시장 데이터를 불러오는 중
전체 종목
Abundia Global Impact Group Inc. Common stock 과거 주가
Abundia Global Impact Group Inc. Common stock · AGIG · NYSE American
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Abundia Global Impact Group Inc. Common stock · AGIG · NYSE American
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,340 | ₩1,353 | ₩1,246 | ₩1,273 | -5.00% | 16.9만 |
| 2026.10.08 | ₩1,260 | ₩1,286 | ₩1,233 | ₩1,260 | 0.00% | 8.1만 |
| 2026.10.07 | ₩1,300 | ₩1,300 | ₩1,219 | ₩1,219 | -6.19% | 13.5만 |
| 2026.10.06 | ₩1,286 | ₩1,394 | ₩1,260 | ₩1,273 | -1.04% | 8.3만 |
| 2026.10.05 | ₩1,380 | ₩1,380 | ₩1,286 | ₩1,286 | -6.80% | 12.3만 |
| 2026.10.02 | ₩1,420 | ₩1,474 | ₩1,313 | ₩1,340 | -5.66% | 12.3만 |
| 2026.10.01 | ₩1,501 | ₩1,568 | ₩1,286 | ₩1,286 | -14.29% | 25.5만 |
| 2026.09.30 | ₩1,608 | ₩1,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,461 |
| -9.17% |
| 11.4만 |
| 2026.09.29 | ₩1,648 | ₩1,675 | ₩1,581 | ₩1,581 | -4.07% | 3.8만 |
|---|
| 2026.09.28 | ₩1,822 | ₩1,916 | ₩1,621 | ₩1,648 | -9.56% | 15.3만 |
|---|
| 2026.09.25 | ₩1,702 | ₩1,822 | ₩1,675 | ₩1,796 | +5.51% | 15.8만 |
|---|
| 2026.09.24 | ₩1,715 | ₩1,729 | ₩1,608 | ₩1,715 | 0.00% | 10.8만 |
|---|
| 2026.09.23 | ₩1,662 | ₩1,715 | ₩1,648 | ₩1,715 | +3.23% | 5.1만 |
|---|
| 2026.09.22 | ₩1,675 | ₩1,715 | ₩1,621 | ₩1,635 | -2.40% | 11.8만 |
|---|
| 2026.09.21 | ₩1,635 | ₩1,715 | ₩1,621 | ₩1,621 | -0.82% | 16.6만 |
|---|
| 2026.09.18 | ₩1,608 | ₩1,648 | ₩1,541 | ₩1,648 | +2.50% | 22.6만 |
|---|
| 2026.09.17 | ₩1,568 | ₩1,635 | ₩1,554 | ₩1,554 | -0.85% | 11.1만 |
|---|
| 2026.09.16 | ₩1,595 | ₩1,635 | ₩1,501 | ₩1,501 | -5.88% | 13.6만 |
|---|
| 2026.09.15 | ₩1,581 | ₩1,662 | ₩1,554 | ₩1,568 | -0.85% | 12.8만 |
|---|
| 2026.09.14 | ₩1,608 | ₩1,608 | ₩1,501 | ₩1,554 | -3.33% | 5.1만 |
|---|
| 2026.09.11 | ₩1,581 | ₩1,595 | ₩1,528 | ₩1,541 | -2.54% | 9.2만 |
|---|
| 2026.09.10 | ₩1,514 | ₩1,595 | ₩1,514 | ₩1,581 | +4.42% | 8.3만 |
|---|
| 2026.09.09 | ₩1,581 | ₩1,595 | ₩1,487 | ₩1,528 | -3.39% | 3.7만 |
|---|
| 2026.09.08 | ₩1,595 | ₩1,742 | ₩1,554 | ₩1,554 | -2.52% | 25.9만 |
|---|
| 2026.09.04 | ₩1,541 | ₩1,608 | ₩1,501 | ₩1,554 | +0.87% | 8만 |
|---|
| 2026.09.03 | ₩1,541 | ₩1,554 | ₩1,487 | ₩1,528 | -0.87% | 10.3만 |
|---|
| 2026.09.02 | ₩1,474 | ₩1,541 | ₩1,474 | ₩1,528 | +3.64% | 19.6만 |
|---|
| 2026.09.01 | ₩1,487 | ₩1,568 | ₩1,474 | ₩1,487 | 0.00% | 15.8만 |
|---|
| 2026.08.31 | ₩1,394 | ₩1,514 | ₩1,353 | ₩1,434 | +2.88% | 16.9만 |
|---|
| 2026.08.28 | ₩1,327 | ₩1,394 | ₩1,313 | ₩1,353 | +2.02% | 15.8만 |
|---|
| 2026.08.27 | ₩1,260 | ₩1,394 | ₩1,260 | ₩1,300 | +3.19% | 43.8만 |
|---|
| 2026.08.26 | ₩1,246 | ₩1,286 | ₩1,206 | ₩1,273 | +2.15% | 18.6만 |
|---|
| 2026.08.25 | ₩1,313 | ₩1,327 | ₩1,219 | ₩1,246 | -5.10% | 21.5만 |
|---|
| 2026.08.24 | ₩1,313 | ₩1,367 | ₩1,206 | ₩1,313 | 0.00% | 72.1만 |
|---|
| 2026.08.21 | ₩1,300 | ₩1,313 | ₩1,260 | ₩1,286 | -1.03% | 5.8만 |
|---|
| 2026.08.20 | ₩1,260 | ₩1,394 | ₩1,260 | ₩1,286 | +2.13% | 36.1만 |
|---|
| 2026.08.19 | ₩1,219 | ₩1,340 | ₩1,193 | ₩1,219 | 0.00% | 14.2만 |
|---|
| 2026.08.18 | ₩1,193 | ₩1,233 | ₩1,193 | ₩1,233 | +3.37% | 3.4만 |
|---|
| 2026.08.17 | ₩1,246 | ₩1,246 | ₩1,179 | ₩1,246 | 0.00% | 4.5만 |
|---|
| 2026.08.14 | ₩1,166 | ₩1,233 | ₩1,166 | ₩1,206 | +3.45% | 4.8만 |
|---|
| 2026.08.13 | ₩1,166 | ₩1,206 | ₩1,166 | ₩1,166 | 0.00% | 4.9만 |
|---|
| 2026.08.12 | ₩1,193 | ₩1,193 | ₩1,166 | ₩1,166 | -2.25% | 4.5만 |
|---|
| 2026.08.11 | ₩1,152 | ₩1,233 | ₩1,152 | ₩1,193 | +3.49% | 8.2만 |
|---|
| 2026.08.10 | ₩1,139 | ₩1,219 | ₩1,139 | ₩1,179 | +3.53% | 6.8만 |
|---|
| 2026.08.07 | ₩1,152 | ₩1,233 | ₩1,112 | ₩1,112 | -3.49% | 23.7만 |
|---|
| 2026.08.06 | ₩1,219 | ₩1,260 | ₩1,166 | ₩1,193 | -2.20% | 15.3만 |
|---|
| 2026.08.05 | ₩1,246 | ₩1,286 | ₩1,219 | ₩1,233 | -1.08% | 25.2만 |
|---|
| 2026.08.04 | ₩1,246 | ₩1,286 | ₩1,206 | ₩1,246 | 0.00% | 30.4만 |
|---|
| 2026.08.03 | ₩1,273 | ₩1,273 | ₩1,246 | ₩1,273 | 0.00% | 4.2만 |
|---|
| 2026.07.31 | ₩1,273 | ₩1,313 | ₩1,233 | ₩1,300 | +2.11% | 9.6만 |
|---|
| 2026.07.30 | ₩1,340 | ₩1,340 | ₩1,219 | ₩1,260 | -6.00% | 3.5만 |
|---|
| 2026.07.29 | ₩1,313 | ₩1,313 | ₩1,233 | ₩1,233 | -6.12% | 7.3만 |
|---|
| 2026.07.28 | ₩1,300 | ₩1,327 | ₩1,273 | ₩1,273 | -2.06% | 3.6만 |
|---|
| 2026.07.27 | ₩1,286 | ₩1,380 | ₩1,286 | ₩1,300 | +1.04% | 7.6만 |
|---|
| 2026.07.24 | ₩1,407 | ₩1,407 | ₩1,286 | ₩1,327 | -5.71% | 5.6만 |
|---|
| 2026.07.23 | ₩1,420 | ₩1,501 | ₩1,380 | ₩1,380 | -2.83% | 10.7만 |
|---|
| 2026.07.22 | ₩1,420 | ₩1,474 | ₩1,367 | ₩1,420 | 0.00% | 16.4만 |
|---|
| 2026.07.21 | ₩1,380 | ₩1,407 | ₩1,380 | ₩1,394 | +0.97% | 2.9만 |
|---|
| 2026.07.20 | ₩1,394 | ₩1,420 | ₩1,367 | ₩1,380 | -0.96% | 6.8만 |
|---|
| 2026.07.17 | ₩1,340 | ₩1,407 | ₩1,340 | ₩1,353 | +1.00% | 2.6만 |
|---|
| 2026.07.16 | ₩1,407 | ₩1,407 | ₩1,353 | ₩1,367 | -2.86% | 3.3만 |
|---|
| 2026.07.15 | ₩1,420 | ₩1,420 | ₩1,353 | ₩1,380 | -2.83% | 5.8만 |
|---|
| 2026.07.14 | ₩1,394 | ₩1,447 | ₩1,353 | ₩1,420 | +1.92% | 11.8만 |
|---|
| 2026.07.13 | ₩1,300 | ₩1,447 | ₩1,300 | ₩1,353 | +4.12% | 16만 |
|---|
| 2026.07.10 | ₩1,367 | ₩1,367 | ₩1,286 | ₩1,300 | -4.90% | 3.8만 |
|---|
| 2026.07.09 | ₩1,340 | ₩1,380 | ₩1,327 | ₩1,353 | +1.00% | 2.5만 |
|---|
| 2026.07.08 | ₩1,233 | ₩1,420 | ₩1,233 | ₩1,353 | +9.78% | 15.5만 |
|---|
| 2026.07.07 | ₩1,340 | ₩1,367 | ₩1,260 | ₩1,273 | -5.00% | 4.6만 |
|---|
| 2026.07.06 | ₩1,286 | ₩1,327 | ₩1,260 | ₩1,313 | +2.08% | 7만 |
|---|
| 2026.07.02 | ₩1,327 | ₩1,367 | ₩1,273 | ₩1,273 | -4.04% | 13만 |
|---|
| 2026.07.01 | ₩1,353 | ₩1,380 | ₩1,300 | ₩1,300 | -3.96% | 6.5만 |
|---|
| 2026.06.30 | ₩1,313 | ₩1,434 | ₩1,300 | ₩1,313 | 0.00% | 8.1만 |
|---|
| 2026.06.29 | ₩1,380 | ₩1,394 | ₩1,273 | ₩1,300 | -5.83% | 6.8만 |
|---|
| 2026.06.26 | ₩1,219 | ₩1,380 | ₩1,219 | ₩1,367 | +12.09% | 18.9만 |
|---|
| 2026.06.25 | ₩1,166 | ₩1,246 | ₩1,166 | ₩1,219 | +4.60% | 6.3만 |
|---|
| 2026.06.24 | ₩1,286 | ₩1,300 | ₩1,126 | ₩1,219 | -5.21% | 36.4만 |
|---|
| 2026.06.23 | ₩1,420 | ₩1,447 | ₩1,300 | ₩1,300 | -8.49% | 19.7만 |
|---|
| 2026.06.22 | ₩1,487 | ₩1,541 | ₩1,420 | ₩1,420 | -4.50% | 18.8만 |
|---|
| 2026.06.18 | ₩1,581 | ₩1,581 | ₩1,474 | ₩1,474 | -6.78% | 26.5만 |
|---|
| 2026.06.17 | ₩1,501 | ₩1,541 | ₩1,461 | ₩1,487 | -0.89% | 26.5만 |
|---|
| 2026.06.16 | ₩1,541 | ₩1,554 | ₩1,487 | ₩1,541 | 0.00% | 15.3만 |
|---|
| 2026.06.15 | ₩1,554 | ₩1,581 | ₩1,501 | ₩1,528 | -1.72% | 14.2만 |
|---|
| 2026.06.12 | ₩1,487 | ₩1,608 | ₩1,487 | ₩1,541 | +3.60% | 17.6만 |
|---|
| 2026.06.11 | ₩1,581 | ₩1,595 | ₩1,474 | ₩1,487 | -5.93% | 38.4만 |
|---|
| 2026.06.10 | ₩1,568 | ₩1,662 | ₩1,554 | ₩1,568 | 0.00% | 50.4만 |
|---|
| 2026.06.09 | ₩1,568 | ₩1,608 | ₩1,528 | ₩1,554 | -0.85% | 21.5만 |
|---|
| 2026.06.08 | ₩1,528 | ₩1,595 | ₩1,461 | ₩1,595 | +4.39% | 20.1만 |
|---|
| 2026.06.05 | ₩1,541 | ₩1,554 | ₩1,420 | ₩1,434 | -6.96% | 17.8만 |
|---|
| 2026.06.04 | ₩1,501 | ₩1,581 | ₩1,501 | ₩1,541 | +2.68% | 13.5만 |
|---|
| 2026.06.03 | ₩1,568 | ₩1,608 | ₩1,514 | ₩1,514 | -3.42% | 8.9만 |
|---|
| 2026.06.02 | ₩1,568 | ₩1,608 | ₩1,528 | ₩1,568 | 0.00% | 11.7만 |
|---|
| 2026.06.01 | ₩1,554 | ₩1,715 | ₩1,554 | ₩1,568 | +0.86% | 22.3만 |
|---|
| 2026.05.29 | ₩1,568 | ₩1,608 | ₩1,528 | ₩1,568 | 0.00% | 8.3만 |
|---|
| 2026.05.28 | ₩1,501 | ₩1,595 | ₩1,501 | ₩1,568 | +4.46% | 18.6만 |
|---|
| 2026.05.27 | ₩1,554 | ₩1,554 | ₩1,501 | ₩1,501 | -3.45% | 12.5만 |
|---|
| 2026.05.26 | ₩1,581 | ₩1,608 | ₩1,528 | ₩1,541 | -2.54% | 8.4만 |
|---|
| 2026.05.22 | ₩1,541 | ₩1,608 | ₩1,541 | ₩1,595 | +3.48% | 6.8만 |
|---|
| 2026.05.21 | ₩1,581 | ₩1,595 | ₩1,514 | ₩1,541 | -2.54% | 7.5만 |
|---|
| 2026.05.20 | ₩1,608 | ₩1,635 | ₩1,528 | ₩1,568 | -2.50% | 9.9만 |
|---|
| 2026.05.19 | ₩1,541 | ₩1,621 | ₩1,528 | ₩1,608 | +4.35% | 10.5만 |
|---|
| 2026.05.18 | ₩1,501 | ₩1,648 | ₩1,501 | ₩1,554 | +3.57% | 22.5만 |
|---|
| 2026.05.15 | ₩1,608 | ₩1,608 | ₩1,461 | ₩1,474 | -8.33% | 14.6만 |
|---|
| 2026.05.14 | ₩1,568 | ₩1,595 | ₩1,514 | ₩1,568 | 0.00% | 10.2만 |
|---|
| 2026.05.13 | ₩1,621 | ₩1,648 | ₩1,554 | ₩1,568 | -3.31% | 11.1만 |
|---|
| 2026.05.12 | ₩1,608 | ₩1,648 | ₩1,568 | ₩1,621 | +0.83% | 13.3만 |
|---|
| 2026.05.11 | ₩1,487 | ₩1,648 | ₩1,487 | ₩1,581 | +6.31% | 15.9만 |
|---|
| 2026.05.08 | ₩1,434 | ₩1,554 | ₩1,420 | ₩1,514 | +5.61% | 19.9만 |
|---|
| 2026.05.07 | ₩1,501 | ₩1,501 | ₩1,447 | ₩1,461 | -2.68% | 12.5만 |
|---|
| 2026.05.06 | ₩1,554 | ₩1,581 | ₩1,487 | ₩1,487 | -4.31% | 17.4만 |
|---|
| 2026.05.05 | ₩1,608 | ₩1,621 | ₩1,501 | ₩1,554 | -3.33% | 19.7만 |
|---|
| 2026.05.04 | ₩1,595 | ₩1,635 | ₩1,554 | ₩1,595 | 0.00% | 16.3만 |
|---|
| 2026.05.01 | ₩1,608 | ₩1,662 | ₩1,581 | ₩1,595 | -0.83% | 11.6만 |
|---|
| 2026.04.30 | ₩1,554 | ₩1,635 | ₩1,528 | ₩1,621 | +4.31% | 20.2만 |
|---|
| 2026.04.29 | ₩1,581 | ₩1,635 | ₩1,528 | ₩1,554 | -1.69% | 33.7만 |
|---|
| 2026.04.28 | ₩1,715 | ₩1,729 | ₩1,608 | ₩1,648 | -3.91% | 17.9만 |
|---|
| 2026.04.27 | ₩1,541 | ₩1,715 | ₩1,541 | ₩1,675 | +8.70% | 31.2만 |
|---|
| 2026.04.24 | ₩1,621 | ₩1,635 | ₩1,528 | ₩1,541 | -4.96% | 19.7만 |
|---|
| 2026.04.23 | ₩1,729 | ₩1,729 | ₩1,541 | ₩1,675 | -3.10% | 29.4만 |
|---|
| 2026.04.22 | ₩1,514 | ₩1,729 | ₩1,514 | ₩1,688 | +11.50% | 33.5만 |
|---|
| 2026.04.21 | ₩1,407 | ₩1,608 | ₩1,407 | ₩1,514 | +7.62% | 58.1만 |
|---|
| 2026.04.20 | ₩1,420 | ₩1,514 | ₩1,407 | ₩1,407 | -0.94% | 35.5만 |
|---|
| 2026.04.17 | ₩1,420 | ₩1,434 | ₩1,353 | ₩1,394 | -1.89% | 41.6만 |
|---|
| 2026.04.16 | ₩1,474 | ₩1,487 | ₩1,420 | ₩1,447 | -1.82% | 13.2만 |
|---|
| 2026.04.15 | ₩1,474 | ₩1,514 | ₩1,461 | ₩1,461 | -0.91% | 12.9만 |
|---|
| 2026.04.14 | ₩1,501 | ₩1,514 | ₩1,461 | ₩1,501 | 0.00% | 13.6만 |
|---|
| 2026.04.13 | ₩1,487 | ₩1,554 | ₩1,461 | ₩1,487 | 0.00% | 19.2만 |
|---|
| 2026.04.10 | ₩1,447 | ₩1,487 | ₩1,434 | ₩1,461 | +0.93% | 21.3만 |
|---|
| 2026.04.09 | ₩1,501 | ₩1,528 | ₩1,434 | ₩1,447 | -3.57% | 26.6만 |
|---|
| 2026.04.08 | ₩1,514 | ₩1,595 | ₩1,461 | ₩1,474 | -2.65% | 35.4만 |
|---|
| 2026.04.07 | ₩1,648 | ₩1,755 | ₩1,568 | ₩1,635 | -0.81% | 48.4만 |
|---|
| 2026.04.06 | ₩1,662 | ₩1,675 | ₩1,568 | ₩1,648 | -0.81% | 35.5만 |
|---|
| 2026.04.02 | ₩1,836 | ₩1,863 | ₩1,635 | ₩1,635 | -10.95% | 60.2만 |
|---|
| 2026.04.01 | ₩1,956 | ₩1,983 | ₩1,782 | ₩1,809 | -7.53% | 34.5만 |
|---|
| 2026.03.31 | ₩1,822 | ₩1,943 | ₩1,796 | ₩1,930 | +5.88% | 15.4만 |
|---|
| 2026.03.30 | ₩2,023 | ₩2,050 | ₩1,796 | ₩1,822 | -9.93% | 31.9만 |
|---|
| 2026.03.27 | ₩2,131 | ₩2,251 | ₩1,956 | ₩1,997 | -6.29% | 40.2만 |
|---|
| 2026.03.26 | ₩1,970 | ₩2,211 | ₩1,956 | ₩2,144 | +8.84% | 42.9만 |
|---|
| 2026.03.25 | ₩1,983 | ₩2,090 | ₩1,956 | ₩1,956 | -1.35% | 16.3만 |
|---|
| 2026.03.24 | ₩1,983 | ₩2,157 | ₩1,970 | ₩1,970 | -0.68% | 21.6만 |
|---|
| 2026.03.23 | ₩1,983 | ₩2,064 | ₩1,876 | ₩2,010 | +1.35% | 20.5만 |
|---|
| 2026.03.20 | ₩2,104 | ₩2,144 | ₩1,943 | ₩1,970 | -6.37% | 37.6만 |
|---|
| 2026.03.19 | ₩2,211 | ₩2,251 | ₩2,077 | ₩2,077 | -6.06% | 66.3만 |
|---|
| 2026.03.18 | ₩2,372 | ₩2,399 | ₩2,184 | ₩2,224 | -6.21% | 35.8만 |
|---|
| 2026.03.17 | ₩2,412 | ₩2,425 | ₩2,318 | ₩2,385 | -1.11% | 21.1만 |
|---|
| 2026.03.16 | ₩2,412 | ₩2,439 | ₩2,332 | ₩2,345 | -2.78% | 48.2만 |
|---|
| 2026.03.13 | ₩2,506 | ₩2,546 | ₩2,385 | ₩2,479 | -1.07% | 40.1만 |
|---|
| 2026.03.12 | ₩2,492 | ₩2,693 | ₩2,479 | ₩2,519 | +1.08% | 96.6만 |
|---|
| 2026.03.11 | ₩2,332 | ₩2,492 | ₩2,238 | ₩2,479 | +6.32% | 87.9만 |
|---|
| 2026.03.10 | ₩2,559 | ₩2,600 | ₩2,278 | ₩2,358 | -7.85% | 91.8만 |
|---|
| 2026.03.09 | ₩2,734 | ₩2,841 | ₩2,399 | ₩2,506 | -8.33% | 158.7만 |
|---|
| 2026.03.06 | ₩3,256 | ₩3,296 | ₩2,693 | ₩2,734 | -16.05% | 230.5만 |
|---|
| 2026.03.05 | ₩2,881 | ₩3,283 | ₩2,573 | ₩2,894 | +0.47% | 254.5만 |
|---|
| 2026.03.04 | ₩3,002 | ₩3,015 | ₩2,680 | ₩2,814 | -6.25% | 177.9만 |
|---|
| 2026.03.03 | ₩4,583 | ₩4,636 | ₩2,988 | ₩3,015 | -34.21% | 562만 |
|---|
| 2026.03.02 | ₩7,102 | ₩7,116 | ₩4,154 | ₩4,556 | -35.85% | 751.8만 |
|---|
| 2026.02.27 | ₩5,347 | ₩5,842 | ₩5,172 | ₩5,601 | +4.76% | 217.5만 |
|---|
| 2026.02.26 | ₩4,462 | ₩5,119 | ₩4,194 | ₩4,663 | +4.50% | 149.8만 |
|---|
| 2026.02.25 | ₩4,610 | ₩4,744 | ₩4,422 | ₩4,596 | -0.29% | 28.6만 |
|---|
| 2026.02.24 | ₩4,730 | ₩4,824 | ₩4,047 | ₩4,610 | -2.55% | 78.4만 |
|---|
| 2026.02.23 | ₩4,650 | ₩4,904 | ₩4,583 | ₩4,636 | -0.29% | 82.7만 |
|---|
| 2026.02.20 | ₩5,373 | ₩5,467 | ₩3,846 | ₩4,462 | -16.96% | 373만 |
|---|
| 2026.02.19 | ₩5,427 | ₩6,553 | ₩5,400 | ₩6,030 | +11.11% | 429.3만 |
|---|
| 2026.02.18 | ₩3,966 | ₩5,347 | ₩3,913 | ₩5,092 | +28.38% | 271.4만 |
|---|
| 2026.02.17 | ₩4,100 | ₩4,100 | ₩3,765 | ₩3,846 | -6.21% | 40.3만 |
|---|
| 2026.02.13 | ₩3,873 | ₩4,087 | ₩3,765 | ₩4,033 | +4.15% | 26.2만 |
|---|
| 2026.02.12 | ₩3,966 | ₩4,100 | ₩3,752 | ₩3,873 | -2.36% | 37.4만 |
|---|
| 2026.02.11 | ₩4,114 | ₩4,328 | ₩3,966 | ₩4,100 | -0.33% | 43.9만 |
|---|
| 2026.02.10 | ₩3,993 | ₩4,154 | ₩3,899 | ₩3,993 | 0.00% | 18.3만 |
|---|
| 2026.02.09 | ₩3,993 | ₩4,221 | ₩3,832 | ₩4,033 | +1.01% | 34.8만 |
|---|
| 2026.02.06 | ₩3,645 | ₩4,114 | ₩3,564 | ₩4,020 | +10.29% | 42.5만 |
|---|
| 2026.02.05 | ₩3,832 | ₩4,007 | ₩3,645 | ₩3,658 | -4.55% | 31.5만 |
|---|
| 2026.02.04 | ₩4,060 | ₩4,342 | ₩3,645 | ₩4,020 | -0.99% | 100.1만 |
|---|
| 2026.02.03 | ₩3,605 | ₩4,060 | ₩3,497 | ₩4,060 | +12.64% | 54.8만 |
|---|
| 2026.02.02 | ₩3,591 | ₩3,913 | ₩3,524 | ₩3,591 | 0.00% | 63.5만 |
|---|
| 2026.01.30 | ₩4,610 | ₩4,610 | ₩4,033 | ₩4,234 | -8.14% | 81.1만 |
|---|
| 2026.01.29 | ₩5,025 | ₩5,320 | ₩4,435 | ₩4,610 | -8.27% | 160.3만 |
|---|
| 2026.01.28 | ₩4,449 | ₩4,784 | ₩4,234 | ₩4,717 | +6.02% | 71만 |
|---|
| 2026.01.27 | ₩4,275 | ₩4,677 | ₩3,926 | ₩4,529 | +5.96% | 95.3만 |
|---|
| 2026.01.26 | ₩4,556 | ₩4,556 | ₩4,100 | ₩4,234 | -7.06% | 76만 |
|---|
| 2026.01.23 | ₩4,489 | ₩4,757 | ₩3,966 | ₩4,703 | +4.78% | 130.8만 |
|---|
| 2026.01.22 | ₩3,859 | ₩4,422 | ₩3,672 | ₩4,382 | +13.54% | 105.9만 |
|---|
| 2026.01.21 | ₩4,114 | ₩4,275 | ₩3,685 | ₩3,859 | -6.19% | 96.7만 |
|---|
| 2026.01.20 | ₩4,301 | ₩4,301 | ₩3,819 | ₩3,846 | -10.59% | 94.8만 |
|---|
| 2026.01.16 | ₩3,819 | ₩4,382 | ₩3,792 | ₩4,342 | +13.68% | 78.5만 |
|---|
| 2026.01.15 | ₩3,618 | ₩4,127 | ₩3,243 | ₩3,846 | +6.30% | 170.9만 |
|---|
| 2026.01.14 | ₩4,837 | ₩5,534 | ₩4,355 | ₩4,623 | -4.43% | 434.2만 |
|---|
| 2026.01.13 | ₩3,618 | ₩4,596 | ₩3,350 | ₩4,315 | +19.26% | 228.4만 |
|---|
| 2026.01.12 | ₩2,787 | ₩3,712 | ₩2,787 | ₩3,551 | +27.40% | 179.7만 |
|---|
| 2026.01.09 | ₩2,988 | ₩3,002 | ₩2,707 | ₩2,760 | -7.62% | 27만 |
|---|
| 2026.01.08 | ₩2,680 | ₩3,055 | ₩2,626 | ₩3,002 | +12.00% | 32.2만 |
|---|
| 2026.01.07 | ₩2,787 | ₩2,801 | ₩2,653 | ₩2,680 | -3.85% | 19.6만 |
|---|
| 2026.01.06 | ₩3,002 | ₩3,055 | ₩2,707 | ₩2,814 | -6.25% | 25.6만 |
|---|
| 2026.01.05 | ₩2,868 | ₩3,149 | ₩2,653 | ₩3,069 | +7.01% | 56.8만 |
|---|
| 2026.01.02 | ₩2,640 | ₩2,720 | ₩2,573 | ₩2,720 | +3.05% | 16만 |
|---|
| 2025.12.31 | ₩2,667 | ₩2,693 | ₩2,573 | ₩2,653 | -0.50% | 10.6만 |
|---|
| 2025.12.30 | ₩3,015 | ₩3,015 | ₩2,626 | ₩2,667 | -11.56% | 31.2만 |
|---|
| 2025.12.29 | ₩2,774 | ₩3,002 | ₩2,747 | ₩2,908 | +4.83% | 56.5만 |
|---|
| 2025.12.26 | ₩2,854 | ₩2,854 | ₩2,533 | ₩2,600 | -8.92% | 24.9만 |
|---|
| 2025.12.24 | ₩2,854 | ₩2,868 | ₩2,653 | ₩2,827 | -0.94% | 19.4만 |
|---|
| 2025.12.23 | ₩2,680 | ₩2,747 | ₩2,332 | ₩2,720 | +1.50% | 33.6만 |
|---|
| 2025.12.22 | ₩2,358 | ₩2,760 | ₩2,305 | ₩2,747 | +16.48% | 67.9만 |
|---|
| 2025.12.19 | ₩2,104 | ₩2,399 | ₩2,077 | ₩2,305 | +9.55% | 40.6만 |
|---|
| 2025.12.18 | ₩2,064 | ₩2,211 | ₩1,836 | ₩2,131 | +3.25% | 95.2만 |
|---|
| 2025.12.17 | ₩2,077 | ₩2,533 | ₩1,956 | ₩2,412 | +16.13% | 142.4만 |
|---|
| 2025.12.16 | ₩1,983 | ₩2,050 | ₩1,943 | ₩1,983 | 0.00% | 9.7만 |
|---|
| 2025.12.15 | ₩2,211 | ₩2,291 | ₩1,983 | ₩2,037 | -7.88% | 14.1만 |
|---|
| 2025.12.12 | ₩2,117 | ₩2,305 | ₩2,117 | ₩2,211 | +4.43% | 36.5만 |
|---|
| 2025.12.11 | ₩2,211 | ₩2,251 | ₩2,037 | ₩2,131 | -3.64% | 16.3만 |
|---|
| 2025.12.10 | ₩2,010 | ₩2,358 | ₩1,822 | ₩2,224 | +10.67% | 59.7만 |
|---|
| 2025.12.09 | ₩2,573 | ₩2,573 | ₩2,010 | ₩2,037 | -20.83% | 61.4만 |
|---|
| 2025.12.08 | ₩2,720 | ₩2,868 | ₩2,546 | ₩2,573 | -5.42% | 36.3만 |
|---|
| 2025.12.05 | ₩2,935 | ₩3,028 | ₩2,841 | ₩2,894 | -1.37% | 38.9만 |
|---|
| 2025.12.04 | ₩3,028 | ₩3,028 | ₩2,787 | ₩2,868 | -5.31% | 51만 |
|---|
| 2025.12.03 | ₩2,814 | ₩3,136 | ₩2,747 | ₩3,042 | +8.10% | 41.2만 |
|---|
| 2025.12.02 | ₩2,881 | ₩2,921 | ₩2,626 | ₩2,841 | -1.40% | 62.4만 |
|---|
| 2025.12.01 | ₩2,935 | ₩3,082 | ₩2,747 | ₩2,975 | +1.37% | 50.8만 |
|---|
| 2025.11.28 | ₩3,042 | ₩3,149 | ₩2,881 | ₩2,948 | -3.08% | 21.3만 |
|---|
| 2025.11.26 | ₩3,484 | ₩3,538 | ₩2,961 | ₩3,015 | -13.46% | 55.9만 |
|---|
| 2025.11.25 | ₩3,779 | ₩3,792 | ₩3,377 | ₩3,390 | -10.28% | 26.1만 |
|---|
| 2025.11.24 | ₩3,940 | ₩3,966 | ₩3,658 | ₩3,832 | -2.72% | 21.1만 |
|---|
| 2025.11.21 | ₩4,770 | ₩4,824 | ₩3,672 | ₩4,047 | -15.17% | 45.3만 |
|---|
| 2025.11.20 | ₩5,052 | ₩5,320 | ₩4,690 | ₩4,730 | -6.37% | 64.7만 |
|---|
| 2025.11.19 | ₩6,928 | ₩6,982 | ₩6,512 | ₩6,633 | -4.26% | 5.6만 |
|---|
| 2025.11.18 | ₩6,660 | ₩7,196 | ₩6,593 | ₩7,008 | +5.23% | 9.3만 |
|---|
| 2025.11.17 | ₩7,196 | ₩7,290 | ₩6,579 | ₩6,646 | -7.64% | 11만 |
|---|
| 2025.11.14 | ₩7,129 | ₩7,384 | ₩6,968 | ₩7,183 | +0.75% | 20.3만 |
|---|
| 2025.11.13 | ₩7,075 | ₩7,451 | ₩6,982 | ₩7,156 | +1.14% | 12.2만 |
|---|
| 2025.11.12 | ₩7,035 | ₩7,504 | ₩6,941 | ₩7,049 | +0.19% | 12.2만 |
|---|
| 2025.11.11 | ₩7,156 | ₩7,544 | ₩7,062 | ₩7,196 | +0.56% | 10.3만 |
|---|
| 2025.11.10 | ₩6,714 | ₩7,169 | ₩6,620 | ₩7,156 | +6.59% | 11.9만 |
|---|
| 2025.11.07 | ₩6,566 | ₩6,915 | ₩6,566 | ₩6,700 | +2.04% | 10.6만 |
|---|
| 2025.11.06 | ₩6,740 | ₩6,834 | ₩6,432 | ₩6,660 | -1.19% | 10.2만 |
|---|
| 2025.11.05 | ₩6,620 | ₩6,794 | ₩6,432 | ₩6,714 | +1.42% | 11.4만 |
|---|
| 2025.11.04 | ₩6,941 | ₩6,968 | ₩6,419 | ₩6,486 | -6.56% | 26.7만 |
|---|
| 2025.11.03 | ₩7,571 | ₩7,571 | ₩7,075 | ₩7,142 | -5.66% | 12.8만 |
|---|
| 2025.10.31 | ₩6,834 | ₩7,772 | ₩6,807 | ₩7,759 | +13.53% | 38.1만 |
|---|
| 2025.10.30 | ₩6,968 | ₩6,968 | ₩6,633 | ₩6,700 | -3.85% | 13.7만 |
|---|
| 2025.10.29 | ₩6,968 | ₩7,531 | ₩6,848 | ₩7,049 | +1.15% | 30.7만 |
|---|
| 2025.10.28 | ₩7,370 | ₩7,397 | ₩6,901 | ₩6,968 | -5.45% | 24.8만 |
|---|
| 2025.10.27 | ₩7,665 | ₩7,893 | ₩7,504 | ₩7,531 | -1.75% | 9.9만 |
|---|
| 2025.10.24 | ₩8,027 | ₩8,054 | ₩7,531 | ₩7,585 | -5.51% | 24.9만 |
|---|
| 2025.10.23 | ₩8,576 | ₩8,978 | ₩7,732 | ₩8,013 | -6.56% | 99만 |
|---|
| 2025.10.22 | ₩7,491 | ₩7,973 | ₩7,102 | ₩7,665 | +2.33% | 61.2만 |
|---|
| 2025.10.21 | ₩7,384 | ₩7,558 | ₩7,035 | ₩7,384 | 0.00% | 13.2만 |
|---|
| 2025.10.20 | ₩7,035 | ₩7,424 | ₩6,834 | ₩7,276 | +3.43% | 8.9만 |
|---|
| 2025.10.17 | ₩7,116 | ₩7,263 | ₩6,888 | ₩6,928 | -2.64% | 8.6만 |
|---|
| 2025.10.16 | ₩7,571 | ₩7,678 | ₩7,116 | ₩7,183 | -5.13% | 9.2만 |
|---|
| 2025.10.15 | ₩7,732 | ₩7,799 | ₩7,477 | ₩7,504 | -2.95% | 9.8만 |
|---|
| 2025.10.14 | ₩7,611 | ₩7,879 | ₩7,397 | ₩7,732 | +1.58% | 9.2만 |
|---|
| 2025.10.13 | ₩7,678 | ₩7,826 | ₩7,464 | ₩7,745 | +0.87% | 11.8만 |
|---|
| 2025.10.10 | ₩8,134 | ₩8,134 | ₩7,370 | ₩7,504 | -7.74% | 24.7만 |
|---|