₩1,475 | ₩1,676 | +10.62% | 53.2만 |
|---|
| 2026.06.18 | ₩1,502 | ₩1,502 | ₩1,410 | ₩1,475 | -1.79% | 8.2만 |
|---|
| 2026.06.17 | ₩1,528 | ₩1,663 | ₩1,448 | ₩1,502 | -1.75% | 8.8만 |
|---|
| 2026.06.16 | ₩1,770 | ₩1,837 | ₩1,502 | ₩1,528 | -13.64% | 13.6만 |
|---|
| 2026.06.15 | ₩1,823 | ₩1,849 | ₩1,730 | ₩1,783 | -2.21% | 6.2만 |
|---|
| 2026.06.12 | ₩1,770 | ₩1,864 | ₩1,743 | ₩1,823 | +3.03% | 5.9만 |
|---|
| 2026.06.11 | ₩1,676 | ₩1,810 | ₩1,475 | ₩1,770 | +5.60% | 20.6만 |
|---|
| 2026.06.10 | ₩1,810 | ₩1,917 | ₩1,663 | ₩1,730 | -4.44% | 15.1만 |
|---|
| 2026.06.09 | ₩1,542 | ₩1,797 | ₩1,528 | ₩1,770 | +14.78% | 108.2만 |
|---|
| 2026.06.08 | ₩2,668 | ₩2,708 | ₩1,475 | ₩1,622 | -39.20% | 221.6만 |
|---|
| 2026.06.05 | ₩3,325 | ₩3,325 | ₩2,614 | ₩2,668 | -19.76% | 38.5만 |
|---|
| 2026.06.04 | ₩2,574 | ₩3,808 | ₩2,574 | ₩2,923 | +13.54% | 177.6만 |
|---|
| 2026.06.03 | ₩3,245 | ₩3,607 | ₩2,601 | ₩2,762 | -14.88% | 175.9만 |
|---|
| 2026.06.02 | ₩4,290 | ₩4,357 | ₩2,842 | ₩3,459 | -19.38% | 1524.1만 |
|---|
| 2026.06.01 | ₩2,118 | ₩4,331 | ₩1,904 | ₩2,869 | +35.44% | 1억 |
|---|
| 2026.05.29 | ₩1,073 | ₩1,365 | ₩1,073 | ₩1,330 | +24.00% | 11만 |
|---|
| 2026.05.28 | ₩1,138 | ₩1,140 | ₩1,073 | ₩1,091 | -4.12% | 3.1만 |
|---|
| 2026.05.27 | ₩1,145 | ₩1,180 | ₩1,074 | ₩1,101 | -3.86% | 1.7만 |
|---|
| 2026.05.26 | ₩1,099 | ₩1,184 | ₩1,019 | ₩1,180 | +7.32% | 11.6만 |
|---|
| 2026.05.22 | ₩1,157 | ₩1,213 | ₩1,142 | ₩1,153 | -0.35% | 3.2만 |
|---|
| 2026.05.21 | ₩1,187 | ₩1,188 | ₩1,140 | ₩1,142 | -3.73% | 1.8만 |
|---|
| 2026.05.20 | ₩1,260 | ₩1,260 | ₩1,153 | ₩1,153 | -8.51% | 2.9만 |
|---|
| 2026.05.19 | ₩1,248 | ₩1,291 | ₩1,180 | ₩1,247 | -0.11% | 3.9만 |
|---|
| 2026.05.18 | ₩1,204 | ₩1,223 | ₩1,113 | ₩1,217 | +1.11% | 4.3만 |
|---|
| 2026.05.15 | ₩1,267 | ₩1,267 | ₩1,207 | ₩1,260 | -0.53% | 3.8만 |
|---|
| 2026.05.14 | ₩1,280 | ₩1,280 | ₩1,207 | ₩1,278 | -0.21% | 4.3만 |
|---|
| 2026.05.13 | ₩1,220 | ₩1,301 | ₩1,170 | ₩1,301 | +6.59% | 3.3만 |
|---|
| 2026.05.12 | ₩1,207 | ₩1,354 | ₩1,141 | ₩1,301 | +7.78% | 9.9만 |
|---|
| 2026.05.11 | ₩1,421 | ₩1,488 | ₩1,093 | ₩1,240 | -12.74% | 21.5만 |
|---|
| 2026.05.08 | ₩1,528 | ₩1,528 | ₩1,368 | ₩1,461 | -4.39% | 17.6만 |
|---|
| 2026.05.07 | ₩1,515 | ₩1,582 | ₩1,502 | ₩1,542 | +1.77% | 14.2만 |
|---|
| 2026.05.06 | ₩1,596 | ₩1,649 | ₩1,542 | ₩1,582 | -0.84% | 23만 |
|---|
| 2026.05.05 | ₩1,582 | ₩1,622 | ₩1,502 | ₩1,609 | +1.69% | 19.3만 |
|---|
| 2026.05.04 | ₩1,582 | ₩1,777 | ₩1,381 | ₩1,555 | -1.69% | 43.6만 |
|---|
| 2026.05.01 | ₩1,582 | ₩1,823 | ₩1,528 | ₩1,703 | +7.63% | 116.2만 |
|---|
| 2026.04.30 | ₩1,971 | ₩2,038 | ₩1,622 | ₩1,770 | -10.20% | 2098.2만 |
|---|
| 2026.04.29 | ₩1,649 | ₩1,649 | ₩1,448 | ₩1,488 | -9.76% | 532.6만 |
|---|
| 2026.04.28 | ₩1,609 | ₩1,703 | ₩1,555 | ₩1,622 | +0.83% | 1.4만 |
|---|
| 2026.04.27 | ₩1,502 | ₩1,703 | ₩1,502 | ₩1,622 | +8.04% | 1.5만 |
|---|
| 2026.04.24 | ₩1,555 | ₩1,609 | ₩1,342 | ₩1,508 | -3.02% | 4.5만 |
|---|
| 2026.04.23 | ₩1,636 | ₩1,649 | ₩1,381 | ₩1,488 | -9.02% | 6.4만 |
|---|
| 2026.04.22 | ₩1,864 | ₩1,949 | ₩1,703 | ₩1,716 | -7.91% | 7.6만 |
|---|
| 2026.04.21 | ₩2,011 | ₩2,065 | ₩1,810 | ₩1,890 | -6.00% | 4.8만 |
|---|
| 2026.04.20 | ₩2,105 | ₩2,118 | ₩1,810 | ₩1,958 | -7.01% | 10.1만 |
|---|
| 2026.04.17 | ₩1,716 | ₩2,333 | ₩1,663 | ₩2,051 | +19.53% | 39.2만 |
|---|
| 2026.04.16 | ₩1,461 | ₩1,636 | ₩1,299 | ₩1,596 | +9.17% | 10.6만 |
|---|
| 2026.04.15 | ₩1,555 | ₩1,555 | ₩1,448 | ₩1,502 | -3.45% | 2.7만 |
|---|
| 2026.04.14 | ₩1,663 | ₩1,663 | ₩1,515 | ₩1,528 | -8.06% | 2.9만 |
|---|
| 2026.04.13 | ₩1,609 | ₩1,716 | ₩1,421 | ₩1,663 | +3.33% | 3.4만 |
|---|
| 2026.04.10 | ₩1,693 | ₩1,730 | ₩1,555 | ₩1,582 | -6.57% | 1.7만 |
|---|
| 2026.04.09 | ₩1,837 | ₩1,837 | ₩1,542 | ₩1,743 | -5.11% | 5만 |
|---|
| 2026.04.08 | ₩1,770 | ₩1,823 | ₩1,542 | ₩1,823 | +3.03% | 4.8만 |
|---|
| 2026.04.07 | ₩1,931 | ₩1,971 | ₩1,663 | ₩1,703 | -11.81% | 5.7만 |
|---|
| 2026.04.06 | ₩2,051 | ₩2,092 | ₩1,837 | ₩1,917 | -6.54% | 5.9만 |
|---|
| 2026.04.02 | ₩1,890 | ₩2,172 | ₩1,756 | ₩1,998 | +5.67% | 3.5만 |
|---|
| 2026.04.01 | ₩2,038 | ₩2,212 | ₩1,850 | ₩1,890 | -7.24% | 3.3만 |
|---|
| 2026.03.31 | ₩2,346 | ₩2,454 | ₩2,038 | ₩2,065 | -12.00% | 4만 |
|---|
| 2026.03.30 | ₩2,561 | ₩2,601 | ₩2,145 | ₩2,212 | -13.61% | 3.6만 |
|---|
| 2026.03.27 | ₩2,628 | ₩3,104 | ₩2,293 | ₩2,561 | -2.55% | 7.6만 |
|---|
| 2026.03.26 | ₩3,111 | ₩3,159 | ₩2,561 | ₩2,668 | -14.22% | 2.6만 |
|---|
| 2026.03.25 | ₩3,593 | ₩3,593 | ₩2,789 | ₩2,950 | -17.91% | 1.4만 |
|---|
| 2026.03.24 | ₩3,446 | ₩3,593 | ₩3,325 | ₩3,593 | +4.28% | 5.8천 |
|---|
| 2026.03.23 | ₩3,258 | ₩3,392 | ₩3,221 | ₩3,392 | +4.12% | 6.1천 |
|---|
| 2026.03.20 | ₩3,245 | ₩3,426 | ₩3,178 | ₩3,426 | +5.58% | 2.4천 |
|---|
| 2026.03.19 | ₩3,245 | ₩3,473 | ₩3,044 | ₩3,459 | +6.61% | 2.8천 |
|---|
| 2026.03.18 | ₩3,486 | ₩3,573 | ₩3,406 | ₩3,493 | +0.19% | 4.5천 |
|---|
| 2026.03.17 | ₩3,513 | ₩3,687 | ₩3,513 | ₩3,633 | +3.44% | 5.1천 |
|---|
| 2026.03.16 | ₩3,553 | ₩3,700 | ₩3,499 | ₩3,620 | +1.89% | 1.4만 |
|---|
| 2026.03.13 | ₩3,821 | ₩3,821 | ₩3,620 | ₩3,700 | -3.16% | 6.3천 |
|---|
| 2026.03.12 | ₩3,754 | ₩3,962 | ₩3,754 | ₩3,848 | +2.50% | 2.8만 |
|---|
| 2026.03.11 | ₩3,768 | ₩4,022 | ₩3,674 | ₩3,875 | +2.85% | 8.1천 |
|---|
| 2026.03.10 | ₩3,714 | ₩3,955 | ₩3,647 | ₩3,902 | +5.05% | 2만 |
|---|
| 2026.03.09 | ₩3,687 | ₩3,841 | ₩3,553 | ₩3,781 | +2.55% | 4.8만 |
|---|
| 2026.03.06 | ₩3,633 | ₩3,768 | ₩3,607 | ₩3,768 | +3.69% | 1.5만 |
|---|
| 2026.03.05 | ₩3,540 | ₩3,902 | ₩3,459 | ₩3,875 | +9.47% | 4.5만 |
|---|
| 2026.03.04 | ₩3,178 | ₩3,714 | ₩3,164 | ₩3,513 | +10.55% | 2.6만 |
|---|
| 2026.03.03 | ₩3,245 | ₩3,352 | ₩3,191 | ₩3,352 | +3.31% | 3.3만 |
|---|
| 2026.03.02 | ₩3,191 | ₩3,459 | ₩2,829 | ₩3,446 | +7.98% | 4.6만 |
|---|
| 2026.02.27 | ₩3,338 | ₩3,727 | ₩3,164 | ₩3,419 | +2.41% | 10.9만 |
|---|
| 2026.02.26 | ₩3,687 | ₩3,727 | ₩3,097 | ₩3,419 | -7.27% | 6.9만 |
|---|
| 2026.02.25 | ₩3,553 | ₩3,835 | ₩3,352 | ₩3,553 | 0.00% | 9.3만 |
|---|
| 2026.02.24 | ₩3,633 | ₩4,465 | ₩3,633 | ₩3,768 | +3.69% | 22만 |
|---|
| 2026.02.23 | ₩3,768 | ₩4,143 | ₩3,418 | ₩3,955 | +4.98% | 81.9만 |
|---|
| 2026.02.20 | ₩2,883 | ₩7,374 | ₩2,762 | ₩5,001 | +73.49% | 3959만 |
|---|
| 2026.02.19 | ₩3,285 | ₩3,285 | ₩2,682 | ₩2,682 | -18.37% | 7.7천 |
|---|
| 2026.02.18 | ₩3,084 | ₩3,312 | ₩2,863 | ₩2,976 | -3.48% | 3.5천 |
|---|
| 2026.02.17 | ₩3,647 | ₩3,714 | ₩3,352 | ₩3,352 | -8.09% | 3.7천 |
|---|
| 2026.02.13 | ₩3,768 | ₩3,768 | ₩3,553 | ₩3,741 | -0.71% | 800 |
|---|
| 2026.02.12 | ₩4,116 | ₩4,116 | ₩3,553 | ₩3,848 | -6.51% | 3천 |
|---|
| 2026.02.11 | ₩4,411 | ₩4,411 | ₩4,277 | ₩4,277 | -3.04% | 800 |
|---|
| 2026.02.10 | ₩4,679 | ₩5,095 | ₩4,264 | ₩4,425 | -5.44% | 7.5천 |
|---|
| 2026.02.09 | ₩4,197 | ₩4,357 | ₩3,513 | ₩4,357 | +3.83% | 8.6천 |
|---|
| 2026.02.06 | ₩4,237 | ₩4,331 | ₩4,103 | ₩4,170 | -1.58% | 4.7천 |
|---|
| 2026.02.05 | ₩4,371 | ₩4,411 | ₩4,009 | ₩4,096 | -6.29% | 2.6천 |
|---|
| 2026.02.04 | ₩4,719 | ₩4,961 | ₩4,036 | ₩4,331 | -8.24% | 6.7천 |
|---|
| 2026.02.03 | ₩4,854 | ₩5,229 | ₩4,854 | ₩5,055 | +4.14% | 3.6천 |
|---|
| 2026.02.02 | ₩5,162 | ₩5,363 | ₩4,706 | ₩4,706 | -8.83% | 9.4천 |
|---|
| 2026.01.30 | ₩5,618 | ₩5,819 | ₩5,229 | ₩5,229 | -6.92% | 7.7천 |
|---|
| 2026.01.29 | ₩5,712 | ₩5,899 | ₩5,631 | ₩5,886 | +3.05% | 2.5천 |
|---|
| 2026.01.28 | ₩6,047 | ₩6,436 | ₩5,765 | ₩5,980 | -1.11% | 8.5천 |
|---|
| 2026.01.27 | ₩6,851 | ₩6,985 | ₩5,886 | ₩6,328 | -7.63% | 3.1만 |
|---|
| 2026.01.26 | ₩6,905 | ₩7,508 | ₩6,851 | ₩7,026 | +1.75% | 1만 |
|---|
| 2026.01.23 | ₩6,972 | ₩7,240 | ₩6,972 | ₩7,106 | +1.92% | 3.9천 |
|---|
| 2026.01.22 | ₩7,240 | ₩7,240 | ₩6,784 | ₩6,972 | -3.70% | 3.5천 |
|---|
| 2026.01.21 | ₩7,240 | ₩7,240 | ₩6,838 | ₩6,972 | -3.70% | 1만 |
|---|
| 2026.01.20 | ₩7,341 | ₩7,563 | ₩7,341 | ₩7,563 | +3.03% | 1.4천 |
|---|
| 2026.01.16 | ₩7,267 | ₩7,280 | ₩7,039 | ₩7,280 | +0.18% | 1.6천 |
|---|
| 2026.01.15 | ₩7,186 | ₩7,508 | ₩7,186 | ₩7,374 | +2.61% | 3.5천 |
|---|
| 2026.01.14 | ₩7,052 | ₩7,508 | ₩7,026 | ₩7,414 | +5.13% | 1만 |
|---|
| 2026.01.13 | ₩7,390 | ₩7,428 | ₩7,113 | ₩7,374 | -0.22% | 2.1천 |
|---|
| 2026.01.12 | ₩7,468 | ₩7,566 | ₩7,240 | ₩7,566 | +1.31% | 8.8천 |
|---|
| 2026.01.09 | ₩7,414 | ₩7,776 | ₩7,401 | ₩7,763 | +4.70% | 2.7천 |
|---|
| 2026.01.08 | ₩7,656 | ₩8,085 | ₩7,441 | ₩7,817 | +2.10% | 3.2만 |
|---|
| 2026.01.07 | ₩7,910 | ₩8,058 | ₩7,642 | ₩7,743 | -2.12% | 5천 |
|---|
| 2026.01.06 | ₩7,776 | ₩8,105 | ₩7,709 | ₩7,951 | +2.24% | 1.2만 |
|---|
| 2026.01.05 | ₩6,865 | ₩7,696 | ₩6,865 | ₩7,696 | +12.11% | 3.2천 |
|---|
| 2026.01.02 | ₩7,160 | ₩7,160 | ₩6,905 | ₩6,905 | -3.56% | 800 |
|---|
| 2025.12.31 | ₩6,905 | ₩7,347 | ₩6,905 | ₩6,905 | 0.00% | 3.2천 |
|---|
| 2025.12.30 | ₩6,838 | ₩7,227 | ₩6,784 | ₩6,784 | -0.78% | 3.8천 |
|---|
| 2025.12.29 | ₩7,119 | ₩7,119 | ₩6,798 | ₩6,959 | -2.26% | 4.3천 |
|---|
| 2025.12.26 | ₩7,039 | ₩7,258 | ₩6,865 | ₩7,119 | +1.14% | 7천 |
|---|
| 2025.12.24 | ₩7,039 | ₩7,039 | ₩7,039 | ₩7,039 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩7,173 | ₩7,294 | ₩7,026 | ₩7,026 | -2.06% | 5.8천 |
|---|
| 2025.12.22 | ₩7,254 | ₩7,696 | ₩7,240 | ₩7,669 | +5.73% | 4.5천 |
|---|
| 2025.12.19 | ₩7,441 | ₩7,642 | ₩7,106 | ₩7,119 | -4.32% | 6.1천 |
|---|
| 2025.12.18 | ₩7,280 | ₩7,642 | ₩7,240 | ₩7,240 | -0.55% | 7천 |
|---|
| 2025.12.17 | ₩7,978 | ₩7,978 | ₩7,374 | ₩7,374 | -7.56% | 3.1천 |
|---|
| 2025.12.16 | ₩7,589 | ₩8,138 | ₩7,468 | ₩7,468 | -1.59% | 6.1천 |
|---|
| 2025.12.15 | ₩8,045 | ₩8,045 | ₩7,441 | ₩7,629 | -5.17% | 1.2만 |
|---|
| 2025.12.12 | ₩8,045 | ₩8,045 | ₩7,684 | ₩7,750 | -3.67% | 3.1천 |
|---|
| 2025.12.11 | ₩8,112 | ₩8,393 | ₩7,857 | ₩8,192 | +0.99% | 4.1천 |
|---|
| 2025.12.10 | ₩8,313 | ₩8,313 | ₩8,112 | ₩8,112 | -2.42% | 1만 |
|---|
| 2025.12.09 | ₩8,192 | ₩8,702 | ₩8,045 | ₩8,702 | +6.22% | 1.5만 |
|---|
| 2025.12.08 | ₩8,219 | ₩8,219 | ₩7,937 | ₩7,978 | -2.94% | 9.3천 |
|---|
| 2025.12.05 | ₩8,246 | ₩9,037 | ₩7,602 | ₩7,897 | -4.23% | 9.6만 |
|---|
| 2025.12.04 | ₩8,527 | ₩8,715 | ₩8,018 | ₩8,440 | -1.02% | 1.2만 |
|---|
| 2025.12.03 | ₩8,045 | ₩8,514 | ₩7,937 | ₩7,937 | -1.33% | 1.5만 |
|---|
| 2025.12.02 | ₩8,608 | ₩8,608 | ₩8,031 | ₩8,031 | -6.70% | 9.2천 |
|---|
| 2025.12.01 | ₩7,575 | ₩9,171 | ₩7,575 | ₩8,648 | +14.16% | 1.3만 |
|---|
| 2025.11.28 | ₩7,910 | ₩7,910 | ₩7,455 | ₩7,468 | -5.59% | 2.1천 |
|---|
| 2025.11.26 | ₩7,548 | ₩8,447 | ₩7,388 | ₩7,843 | +3.91% | 2만 |
|---|
| 2025.11.25 | ₩8,138 | ₩9,251 | ₩7,388 | ₩7,548 | -7.25% | 6.8만 |
|---|
| 2025.11.24 | ₩7,213 | ₩9,104 | ₩7,213 | ₩7,991 | +10.78% | 2.2만 |
|---|
| 2025.11.21 | ₩7,629 | ₩7,629 | ₩6,771 | ₩6,905 | -9.49% | 4.4만 |
|---|
| 2025.11.20 | ₩8,112 | ₩8,215 | ₩7,642 | ₩7,803 | -3.80% | 1.9만 |
|---|
| 2025.11.19 | ₩8,152 | ₩8,447 | ₩7,843 | ₩8,004 | -1.81% | 1.6만 |
|---|
| 2025.11.18 | ₩8,836 | ₩8,836 | ₩8,179 | ₩8,179 | -7.44% | 9.4천 |
|---|
| 2025.11.17 | ₩8,849 | ₩9,117 | ₩8,192 | ₩8,192 | -7.42% | 1.3만 |
|---|
| 2025.11.14 | ₩7,857 | ₩8,836 | ₩7,857 | ₩8,588 | +9.30% | 1.4만 |
|---|
| 2025.11.13 | ₩8,380 | ₩8,514 | ₩7,776 | ₩7,776 | -7.20% | 2.1만 |
|---|
| 2025.11.12 | ₩8,795 | ₩8,862 | ₩8,474 | ₩8,514 | -3.20% | 1.5만 |
|---|
| 2025.11.11 | ₩8,460 | ₩8,581 | ₩7,937 | ₩8,581 | +1.43% | 2.6만 |
|---|
| 2025.11.10 | ₩8,272 | ₩8,589 | ₩7,978 | ₩8,286 | +0.16% | 3.1만 |
|---|
| 2025.11.07 | ₩8,246 | ₩8,272 | ₩7,508 | ₩7,978 | -3.25% | 2.7만 |
|---|
| 2025.11.06 | ₩8,567 | ₩8,755 | ₩8,152 | ₩8,192 | -4.38% | 2만 |
|---|
| 2025.11.05 | ₩8,420 | ₩8,702 | ₩8,366 | ₩8,480 | +0.72% | 2.8만 |
|---|
| 2025.11.04 | ₩8,500 | ₩8,581 | ₩8,112 | ₩8,246 | -3.00% | 1.9만 |
|---|
| 2025.11.03 | ₩9,774 | ₩9,774 | ₩8,581 | ₩8,581 | -12.21% | 4.1만 |
|---|
| 2025.10.31 | ₩9,305 | ₩9,962 | ₩9,184 | ₩9,305 | 0.00% | 2.5만 |
|---|
| 2025.10.30 | ₩8,862 | ₩9,565 | ₩8,862 | ₩9,251 | +4.39% | 9천 |
|---|
| 2025.10.29 | ₩10,324 | ₩10,458 | ₩8,903 | ₩8,983 | -12.99% | 9.7만 |
|---|
| 2025.10.28 | ₩10,820 | ₩11,316 | ₩10,056 | ₩10,445 | -3.47% | 6.9만 |
|---|
| 2025.10.27 | ₩11,933 | ₩12,281 | ₩10,069 | ₩10,887 | -8.76% | 22.7만 |
|---|
| 2025.10.24 | ₩9,922 | ₩12,013 | ₩9,617 | ₩11,906 | +20.00% | 17.2만 |
|---|
| 2025.10.23 | ₩8,782 | ₩10,190 | ₩8,045 | ₩10,190 | +16.03% | 7.1만 |
|---|
| 2025.10.22 | ₩8,903 | ₩9,506 | ₩8,715 | ₩9,104 | +2.26% | 13.7만 |
|---|
| 2025.10.21 | ₩8,916 | ₩9,519 | ₩8,541 | ₩9,037 | +1.35% | 8.4만 |
|---|
| 2025.10.20 | ₩8,433 | ₩8,581 | ₩8,433 | ₩8,500 | +0.79% | 5천 |
|---|
| 2025.10.17 | ₩7,817 | ₩8,433 | ₩7,817 | ₩8,433 | +7.89% | 1.7만 |
|---|
| 2025.10.16 | ₩9,050 | ₩9,426 | ₩7,964 | ₩8,125 | -10.22% | 11.3만 |
|---|
| 2025.10.15 | ₩10,592 | ₩10,592 | ₩8,058 | ₩9,050 | -14.56% | 21.1만 |
|---|
| 2025.10.14 | ₩10,458 | ₩11,383 | ₩10,230 | ₩10,324 | -1.28% | 6만 |
|---|
| 2025.10.13 | ₩11,651 | ₩12,067 | ₩10,123 | ₩10,632 | -8.75% | 15.2만 |
|---|
| 2025.10.10 | ₩11,396 | ₩12,067 | ₩11,114 | ₩11,195 | -1.76% | 6.2만 |
|---|