시장 데이터를 불러오는 중
전체 종목
Abacus Global Management, Inc. Class A Common Stock 과거 주가
Abacus Global Management, Inc. Class A Common Stock · ABX · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Abacus Global Management, Inc. Class A Common Stock · ABX · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,158 | ₩11,158 | ₩10,891 | ₩10,944 | -1.92% | 49.3만 |
| 2026.10.08 | ₩10,998 | ₩11,171 | ₩10,944 | ₩11,118 | +1.09% | 40.3만 |
| 2026.10.07 | ₩11,064 | ₩11,258 | ₩11,011 | ₩11,078 | +0.12% | 46.5만 |
| 2026.10.06 | ₩11,145 | ₩11,318 | ₩11,111 | ₩11,211 | +0.60% | 46.5만 |
| 2026.10.05 | ₩11,038 | ₩11,264 | ₩10,971 | ₩11,011 | -0.24% | 49.4만 |
| 2026.10.02 | ₩10,757 | ₩11,158 | ₩10,757 | ₩11,051 | +2.73% | 56.4만 |
| 2026.10.01 | ₩10,623 | ₩10,857 | ₩10,376 | ₩10,543 | -0.75% | 79.5만 |
| 2026.09.30 | ₩10,730 | ₩11,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,770 |
| +0.37% |
| 67.9만 |
| 2026.09.29 | ₩11,011 | ₩11,011 | ₩10,598 | ₩10,770 | -2.18% | 65만 |
|---|
| 2026.09.28 | ₩11,064 | ₩11,205 | ₩10,917 | ₩10,984 | -0.72% | 49.1만 |
|---|
| 2026.09.25 | ₩11,104 | ₩11,425 | ₩10,784 | ₩11,078 | -0.24% | 80.5만 |
|---|
| 2026.09.24 | ₩10,356 | ₩11,051 | ₩10,343 | ₩11,051 | +6.71% | 96.1만 |
|---|
| 2026.09.23 | ₩10,597 | ₩10,623 | ₩10,182 | ₩10,450 | -1.39% | 111.7만 |
|---|
| 2026.09.22 | ₩10,931 | ₩10,944 | ₩10,372 | ₩10,717 | -1.96% | 82.2만 |
|---|
| 2026.09.21 | ₩12,214 | ₩12,214 | ₩10,650 | ₩10,757 | -11.93% | 130.7만 |
|---|
| 2026.09.18 | ₩12,107 | ₩12,120 | ₩11,586 | ₩11,719 | -3.20% | 183.1만 |
|---|
| 2026.09.17 | ₩12,681 | ₩12,681 | ₩12,113 | ₩12,120 | -4.43% | 33.5만 |
|---|
| 2026.09.16 | ₩12,614 | ₩12,735 | ₩12,215 | ₩12,307 | -2.44% | 43.1만 |
|---|
| 2026.09.15 | ₩12,641 | ₩12,641 | ₩12,294 | ₩12,467 | -1.37% | 37.2만 |
|---|
| 2026.09.14 | ₩12,708 | ₩12,962 | ₩12,548 | ₩12,681 | -0.21% | 36.4만 |
|---|
| 2026.09.11 | ₩12,842 | ₩13,096 | ₩12,675 | ₩12,708 | -1.04% | 29.5만 |
|---|
| 2026.09.10 | ₩12,761 | ₩12,855 | ₩12,594 | ₩12,735 | -0.21% | 34.8만 |
|---|
| 2026.09.09 | ₩12,975 | ₩13,002 | ₩12,588 | ₩12,855 | -0.93% | 40.4만 |
|---|
| 2026.09.08 | ₩12,641 | ₩13,062 | ₩12,574 | ₩13,002 | +2.85% | 43.2만 |
|---|
| 2026.09.04 | ₩13,256 | ₩13,256 | ₩12,721 | ₩12,842 | -3.13% | 31.4만 |
|---|
| 2026.09.03 | ₩12,935 | ₩13,096 | ₩12,675 | ₩13,029 | +0.72% | 34.5만 |
|---|
| 2026.09.02 | ₩12,467 | ₩12,828 | ₩12,347 | ₩12,788 | +2.57% | 40.8만 |
|---|
| 2026.09.01 | ₩12,601 | ₩12,668 | ₩12,240 | ₩12,307 | -2.33% | 36.9만 |
|---|
| 2026.08.31 | ₩13,015 | ₩13,041 | ₩12,628 | ₩12,828 | -1.44% | 41.3만 |
|---|
| 2026.08.28 | ₩13,202 | ₩13,323 | ₩12,975 | ₩13,015 | -1.42% | 38.6만 |
|---|
| 2026.08.27 | ₩12,935 | ₩13,283 | ₩12,935 | ₩13,136 | +1.55% | 39.2만 |
|---|
| 2026.08.26 | ₩13,136 | ₩13,309 | ₩12,888 | ₩13,069 | -0.51% | 40.9만 |
|---|
| 2026.08.25 | ₩12,895 | ₩13,269 | ₩12,775 | ₩13,202 | +2.38% | 37.5만 |
|---|
| 2026.08.24 | ₩13,042 | ₩13,176 | ₩12,655 | ₩12,842 | -1.54% | 46.1만 |
|---|
| 2026.08.21 | ₩12,200 | ₩12,949 | ₩12,174 | ₩12,908 | +5.81% | 54.5만 |
|---|
| 2026.08.20 | ₩12,200 | ₩12,334 | ₩11,920 | ₩12,240 | +0.33% | 51.9만 |
|---|
| 2026.08.19 | ₩12,133 | ₩12,534 | ₩12,133 | ₩12,227 | +0.77% | 49.3만 |
|---|
| 2026.08.18 | ₩12,067 | ₩12,387 | ₩12,040 | ₩12,040 | -0.22% | 36.1만 |
|---|
| 2026.08.17 | ₩12,187 | ₩12,307 | ₩11,966 | ₩12,187 | 0.00% | 50만 |
|---|
| 2026.08.14 | ₩12,080 | ₩12,868 | ₩12,040 | ₩12,387 | +2.54% | 107.2만 |
|---|
| 2026.08.13 | ₩11,599 | ₩11,733 | ₩11,265 | ₩11,385 | -1.84% | 81.3만 |
|---|
| 2026.08.12 | ₩12,000 | ₩12,414 | ₩11,358 | ₩11,398 | -5.01% | 97.4만 |
|---|
| 2026.08.11 | ₩13,029 | ₩13,029 | ₩11,873 | ₩11,920 | -8.51% | 78만 |
|---|
| 2026.08.10 | ₩12,708 | ₩12,922 | ₩12,361 | ₩12,721 | +0.11% | 61.4만 |
|---|
| 2026.08.07 | ₩13,216 | ₩14,031 | ₩12,695 | ₩12,721 | -3.74% | 80.9만 |
|---|
| 2026.08.06 | ₩13,931 | ₩14,091 | ₩13,643 | ₩13,897 | -0.24% | 55.9만 |
|---|
| 2026.08.05 | ₩14,632 | ₩14,699 | ₩14,044 | ₩14,111 | -3.56% | 45.8만 |
|---|
| 2026.08.04 | ₩14,606 | ₩14,806 | ₩14,285 | ₩14,512 | -0.64% | 56.9만 |
|---|
| 2026.08.03 | ₩13,737 | ₩14,298 | ₩13,737 | ₩14,205 | +3.40% | 33.5만 |
|---|
| 2026.07.31 | ₩13,897 | ₩14,111 | ₩13,677 | ₩13,777 | -0.87% | 39.6만 |
|---|
| 2026.07.30 | ₩13,750 | ₩14,064 | ₩13,403 | ₩13,991 | +1.75% | 54.4만 |
|---|
| 2026.07.29 | ₩13,897 | ₩14,131 | ₩13,710 | ₩13,764 | -0.96% | 46.3만 |
|---|
| 2026.07.28 | ₩14,018 | ₩14,265 | ₩13,948 | ₩14,151 | +0.95% | 38.9만 |
|---|
| 2026.07.27 | ₩13,857 | ₩14,123 | ₩13,777 | ₩13,977 | +0.87% | 35.8만 |
|---|
| 2026.07.24 | ₩13,590 | ₩14,205 | ₩13,403 | ₩13,871 | +2.06% | 59.9만 |
|---|
| 2026.07.23 | ₩14,124 | ₩14,124 | ₩13,343 | ₩13,430 | -4.92% | 67.1만 |
|---|
| 2026.07.22 | ₩13,697 | ₩14,138 | ₩13,510 | ₩13,764 | +0.49% | 52만 |
|---|
| 2026.07.21 | ₩14,124 | ₩14,124 | ₩13,724 | ₩13,871 | -1.80% | 44.8만 |
|---|
| 2026.07.20 | ₩13,764 | ₩14,245 | ₩13,677 | ₩13,710 | -0.39% | 53.5만 |
|---|
| 2026.07.17 | ₩13,724 | ₩14,151 | ₩13,510 | ₩13,844 | +0.88% | 80.1만 |
|---|
| 2026.07.16 | ₩14,712 | ₩14,712 | ₩13,984 | ₩14,044 | -4.54% | 95.4만 |
|---|
| 2026.07.15 | ₩14,739 | ₩15,247 | ₩14,298 | ₩14,539 | -1.36% | 85.8만 |
|---|
| 2026.07.14 | ₩15,060 | ₩15,474 | ₩14,739 | ₩14,886 | -1.15% | 77.5만 |
|---|
| 2026.07.13 | ₩14,766 | ₩15,020 | ₩14,579 | ₩14,699 | -0.45% | 55.4만 |
|---|
| 2026.07.10 | ₩16,035 | ₩16,035 | ₩14,793 | ₩14,846 | -7.42% | 57.3만 |
|---|
| 2026.07.09 | ₩15,661 | ₩16,156 | ₩15,501 | ₩16,022 | +2.30% | 86.1만 |
|---|
| 2026.07.08 | ₩15,835 | ₩15,902 | ₩15,461 | ₩15,541 | -1.86% | 60.6만 |
|---|
| 2026.07.07 | ₩16,035 | ₩16,209 | ₩15,434 | ₩15,768 | -1.67% | 107.7만 |
|---|
| 2026.07.06 | ₩15,768 | ₩16,623 | ₩15,715 | ₩16,035 | +1.69% | 79.7만 |
|---|
| 2026.07.02 | ₩15,795 | ₩15,902 | ₩15,395 | ₩15,848 | +0.34% | 57.9만 |
|---|
| 2026.07.01 | ₩14,004 | ₩15,822 | ₩13,817 | ₩15,608 | +11.45% | 104.4만 |
|---|
| 2026.06.30 | ₩14,418 | ₩14,806 | ₩14,312 | ₩14,312 | -0.74% | 74.5만 |
|---|
| 2026.06.29 | ₩13,042 | ₩14,459 | ₩12,882 | ₩14,365 | +10.14% | 103.9만 |
|---|
| 2026.06.26 | ₩12,481 | ₩13,243 | ₩12,387 | ₩13,243 | +6.10% | 201.3만 |
|---|
| 2026.06.25 | ₩12,427 | ₩12,574 | ₩12,187 | ₩12,347 | -0.65% | 51만 |
|---|
| 2026.06.24 | ₩12,681 | ₩12,788 | ₩12,334 | ₩12,427 | -2.00% | 49.3만 |
|---|
| 2026.06.23 | ₩12,681 | ₩13,002 | ₩12,621 | ₩12,868 | +1.48% | 49.2만 |
|---|
| 2026.06.22 | ₩12,521 | ₩12,935 | ₩12,441 | ₩12,775 | +2.03% | 55.7만 |
|---|
| 2026.06.18 | ₩12,949 | ₩12,989 | ₩12,214 | ₩12,361 | -4.54% | 86.5만 |
|---|
| 2026.06.17 | ₩12,975 | ₩13,229 | ₩12,788 | ₩12,908 | -0.51% | 64.2만 |
|---|
| 2026.06.16 | ₩12,962 | ₩13,202 | ₩12,895 | ₩13,015 | +0.41% | 36.1만 |
|---|
| 2026.06.15 | ₩13,055 | ₩13,162 | ₩12,788 | ₩12,895 | -1.23% | 60.6만 |
|---|
| 2026.06.12 | ₩12,695 | ₩13,216 | ₩12,601 | ₩12,815 | +0.95% | 49.8만 |
|---|
| 2026.06.11 | ₩12,334 | ₩12,614 | ₩12,083 | ₩12,561 | +1.84% | 38.2만 |
|---|
| 2026.06.10 | ₩12,160 | ₩12,501 | ₩12,067 | ₩12,174 | +0.11% | 41만 |
|---|
| 2026.06.09 | ₩11,759 | ₩12,133 | ₩11,692 | ₩11,946 | +1.59% | 30.8만 |
|---|
| 2026.06.08 | ₩11,719 | ₩12,013 | ₩11,586 | ₩11,639 | -0.68% | 31.7만 |
|---|
| 2026.06.05 | ₩12,000 | ₩12,000 | ₩11,592 | ₩11,706 | -2.45% | 62.2만 |
|---|
| 2026.06.04 | ₩11,251 | ₩11,853 | ₩11,158 | ₩11,853 | +5.34% | 32.9만 |
|---|
| 2026.06.03 | ₩11,586 | ₩11,586 | ₩10,984 | ₩11,091 | -4.27% | 61.4만 |
|---|
| 2026.06.02 | ₩12,040 | ₩12,133 | ₩11,626 | ₩11,799 | -2.00% | 44.5만 |
|---|
| 2026.06.01 | ₩11,866 | ₩12,274 | ₩11,866 | ₩12,093 | +1.91% | 60.9만 |
|---|
| 2026.05.29 | ₩12,347 | ₩12,414 | ₩11,933 | ₩12,000 | -2.81% | 55.3만 |
|---|
| 2026.05.28 | ₩12,307 | ₩12,481 | ₩12,200 | ₩12,334 | +0.22% | 34.4만 |
|---|
| 2026.05.27 | ₩12,775 | ₩12,962 | ₩12,427 | ₩12,454 | -2.51% | 44만 |
|---|
| 2026.05.26 | ₩12,120 | ₩12,895 | ₩11,829 | ₩12,775 | +5.40% | 64.2만 |
|---|
| 2026.05.22 | ₩11,986 | ₩12,147 | ₩11,893 | ₩12,080 | +0.78% | 44.1만 |
|---|
| 2026.05.21 | ₩11,706 | ₩12,013 | ₩11,473 | ₩11,986 | +2.40% | 43.6만 |
|---|
| 2026.05.20 | ₩12,067 | ₩12,067 | ₩11,706 | ₩11,839 | -1.88% | 37.5만 |
|---|
| 2026.05.19 | ₩12,534 | ₩12,561 | ₩11,786 | ₩11,813 | -5.76% | 40.9만 |
|---|
| 2026.05.18 | ₩12,174 | ₩12,655 | ₩12,120 | ₩12,534 | +2.96% | 86.3만 |
|---|
| 2026.05.15 | ₩12,013 | ₩12,387 | ₩11,839 | ₩12,147 | +1.11% | 59.6만 |
|---|
| 2026.05.14 | ₩12,574 | ₩12,668 | ₩12,093 | ₩12,254 | -2.55% | 54.8만 |
|---|
| 2026.05.13 | ₩12,534 | ₩12,695 | ₩12,147 | ₩12,361 | -1.39% | 53.6만 |
|---|
| 2026.05.12 | ₩12,387 | ₩12,574 | ₩12,214 | ₩12,481 | +0.76% | 48.6만 |
|---|
| 2026.05.11 | ₩12,267 | ₩12,908 | ₩12,027 | ₩12,334 | +0.54% | 68.3만 |
|---|
| 2026.05.08 | ₩12,695 | ₩12,695 | ₩10,931 | ₩12,133 | -4.42% | 99만 |
|---|
| 2026.05.07 | ₩12,668 | ₩12,802 | ₩12,441 | ₩12,534 | -1.05% | 62만 |
|---|
| 2026.05.06 | ₩12,361 | ₩12,681 | ₩12,307 | ₩12,614 | +2.05% | 54.4만 |
|---|
| 2026.05.05 | ₩12,347 | ₩12,681 | ₩12,267 | ₩12,374 | +0.22% | 51.1만 |
|---|
| 2026.05.04 | ₩12,574 | ₩12,868 | ₩12,280 | ₩12,280 | -2.34% | 66만 |
|---|
| 2026.05.01 | ₩12,655 | ₩13,002 | ₩12,474 | ₩12,614 | -0.32% | 68.6만 |
|---|
| 2026.04.30 | ₩12,561 | ₩12,835 | ₩12,307 | ₩12,695 | +1.06% | 50.8만 |
|---|
| 2026.04.29 | ₩12,521 | ₩12,695 | ₩12,374 | ₩12,534 | +0.11% | 37.6만 |
|---|
| 2026.04.28 | ₩12,534 | ₩12,761 | ₩12,334 | ₩12,628 | +0.75% | 43.4만 |
|---|
| 2026.04.27 | ₩12,307 | ₩12,641 | ₩12,307 | ₩12,454 | +1.19% | 37.1만 |
|---|
| 2026.04.24 | ₩12,240 | ₩12,574 | ₩12,240 | ₩12,307 | +0.55% | 42.1만 |
|---|
| 2026.04.23 | ₩12,334 | ₩12,367 | ₩11,986 | ₩12,307 | -0.22% | 35.4만 |
|---|
| 2026.04.22 | ₩12,561 | ₩12,815 | ₩12,374 | ₩12,374 | -1.49% | 32.7만 |
|---|
| 2026.04.21 | ₩12,828 | ₩13,015 | ₩12,534 | ₩12,614 | -1.67% | 42.1만 |
|---|
| 2026.04.20 | ₩12,441 | ₩12,995 | ₩12,441 | ₩12,882 | +3.54% | 63.6만 |
|---|
| 2026.04.17 | ₩12,000 | ₩12,442 | ₩11,866 | ₩12,374 | +3.12% | 63.9만 |
|---|
| 2026.04.16 | ₩11,839 | ₩12,000 | ₩11,639 | ₩11,839 | 0.00% | 41.1만 |
|---|
| 2026.04.15 | ₩11,733 | ₩11,906 | ₩11,586 | ₩11,759 | +0.23% | 47만 |
|---|
| 2026.04.14 | ₩11,465 | ₩11,799 | ₩11,334 | ₩11,652 | +1.63% | 48만 |
|---|
| 2026.04.13 | ₩10,784 | ₩11,505 | ₩10,704 | ₩11,439 | +6.07% | 49.9만 |
|---|
| 2026.04.10 | ₩10,797 | ₩10,998 | ₩10,423 | ₩10,851 | +0.50% | 66.5만 |
|---|
| 2026.04.09 | ₩11,278 | ₩11,412 | ₩10,757 | ₩10,770 | -4.50% | 58.1만 |
|---|
| 2026.04.08 | ₩11,211 | ₩11,545 | ₩11,145 | ₩11,452 | +2.15% | 106.1만 |
|---|
| 2026.04.07 | ₩10,610 | ₩10,971 | ₩9,782 | ₩10,757 | +1.39% | 100.8만 |
|---|
| 2026.04.06 | ₩10,811 | ₩11,051 | ₩10,557 | ₩10,704 | -0.99% | 75.1만 |
|---|
| 2026.04.02 | ₩10,209 | ₩10,864 | ₩10,051 | ₩10,811 | +5.89% | 59.5만 |
|---|
| 2026.04.01 | ₩10,623 | ₩10,690 | ₩10,289 | ₩10,370 | -2.39% | 68.8만 |
|---|
| 2026.03.31 | ₩10,877 | ₩10,931 | ₩10,303 | ₩10,530 | -3.19% | 96.1만 |
|---|
| 2026.03.30 | ₩11,171 | ₩11,425 | ₩10,597 | ₩10,637 | -4.78% | 97.6만 |
|---|
| 2026.03.27 | ₩11,759 | ₩11,866 | ₩11,138 | ₩11,145 | -5.23% | 60.4만 |
|---|
| 2026.03.26 | ₩11,706 | ₩12,053 | ₩11,492 | ₩11,799 | +0.80% | 63.9만 |
|---|
| 2026.03.25 | ₩12,080 | ₩12,266 | ₩11,826 | ₩11,880 | -1.66% | 45.4만 |
|---|
| 2026.03.24 | ₩11,933 | ₩12,067 | ₩11,706 | ₩11,920 | -0.11% | 37.2만 |
|---|
| 2026.03.23 | ₩12,160 | ₩12,628 | ₩12,080 | ₩12,120 | -0.33% | 69.7만 |
|---|
| 2026.03.20 | ₩12,133 | ₩12,321 | ₩11,545 | ₩12,000 | -1.10% | 116.7만 |
|---|
| 2026.03.19 | ₩12,427 | ₩12,514 | ₩11,813 | ₩12,053 | -3.01% | 95.8만 |
|---|
| 2026.03.18 | ₩13,390 | ₩13,496 | ₩12,588 | ₩12,614 | -5.79% | 107.8만 |
|---|
| 2026.03.17 | ₩13,630 | ₩13,964 | ₩13,403 | ₩13,483 | -1.08% | 84.2만 |
|---|
| 2026.03.16 | ₩13,496 | ₩14,078 | ₩13,182 | ₩13,256 | -1.78% | 102.6만 |
|---|
| 2026.03.13 | ₩12,735 | ₩13,349 | ₩12,387 | ₩13,096 | +2.83% | 131.8만 |
|---|
| 2026.03.12 | ₩13,323 | ₩13,844 | ₩13,029 | ₩13,162 | -1.20% | 100만 |
|---|
| 2026.03.11 | ₩13,697 | ₩13,851 | ₩13,243 | ₩13,496 | -1.46% | 69만 |
|---|
| 2026.03.10 | ₩12,935 | ₩14,031 | ₩12,935 | ₩13,777 | +6.51% | 76.1만 |
|---|
| 2026.03.09 | ₩12,989 | ₩13,349 | ₩12,614 | ₩12,868 | -0.93% | 73.3만 |
|---|
| 2026.03.06 | ₩13,096 | ₩13,192 | ₩12,601 | ₩13,136 | +0.31% | 52.6만 |
|---|
| 2026.03.05 | ₩13,216 | ₩13,403 | ₩13,096 | ₩13,296 | +0.61% | 61.5만 |
|---|
| 2026.03.04 | ₩12,695 | ₩13,363 | ₩12,695 | ₩13,283 | +4.63% | 44.7만 |
|---|
| 2026.03.03 | ₩12,548 | ₩13,029 | ₩12,327 | ₩12,882 | +2.66% | 65만 |
|---|
| 2026.03.02 | ₩11,946 | ₩12,848 | ₩11,946 | ₩12,775 | +6.94% | 54.4만 |
|---|
| 2026.02.27 | ₩11,920 | ₩12,267 | ₩11,668 | ₩12,200 | +2.35% | 57.6만 |
|---|
| 2026.02.26 | ₩11,866 | ₩12,147 | ₩11,639 | ₩12,093 | +1.91% | 51.2만 |
|---|
| 2026.02.25 | ₩11,826 | ₩11,853 | ₩11,512 | ₩11,679 | -1.24% | 50.9만 |
|---|
| 2026.02.24 | ₩11,586 | ₩11,719 | ₩11,425 | ₩11,666 | +0.69% | 38.7만 |
|---|
| 2026.02.23 | ₩11,679 | ₩11,759 | ₩11,392 | ₩11,492 | -1.60% | 52.1만 |
|---|
| 2026.02.20 | ₩11,786 | ₩11,786 | ₩11,385 | ₩11,652 | -1.13% | 53.2만 |
|---|
| 2026.02.19 | ₩12,027 | ₩12,131 | ₩11,425 | ₩11,652 | -3.11% | 78.4만 |
|---|
| 2026.02.18 | ₩11,185 | ₩12,013 | ₩11,147 | ₩11,866 | +6.09% | 136.5만 |
|---|
| 2026.02.17 | ₩11,292 | ₩11,425 | ₩11,131 | ₩11,345 | +0.47% | 60.4만 |
|---|
| 2026.02.13 | ₩10,971 | ₩11,265 | ₩10,837 | ₩11,225 | +2.31% | 51.6만 |
|---|
| 2026.02.12 | ₩10,677 | ₩11,104 | ₩10,503 | ₩11,078 | +3.75% | 60.1만 |
|---|
| 2026.02.11 | ₩10,904 | ₩11,145 | ₩10,450 | ₩10,543 | -3.31% | 61.3만 |
|---|
| 2026.02.10 | ₩10,463 | ₩10,998 | ₩10,375 | ₩10,864 | +3.83% | 63.3만 |
|---|
| 2026.02.09 | ₩9,995 | ₩10,704 | ₩9,995 | ₩10,476 | +4.81% | 59.2만 |
|---|
| 2026.02.06 | ₩9,782 | ₩10,089 | ₩9,728 | ₩9,915 | +1.37% | 45.7만 |
|---|
| 2026.02.05 | ₩10,156 | ₩10,229 | ₩9,588 | ₩9,688 | -4.61% | 42.6만 |
|---|
| 2026.02.04 | ₩9,795 | ₩10,581 | ₩9,782 | ₩10,370 | +5.87% | 55.6만 |
|---|
| 2026.02.03 | ₩11,091 | ₩11,138 | ₩9,715 | ₩9,755 | -12.05% | 69만 |
|---|
| 2026.02.02 | ₩10,410 | ₩11,198 | ₩10,410 | ₩10,757 | +3.34% | 62만 |
|---|
| 2026.01.30 | ₩10,623 | ₩10,744 | ₩9,902 | ₩9,955 | -6.29% | 53.6만 |
|---|
| 2026.01.29 | ₩10,637 | ₩10,784 | ₩10,490 | ₩10,757 | +1.13% | 34.4만 |
|---|
| 2026.01.28 | ₩10,757 | ₩10,877 | ₩10,383 | ₩10,530 | -2.11% | 38.3만 |
|---|
| 2026.01.27 | ₩11,091 | ₩11,091 | ₩10,329 | ₩10,824 | -2.41% | 45.8만 |
|---|
| 2026.01.26 | ₩11,051 | ₩11,198 | ₩10,904 | ₩11,091 | +0.36% | 28.4만 |
|---|
| 2026.01.23 | ₩11,091 | ₩11,251 | ₩10,891 | ₩10,998 | -0.84% | 30.2만 |
|---|
| 2026.01.22 | ₩11,385 | ₩11,559 | ₩11,091 | ₩11,118 | -2.35% | 51.7만 |
|---|
| 2026.01.21 | ₩11,465 | ₩11,586 | ₩10,824 | ₩11,131 | -2.91% | 40.6만 |
|---|
| 2026.01.20 | ₩11,305 | ₩11,545 | ₩11,225 | ₩11,398 | +0.83% | 29.7만 |
|---|
| 2026.01.16 | ₩11,158 | ₩11,666 | ₩11,158 | ₩11,452 | +2.63% | 42만 |
|---|
| 2026.01.15 | ₩11,452 | ₩11,646 | ₩11,292 | ₩11,305 | -1.28% | 42.2만 |
|---|
| 2026.01.14 | ₩11,251 | ₩11,639 | ₩11,211 | ₩11,532 | +2.49% | 36.4만 |
|---|
| 2026.01.13 | ₩11,692 | ₩11,873 | ₩11,145 | ₩11,158 | -4.57% | 44.1만 |
|---|
| 2026.01.12 | ₩11,519 | ₩11,813 | ₩11,392 | ₩11,505 | -0.12% | 44.2만 |
|---|
| 2026.01.09 | ₩11,706 | ₩11,746 | ₩11,078 | ₩11,519 | -1.60% | 55.1만 |
|---|
| 2026.01.08 | ₩10,904 | ₩11,706 | ₩10,827 | ₩11,652 | +6.86% | 64.5만 |
|---|
| 2026.01.07 | ₩11,011 | ₩11,211 | ₩10,831 | ₩11,024 | +0.12% | 38.5만 |
|---|
| 2026.01.06 | ₩10,811 | ₩10,984 | ₩10,677 | ₩10,944 | +1.24% | 38만 |
|---|
| 2026.01.05 | ₩10,583 | ₩10,897 | ₩10,463 | ₩10,757 | +1.64% | 68.1만 |
|---|
| 2026.01.02 | ₩11,412 | ₩11,439 | ₩10,570 | ₩10,583 | -7.26% | 99.1만 |
|---|
| 2025.12.31 | ₩11,171 | ₩11,452 | ₩11,131 | ₩11,425 | +2.27% | 81.1만 |
|---|
| 2025.12.30 | ₩11,599 | ₩11,706 | ₩11,078 | ₩11,078 | -4.49% | 36만 |
|---|
| 2025.12.29 | ₩11,251 | ₩11,483 | ₩11,051 | ₩11,318 | +0.59% | 77.5만 |
|---|
| 2025.12.26 | ₩11,385 | ₩11,459 | ₩11,158 | ₩11,358 | -0.23% | 40.4만 |
|---|
| 2025.12.24 | ₩11,225 | ₩11,572 | ₩11,225 | ₩11,385 | +1.43% | 33.3만 |
|---|
| 2025.12.23 | ₩11,586 | ₩11,960 | ₩11,131 | ₩11,251 | -2.88% | 70.8만 |
|---|
| 2025.12.22 | ₩11,385 | ₩11,639 | ₩11,198 | ₩11,352 | -0.29% | 44.6만 |
|---|
| 2025.12.19 | ₩11,652 | ₩11,853 | ₩11,372 | ₩11,372 | -2.41% | 105.1만 |
|---|
| 2025.12.18 | ₩11,278 | ₩11,859 | ₩11,171 | ₩11,706 | +3.79% | 65.8만 |
|---|
| 2025.12.17 | ₩11,051 | ₩11,492 | ₩11,024 | ₩11,091 | +0.36% | 96.7만 |
|---|
| 2025.12.16 | ₩11,064 | ₩11,332 | ₩10,917 | ₩11,024 | -0.36% | 55.6만 |
|---|
| 2025.12.15 | ₩11,225 | ₩11,285 | ₩10,944 | ₩11,104 | -1.07% | 61.7만 |
|---|
| 2025.12.12 | ₩11,225 | ₩11,432 | ₩11,038 | ₩11,091 | -1.19% | 58.9만 |
|---|
| 2025.12.11 | ₩10,623 | ₩11,238 | ₩10,490 | ₩11,225 | +5.66% | 73.8만 |
|---|
| 2025.12.10 | ₩10,156 | ₩11,058 | ₩10,042 | ₩10,623 | +4.61% | 130.8만 |
|---|
| 2025.12.09 | ₩9,808 | ₩10,256 | ₩9,728 | ₩10,209 | +4.09% | 64만 |
|---|
| 2025.12.08 | ₩9,367 | ₩9,975 | ₩9,307 | ₩9,875 | +5.42% | 82.5만 |
|---|
| 2025.12.05 | ₩9,247 | ₩9,458 | ₩9,127 | ₩9,207 | -0.43% | 43.1만 |
|---|
| 2025.12.04 | ₩8,993 | ₩9,327 | ₩8,873 | ₩9,274 | +3.12% | 65.8만 |
|---|
| 2025.12.03 | ₩8,699 | ₩9,321 | ₩8,512 | ₩9,167 | +5.38% | 81.4만 |
|---|
| 2025.12.02 | ₩8,766 | ₩8,980 | ₩8,559 | ₩8,592 | -1.98% | 48.6만 |
|---|
| 2025.12.01 | ₩8,766 | ₩9,327 | ₩8,699 | ₩8,966 | +2.29% | 122.8만 |
|---|
| 2025.11.28 | ₩8,713 | ₩9,127 | ₩8,646 | ₩8,860 | +1.69% | 37.2만 |
|---|
| 2025.11.26 | ₩8,178 | ₩8,793 | ₩8,018 | ₩8,739 | +6.86% | 92만 |
|---|
| 2025.11.25 | ₩7,897 | ₩8,419 | ₩7,857 | ₩8,325 | +5.41% | 81만 |
|---|
| 2025.11.24 | ₩7,724 | ₩8,018 | ₩7,497 | ₩7,857 | +1.73% | 103만 |
|---|
| 2025.11.21 | ₩7,523 | ₩7,897 | ₩7,443 | ₩7,764 | +3.20% | 60만 |
|---|
| 2025.11.20 | ₩8,058 | ₩8,225 | ₩7,443 | ₩7,510 | -6.80% | 86만 |
|---|
| 2025.11.19 | ₩8,178 | ₩8,338 | ₩7,964 | ₩7,991 | -2.29% | 50.8만 |
|---|
| 2025.11.18 | ₩8,258 | ₩8,378 | ₩8,018 | ₩8,178 | -0.97% | 54.6만 |
|---|
| 2025.11.17 | ₩8,766 | ₩8,900 | ₩8,231 | ₩8,312 | -5.18% | 49.4만 |
|---|
| 2025.11.14 | ₩8,632 | ₩8,819 | ₩8,528 | ₩8,753 | +1.39% | 49.4만 |
|---|
| 2025.11.13 | ₩8,953 | ₩8,953 | ₩8,378 | ₩8,646 | -3.43% | 69.3만 |
|---|
| 2025.11.12 | ₩8,913 | ₩9,150 | ₩8,839 | ₩9,020 | +1.20% | 50만 |
|---|
| 2025.11.11 | ₩8,779 | ₩9,594 | ₩8,766 | ₩8,966 | +2.13% | 104.5만 |
|---|
| 2025.11.10 | ₩8,726 | ₩9,528 | ₩8,512 | ₩8,753 | +0.31% | 199.9만 |
|---|
| 2025.11.07 | ₩7,630 | ₩8,659 | ₩7,510 | ₩8,619 | +12.96% | 228.4만 |
|---|
| 2025.11.06 | ₩7,056 | ₩7,203 | ₩6,909 | ₩7,056 | 0.00% | 67.2만 |
|---|
| 2025.11.05 | ₩6,828 | ₩7,216 | ₩6,735 | ₩7,082 | +3.72% | 64.1만 |
|---|
| 2025.11.04 | ₩6,802 | ₩6,962 | ₩6,695 | ₩6,735 | -0.98% | 63.6만 |
|---|
| 2025.11.03 | ₩6,775 | ₩6,935 | ₩6,681 | ₩6,909 | +1.97% | 90.6만 |
|---|
| 2025.10.31 | ₩6,762 | ₩6,995 | ₩6,708 | ₩6,708 | -0.79% | 75.6만 |
|---|
| 2025.10.30 | ₩7,149 | ₩7,309 | ₩6,775 | ₩6,802 | -4.86% | 51.9만 |
|---|
| 2025.10.29 | ₩7,015 | ₩7,470 | ₩6,949 | ₩7,122 | +1.52% | 67만 |
|---|
| 2025.10.28 | ₩7,376 | ₩7,483 | ₩7,082 | ₩7,109 | -3.62% | 74.3만 |
|---|
| 2025.10.27 | ₩7,857 | ₩7,917 | ₩7,356 | ₩7,390 | -5.95% | 75만 |
|---|
| 2025.10.24 | ₩7,416 | ₩8,004 | ₩7,403 | ₩7,817 | +5.41% | 77.2만 |
|---|
| 2025.10.23 | ₩7,430 | ₩7,483 | ₩7,096 | ₩7,416 | -0.18% | 82.1만 |
|---|
| 2025.10.22 | ₩7,924 | ₩8,125 | ₩7,269 | ₩7,497 | -5.40% | 98.5만 |
|---|
| 2025.10.21 | ₩7,350 | ₩7,978 | ₩7,309 | ₩7,817 | +6.36% | 94.4만 |
|---|
| 2025.10.20 | ₩7,483 | ₩7,483 | ₩7,189 | ₩7,376 | -1.43% | 73.8만 |
|---|
| 2025.10.17 | ₩7,670 | ₩7,704 | ₩7,162 | ₩7,323 | -4.53% | 157.7만 |
|---|
| 2025.10.16 | ₩8,071 | ₩8,225 | ₩7,537 | ₩7,617 | -5.63% | 62.9만 |
|---|
| 2025.10.15 | ₩8,031 | ₩8,265 | ₩7,988 | ₩8,151 | +1.50% | 49.6만 |
|---|
| 2025.10.14 | ₩7,750 | ₩8,063 | ₩7,750 | ₩8,031 | +3.62% | 36.7만 |
|---|
| 2025.10.13 | ₩7,697 | ₩7,844 | ₩7,577 | ₩7,844 | +1.91% | 33.6만 |
|---|
| 2025.10.10 | ₩7,991 | ₩8,165 | ₩7,644 | ₩7,670 | -4.01% | 44.2만 |
|---|