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 | ₩1,335 | ₩1,348 | ₩1,242 | ₩1,268 | -5.00% | 16.9만 |
| 2026.10.08 | ₩1,255 | ₩1,282 | ₩1,228 | ₩1,255 | 0.00% | 8.1만 |
| 2026.10.07 | ₩1,295 | ₩1,295 | ₩1,215 | ₩1,215 | -6.19% | 13.5만 |
| 2026.10.06 | ₩1,282 | ₩1,388 | ₩1,255 | ₩1,268 | -1.04% | 8.3만 |
| 2026.10.05 | ₩1,375 | ₩1,375 | ₩1,282 | ₩1,282 | -6.80% | 12.3만 |
| 2026.10.02 | ₩1,415 | ₩1,468 | ₩1,308 | ₩1,335 | -5.66% | 12.3만 |
| 2026.10.01 | ₩1,495 | ₩1,562 | ₩1,282 | ₩1,282 | -14.29% | 25.5만 |
| 2026.09.30 | ₩1,602 | ₩1,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,455 |
| -9.17% |
| 11.4만 |
| 2026.09.29 | ₩1,642 | ₩1,669 | ₩1,575 | ₩1,575 | -4.07% | 3.8만 |
|---|
| 2026.09.28 | ₩1,816 | ₩1,909 | ₩1,615 | ₩1,642 | -9.56% | 15.3만 |
|---|
| 2026.09.25 | ₩1,695 | ₩1,816 | ₩1,669 | ₩1,789 | +5.51% | 15.8만 |
|---|
| 2026.09.24 | ₩1,709 | ₩1,722 | ₩1,602 | ₩1,709 | 0.00% | 10.8만 |
|---|
| 2026.09.23 | ₩1,655 | ₩1,709 | ₩1,642 | ₩1,709 | +3.23% | 5.1만 |
|---|
| 2026.09.22 | ₩1,669 | ₩1,709 | ₩1,615 | ₩1,629 | -2.40% | 11.8만 |
|---|
| 2026.09.21 | ₩1,629 | ₩1,709 | ₩1,615 | ₩1,615 | -0.82% | 16.6만 |
|---|
| 2026.09.18 | ₩1,602 | ₩1,642 | ₩1,535 | ₩1,642 | +2.50% | 22.6만 |
|---|
| 2026.09.17 | ₩1,562 | ₩1,629 | ₩1,549 | ₩1,549 | -0.85% | 11.1만 |
|---|
| 2026.09.16 | ₩1,589 | ₩1,629 | ₩1,495 | ₩1,495 | -5.88% | 13.6만 |
|---|
| 2026.09.15 | ₩1,575 | ₩1,655 | ₩1,549 | ₩1,562 | -0.85% | 12.8만 |
|---|
| 2026.09.14 | ₩1,602 | ₩1,602 | ₩1,495 | ₩1,549 | -3.33% | 5.1만 |
|---|
| 2026.09.11 | ₩1,575 | ₩1,589 | ₩1,522 | ₩1,535 | -2.54% | 9.2만 |
|---|
| 2026.09.10 | ₩1,509 | ₩1,589 | ₩1,509 | ₩1,575 | +4.42% | 8.3만 |
|---|
| 2026.09.09 | ₩1,575 | ₩1,589 | ₩1,482 | ₩1,522 | -3.39% | 3.7만 |
|---|
| 2026.09.08 | ₩1,589 | ₩1,735 | ₩1,549 | ₩1,549 | -2.52% | 25.9만 |
|---|
| 2026.09.04 | ₩1,535 | ₩1,602 | ₩1,495 | ₩1,549 | +0.87% | 8만 |
|---|
| 2026.09.03 | ₩1,535 | ₩1,549 | ₩1,482 | ₩1,522 | -0.87% | 10.3만 |
|---|
| 2026.09.02 | ₩1,468 | ₩1,535 | ₩1,468 | ₩1,522 | +3.64% | 19.6만 |
|---|
| 2026.09.01 | ₩1,482 | ₩1,562 | ₩1,468 | ₩1,482 | 0.00% | 15.8만 |
|---|
| 2026.08.31 | ₩1,388 | ₩1,509 | ₩1,348 | ₩1,428 | +2.88% | 16.9만 |
|---|
| 2026.08.28 | ₩1,322 | ₩1,388 | ₩1,308 | ₩1,348 | +2.02% | 15.8만 |
|---|
| 2026.08.27 | ₩1,255 | ₩1,388 | ₩1,255 | ₩1,295 | +3.19% | 43.8만 |
|---|
| 2026.08.26 | ₩1,242 | ₩1,282 | ₩1,201 | ₩1,268 | +2.15% | 18.6만 |
|---|
| 2026.08.25 | ₩1,308 | ₩1,322 | ₩1,215 | ₩1,242 | -5.10% | 21.5만 |
|---|
| 2026.08.24 | ₩1,308 | ₩1,362 | ₩1,201 | ₩1,308 | 0.00% | 72.1만 |
|---|
| 2026.08.21 | ₩1,295 | ₩1,308 | ₩1,255 | ₩1,282 | -1.03% | 5.8만 |
|---|
| 2026.08.20 | ₩1,255 | ₩1,388 | ₩1,255 | ₩1,282 | +2.13% | 36.1만 |
|---|
| 2026.08.19 | ₩1,215 | ₩1,335 | ₩1,188 | ₩1,215 | 0.00% | 14.2만 |
|---|
| 2026.08.18 | ₩1,188 | ₩1,228 | ₩1,188 | ₩1,228 | +3.37% | 3.4만 |
|---|
| 2026.08.17 | ₩1,242 | ₩1,242 | ₩1,175 | ₩1,242 | 0.00% | 4.5만 |
|---|
| 2026.08.14 | ₩1,161 | ₩1,228 | ₩1,161 | ₩1,201 | +3.45% | 4.8만 |
|---|
| 2026.08.13 | ₩1,161 | ₩1,201 | ₩1,161 | ₩1,161 | 0.00% | 4.9만 |
|---|
| 2026.08.12 | ₩1,188 | ₩1,188 | ₩1,161 | ₩1,161 | -2.25% | 4.5만 |
|---|
| 2026.08.11 | ₩1,148 | ₩1,228 | ₩1,148 | ₩1,188 | +3.49% | 8.2만 |
|---|
| 2026.08.10 | ₩1,135 | ₩1,215 | ₩1,135 | ₩1,175 | +3.53% | 6.8만 |
|---|
| 2026.08.07 | ₩1,148 | ₩1,228 | ₩1,108 | ₩1,108 | -3.49% | 23.7만 |
|---|
| 2026.08.06 | ₩1,215 | ₩1,255 | ₩1,161 | ₩1,188 | -2.20% | 15.3만 |
|---|
| 2026.08.05 | ₩1,242 | ₩1,282 | ₩1,215 | ₩1,228 | -1.08% | 25.2만 |
|---|
| 2026.08.04 | ₩1,242 | ₩1,282 | ₩1,201 | ₩1,242 | 0.00% | 30.4만 |
|---|
| 2026.08.03 | ₩1,268 | ₩1,268 | ₩1,242 | ₩1,268 | 0.00% | 4.2만 |
|---|
| 2026.07.31 | ₩1,268 | ₩1,308 | ₩1,228 | ₩1,295 | +2.11% | 9.6만 |
|---|
| 2026.07.30 | ₩1,335 | ₩1,335 | ₩1,215 | ₩1,255 | -6.00% | 3.5만 |
|---|
| 2026.07.29 | ₩1,308 | ₩1,308 | ₩1,228 | ₩1,228 | -6.12% | 7.3만 |
|---|
| 2026.07.28 | ₩1,295 | ₩1,322 | ₩1,268 | ₩1,268 | -2.06% | 3.6만 |
|---|
| 2026.07.27 | ₩1,282 | ₩1,375 | ₩1,282 | ₩1,295 | +1.04% | 7.6만 |
|---|
| 2026.07.24 | ₩1,402 | ₩1,402 | ₩1,282 | ₩1,322 | -5.71% | 5.6만 |
|---|
| 2026.07.23 | ₩1,415 | ₩1,495 | ₩1,375 | ₩1,375 | -2.83% | 10.7만 |
|---|
| 2026.07.22 | ₩1,415 | ₩1,468 | ₩1,362 | ₩1,415 | 0.00% | 16.4만 |
|---|
| 2026.07.21 | ₩1,375 | ₩1,402 | ₩1,375 | ₩1,388 | +0.97% | 2.9만 |
|---|
| 2026.07.20 | ₩1,388 | ₩1,415 | ₩1,362 | ₩1,375 | -0.96% | 6.8만 |
|---|
| 2026.07.17 | ₩1,335 | ₩1,402 | ₩1,335 | ₩1,348 | +1.00% | 2.6만 |
|---|
| 2026.07.16 | ₩1,402 | ₩1,402 | ₩1,348 | ₩1,362 | -2.86% | 3.3만 |
|---|
| 2026.07.15 | ₩1,415 | ₩1,415 | ₩1,348 | ₩1,375 | -2.83% | 5.8만 |
|---|
| 2026.07.14 | ₩1,388 | ₩1,442 | ₩1,348 | ₩1,415 | +1.92% | 11.8만 |
|---|
| 2026.07.13 | ₩1,295 | ₩1,442 | ₩1,295 | ₩1,348 | +4.12% | 16만 |
|---|
| 2026.07.10 | ₩1,362 | ₩1,362 | ₩1,282 | ₩1,295 | -4.90% | 3.8만 |
|---|
| 2026.07.09 | ₩1,335 | ₩1,375 | ₩1,322 | ₩1,348 | +1.00% | 2.5만 |
|---|
| 2026.07.08 | ₩1,228 | ₩1,415 | ₩1,228 | ₩1,348 | +9.78% | 15.5만 |
|---|
| 2026.07.07 | ₩1,335 | ₩1,362 | ₩1,255 | ₩1,268 | -5.00% | 4.6만 |
|---|
| 2026.07.06 | ₩1,282 | ₩1,322 | ₩1,255 | ₩1,308 | +2.08% | 7만 |
|---|
| 2026.07.02 | ₩1,322 | ₩1,362 | ₩1,268 | ₩1,268 | -4.04% | 13만 |
|---|
| 2026.07.01 | ₩1,348 | ₩1,375 | ₩1,295 | ₩1,295 | -3.96% | 6.5만 |
|---|
| 2026.06.30 | ₩1,308 | ₩1,428 | ₩1,295 | ₩1,308 | 0.00% | 8.1만 |
|---|
| 2026.06.29 | ₩1,375 | ₩1,388 | ₩1,268 | ₩1,295 | -5.83% | 6.8만 |
|---|
| 2026.06.26 | ₩1,215 | ₩1,375 | ₩1,215 | ₩1,362 | +12.09% | 18.9만 |
|---|
| 2026.06.25 | ₩1,161 | ₩1,242 | ₩1,161 | ₩1,215 | +4.60% | 6.3만 |
|---|
| 2026.06.24 | ₩1,282 | ₩1,295 | ₩1,121 | ₩1,215 | -5.21% | 36.4만 |
|---|
| 2026.06.23 | ₩1,415 | ₩1,442 | ₩1,295 | ₩1,295 | -8.49% | 19.7만 |
|---|
| 2026.06.22 | ₩1,482 | ₩1,535 | ₩1,415 | ₩1,415 | -4.50% | 18.8만 |
|---|
| 2026.06.18 | ₩1,575 | ₩1,575 | ₩1,468 | ₩1,468 | -6.78% | 26.5만 |
|---|
| 2026.06.17 | ₩1,495 | ₩1,535 | ₩1,455 | ₩1,482 | -0.89% | 26.5만 |
|---|
| 2026.06.16 | ₩1,535 | ₩1,549 | ₩1,482 | ₩1,535 | 0.00% | 15.3만 |
|---|
| 2026.06.15 | ₩1,549 | ₩1,575 | ₩1,495 | ₩1,522 | -1.72% | 14.2만 |
|---|
| 2026.06.12 | ₩1,482 | ₩1,602 | ₩1,482 | ₩1,535 | +3.60% | 17.6만 |
|---|
| 2026.06.11 | ₩1,575 | ₩1,589 | ₩1,468 | ₩1,482 | -5.93% | 38.4만 |
|---|
| 2026.06.10 | ₩1,562 | ₩1,655 | ₩1,549 | ₩1,562 | 0.00% | 50.4만 |
|---|
| 2026.06.09 | ₩1,562 | ₩1,602 | ₩1,522 | ₩1,549 | -0.85% | 21.5만 |
|---|
| 2026.06.08 | ₩1,522 | ₩1,589 | ₩1,455 | ₩1,589 | +4.39% | 20.1만 |
|---|
| 2026.06.05 | ₩1,535 | ₩1,549 | ₩1,415 | ₩1,428 | -6.96% | 17.8만 |
|---|
| 2026.06.04 | ₩1,495 | ₩1,575 | ₩1,495 | ₩1,535 | +2.68% | 13.5만 |
|---|
| 2026.06.03 | ₩1,562 | ₩1,602 | ₩1,509 | ₩1,509 | -3.42% | 8.9만 |
|---|
| 2026.06.02 | ₩1,562 | ₩1,602 | ₩1,522 | ₩1,562 | 0.00% | 11.7만 |
|---|
| 2026.06.01 | ₩1,549 | ₩1,709 | ₩1,549 | ₩1,562 | +0.86% | 22.3만 |
|---|
| 2026.05.29 | ₩1,562 | ₩1,602 | ₩1,522 | ₩1,562 | 0.00% | 8.3만 |
|---|
| 2026.05.28 | ₩1,495 | ₩1,589 | ₩1,495 | ₩1,562 | +4.46% | 18.6만 |
|---|
| 2026.05.27 | ₩1,549 | ₩1,549 | ₩1,495 | ₩1,495 | -3.45% | 12.5만 |
|---|
| 2026.05.26 | ₩1,575 | ₩1,602 | ₩1,522 | ₩1,535 | -2.54% | 8.4만 |
|---|
| 2026.05.22 | ₩1,535 | ₩1,602 | ₩1,535 | ₩1,589 | +3.48% | 6.8만 |
|---|
| 2026.05.21 | ₩1,575 | ₩1,589 | ₩1,509 | ₩1,535 | -2.54% | 7.5만 |
|---|
| 2026.05.20 | ₩1,602 | ₩1,629 | ₩1,522 | ₩1,562 | -2.50% | 9.9만 |
|---|
| 2026.05.19 | ₩1,535 | ₩1,615 | ₩1,522 | ₩1,602 | +4.35% | 10.5만 |
|---|
| 2026.05.18 | ₩1,495 | ₩1,642 | ₩1,495 | ₩1,549 | +3.57% | 22.5만 |
|---|
| 2026.05.15 | ₩1,602 | ₩1,602 | ₩1,455 | ₩1,468 | -8.33% | 14.6만 |
|---|
| 2026.05.14 | ₩1,562 | ₩1,589 | ₩1,509 | ₩1,562 | 0.00% | 10.2만 |
|---|
| 2026.05.13 | ₩1,615 | ₩1,642 | ₩1,549 | ₩1,562 | -3.31% | 11.1만 |
|---|
| 2026.05.12 | ₩1,602 | ₩1,642 | ₩1,562 | ₩1,615 | +0.83% | 13.3만 |
|---|
| 2026.05.11 | ₩1,482 | ₩1,642 | ₩1,482 | ₩1,575 | +6.31% | 15.9만 |
|---|
| 2026.05.08 | ₩1,428 | ₩1,549 | ₩1,415 | ₩1,509 | +5.61% | 19.9만 |
|---|
| 2026.05.07 | ₩1,495 | ₩1,495 | ₩1,442 | ₩1,455 | -2.68% | 12.5만 |
|---|
| 2026.05.06 | ₩1,549 | ₩1,575 | ₩1,482 | ₩1,482 | -4.31% | 17.4만 |
|---|
| 2026.05.05 | ₩1,602 | ₩1,615 | ₩1,495 | ₩1,549 | -3.33% | 19.7만 |
|---|
| 2026.05.04 | ₩1,589 | ₩1,629 | ₩1,549 | ₩1,589 | 0.00% | 16.3만 |
|---|
| 2026.05.01 | ₩1,602 | ₩1,655 | ₩1,575 | ₩1,589 | -0.83% | 11.6만 |
|---|
| 2026.04.30 | ₩1,549 | ₩1,629 | ₩1,522 | ₩1,615 | +4.31% | 20.2만 |
|---|
| 2026.04.29 | ₩1,575 | ₩1,629 | ₩1,522 | ₩1,549 | -1.69% | 33.7만 |
|---|
| 2026.04.28 | ₩1,709 | ₩1,722 | ₩1,602 | ₩1,642 | -3.91% | 17.9만 |
|---|
| 2026.04.27 | ₩1,535 | ₩1,709 | ₩1,535 | ₩1,669 | +8.70% | 31.2만 |
|---|
| 2026.04.24 | ₩1,615 | ₩1,629 | ₩1,522 | ₩1,535 | -4.96% | 19.7만 |
|---|
| 2026.04.23 | ₩1,722 | ₩1,722 | ₩1,535 | ₩1,669 | -3.10% | 29.4만 |
|---|
| 2026.04.22 | ₩1,509 | ₩1,722 | ₩1,509 | ₩1,682 | +11.50% | 33.5만 |
|---|
| 2026.04.21 | ₩1,402 | ₩1,602 | ₩1,402 | ₩1,509 | +7.62% | 58.1만 |
|---|
| 2026.04.20 | ₩1,415 | ₩1,509 | ₩1,402 | ₩1,402 | -0.94% | 35.5만 |
|---|
| 2026.04.17 | ₩1,415 | ₩1,428 | ₩1,348 | ₩1,388 | -1.89% | 41.6만 |
|---|
| 2026.04.16 | ₩1,468 | ₩1,482 | ₩1,415 | ₩1,442 | -1.82% | 13.2만 |
|---|
| 2026.04.15 | ₩1,468 | ₩1,509 | ₩1,455 | ₩1,455 | -0.91% | 12.9만 |
|---|
| 2026.04.14 | ₩1,495 | ₩1,509 | ₩1,455 | ₩1,495 | 0.00% | 13.6만 |
|---|
| 2026.04.13 | ₩1,482 | ₩1,549 | ₩1,455 | ₩1,482 | 0.00% | 19.2만 |
|---|
| 2026.04.10 | ₩1,442 | ₩1,482 | ₩1,428 | ₩1,455 | +0.93% | 21.3만 |
|---|
| 2026.04.09 | ₩1,495 | ₩1,522 | ₩1,428 | ₩1,442 | -3.57% | 26.6만 |
|---|
| 2026.04.08 | ₩1,509 | ₩1,589 | ₩1,455 | ₩1,468 | -2.65% | 35.4만 |
|---|
| 2026.04.07 | ₩1,642 | ₩1,749 | ₩1,562 | ₩1,629 | -0.81% | 48.4만 |
|---|
| 2026.04.06 | ₩1,655 | ₩1,669 | ₩1,562 | ₩1,642 | -0.81% | 35.5만 |
|---|
| 2026.04.02 | ₩1,829 | ₩1,856 | ₩1,629 | ₩1,629 | -10.95% | 60.2만 |
|---|
| 2026.04.01 | ₩1,949 | ₩1,976 | ₩1,776 | ₩1,802 | -7.53% | 34.5만 |
|---|
| 2026.03.31 | ₩1,816 | ₩1,936 | ₩1,789 | ₩1,922 | +5.88% | 15.4만 |
|---|
| 2026.03.30 | ₩2,016 | ₩2,043 | ₩1,789 | ₩1,816 | -9.93% | 31.9만 |
|---|
| 2026.03.27 | ₩2,123 | ₩2,243 | ₩1,949 | ₩1,989 | -6.29% | 40.2만 |
|---|
| 2026.03.26 | ₩1,962 | ₩2,203 | ₩1,949 | ₩2,136 | +8.84% | 42.9만 |
|---|
| 2026.03.25 | ₩1,976 | ₩2,083 | ₩1,949 | ₩1,949 | -1.35% | 16.3만 |
|---|
| 2026.03.24 | ₩1,976 | ₩2,149 | ₩1,962 | ₩1,962 | -0.68% | 21.6만 |
|---|
| 2026.03.23 | ₩1,976 | ₩2,056 | ₩1,869 | ₩2,002 | +1.35% | 20.5만 |
|---|
| 2026.03.20 | ₩2,096 | ₩2,136 | ₩1,936 | ₩1,962 | -6.37% | 37.6만 |
|---|
| 2026.03.19 | ₩2,203 | ₩2,243 | ₩2,069 | ₩2,069 | -6.06% | 66.3만 |
|---|
| 2026.03.18 | ₩2,363 | ₩2,390 | ₩2,176 | ₩2,216 | -6.21% | 35.8만 |
|---|
| 2026.03.17 | ₩2,403 | ₩2,416 | ₩2,310 | ₩2,376 | -1.11% | 21.1만 |
|---|
| 2026.03.16 | ₩2,403 | ₩2,430 | ₩2,323 | ₩2,336 | -2.78% | 48.2만 |
|---|
| 2026.03.13 | ₩2,496 | ₩2,536 | ₩2,376 | ₩2,470 | -1.07% | 40.1만 |
|---|
| 2026.03.12 | ₩2,483 | ₩2,683 | ₩2,470 | ₩2,510 | +1.08% | 96.6만 |
|---|
| 2026.03.11 | ₩2,323 | ₩2,483 | ₩2,229 | ₩2,470 | +6.32% | 87.9만 |
|---|
| 2026.03.10 | ₩2,550 | ₩2,590 | ₩2,269 | ₩2,350 | -7.85% | 91.8만 |
|---|
| 2026.03.09 | ₩2,723 | ₩2,830 | ₩2,390 | ₩2,496 | -8.33% | 158.7만 |
|---|
| 2026.03.06 | ₩3,244 | ₩3,284 | ₩2,683 | ₩2,723 | -16.05% | 230.5만 |
|---|
| 2026.03.05 | ₩2,870 | ₩3,271 | ₩2,563 | ₩2,884 | +0.47% | 254.5만 |
|---|
| 2026.03.04 | ₩2,990 | ₩3,004 | ₩2,670 | ₩2,803 | -6.25% | 177.9만 |
|---|
| 2026.03.03 | ₩4,566 | ₩4,619 | ₩2,977 | ₩3,004 | -34.21% | 562만 |
|---|
| 2026.03.02 | ₩7,075 | ₩7,089 | ₩4,138 | ₩4,539 | -35.85% | 751.8만 |
|---|
| 2026.02.27 | ₩5,327 | ₩5,821 | ₩5,153 | ₩5,580 | +4.76% | 217.5만 |
|---|
| 2026.02.26 | ₩4,445 | ₩5,100 | ₩4,178 | ₩4,646 | +4.50% | 149.8만 |
|---|
| 2026.02.25 | ₩4,592 | ₩4,726 | ₩4,405 | ₩4,579 | -0.29% | 28.6만 |
|---|
| 2026.02.24 | ₩4,712 | ₩4,806 | ₩4,032 | ₩4,592 | -2.55% | 78.4만 |
|---|
| 2026.02.23 | ₩4,632 | ₩4,886 | ₩4,566 | ₩4,619 | -0.29% | 82.7만 |
|---|
| 2026.02.20 | ₩5,353 | ₩5,447 | ₩3,831 | ₩4,445 | -16.96% | 373만 |
|---|
| 2026.02.19 | ₩5,407 | ₩6,528 | ₩5,380 | ₩6,007 | +11.11% | 429.3만 |
|---|
| 2026.02.18 | ₩3,952 | ₩5,327 | ₩3,898 | ₩5,073 | +28.38% | 271.4만 |
|---|
| 2026.02.17 | ₩4,085 | ₩4,085 | ₩3,751 | ₩3,831 | -6.21% | 40.3만 |
|---|
| 2026.02.13 | ₩3,858 | ₩4,072 | ₩3,751 | ₩4,018 | +4.15% | 26.2만 |
|---|
| 2026.02.12 | ₩3,952 | ₩4,085 | ₩3,738 | ₩3,858 | -2.36% | 37.4만 |
|---|
| 2026.02.11 | ₩4,098 | ₩4,312 | ₩3,952 | ₩4,085 | -0.33% | 43.9만 |
|---|
| 2026.02.10 | ₩3,978 | ₩4,138 | ₩3,885 | ₩3,978 | 0.00% | 18.3만 |
|---|
| 2026.02.09 | ₩3,978 | ₩4,205 | ₩3,818 | ₩4,018 | +1.01% | 34.8만 |
|---|
| 2026.02.06 | ₩3,631 | ₩4,098 | ₩3,551 | ₩4,005 | +10.29% | 42.5만 |
|---|
| 2026.02.05 | ₩3,818 | ₩3,992 | ₩3,631 | ₩3,644 | -4.55% | 31.5만 |
|---|
| 2026.02.04 | ₩4,045 | ₩4,325 | ₩3,631 | ₩4,005 | -0.99% | 100.1만 |
|---|
| 2026.02.03 | ₩3,591 | ₩4,045 | ₩3,484 | ₩4,045 | +12.64% | 54.8만 |
|---|
| 2026.02.02 | ₩3,578 | ₩3,898 | ₩3,511 | ₩3,578 | 0.00% | 63.5만 |
|---|
| 2026.01.30 | ₩4,592 | ₩4,592 | ₩4,018 | ₩4,219 | -8.14% | 81.1만 |
|---|
| 2026.01.29 | ₩5,006 | ₩5,300 | ₩4,419 | ₩4,592 | -8.27% | 160.3만 |
|---|
| 2026.01.28 | ₩4,432 | ₩4,766 | ₩4,219 | ₩4,699 | +6.02% | 71만 |
|---|
| 2026.01.27 | ₩4,259 | ₩4,659 | ₩3,911 | ₩4,512 | +5.96% | 95.3만 |
|---|
| 2026.01.26 | ₩4,539 | ₩4,539 | ₩4,085 | ₩4,219 | -7.06% | 76만 |
|---|
| 2026.01.23 | ₩4,472 | ₩4,739 | ₩3,952 | ₩4,686 | +4.78% | 130.8만 |
|---|
| 2026.01.22 | ₩3,845 | ₩4,405 | ₩3,658 | ₩4,365 | +13.54% | 105.9만 |
|---|
| 2026.01.21 | ₩4,098 | ₩4,259 | ₩3,671 | ₩3,845 | -6.19% | 96.7만 |
|---|
| 2026.01.20 | ₩4,285 | ₩4,285 | ₩3,805 | ₩3,831 | -10.59% | 94.8만 |
|---|
| 2026.01.16 | ₩3,805 | ₩4,365 | ₩3,778 | ₩4,325 | +13.68% | 78.5만 |
|---|
| 2026.01.15 | ₩3,604 | ₩4,112 | ₩3,231 | ₩3,831 | +6.30% | 170.9만 |
|---|
| 2026.01.14 | ₩4,819 | ₩5,513 | ₩4,339 | ₩4,606 | -4.43% | 434.2만 |
|---|
| 2026.01.13 | ₩3,604 | ₩4,579 | ₩3,337 | ₩4,299 | +19.26% | 228.4만 |
|---|
| 2026.01.12 | ₩2,777 | ₩3,698 | ₩2,777 | ₩3,538 | +27.40% | 179.7만 |
|---|
| 2026.01.09 | ₩2,977 | ₩2,990 | ₩2,697 | ₩2,750 | -7.62% | 27만 |
|---|
| 2026.01.08 | ₩2,670 | ₩3,044 | ₩2,617 | ₩2,990 | +12.00% | 32.2만 |
|---|
| 2026.01.07 | ₩2,777 | ₩2,790 | ₩2,643 | ₩2,670 | -3.85% | 19.6만 |
|---|
| 2026.01.06 | ₩2,990 | ₩3,044 | ₩2,697 | ₩2,803 | -6.25% | 25.6만 |
|---|
| 2026.01.05 | ₩2,857 | ₩3,137 | ₩2,643 | ₩3,057 | +7.01% | 56.8만 |
|---|
| 2026.01.02 | ₩2,630 | ₩2,710 | ₩2,563 | ₩2,710 | +3.05% | 16만 |
|---|
| 2025.12.31 | ₩2,657 | ₩2,683 | ₩2,563 | ₩2,643 | -0.50% | 10.6만 |
|---|
| 2025.12.30 | ₩3,004 | ₩3,004 | ₩2,617 | ₩2,657 | -11.56% | 31.2만 |
|---|
| 2025.12.29 | ₩2,763 | ₩2,990 | ₩2,737 | ₩2,897 | +4.83% | 56.5만 |
|---|
| 2025.12.26 | ₩2,844 | ₩2,844 | ₩2,523 | ₩2,590 | -8.92% | 24.9만 |
|---|
| 2025.12.24 | ₩2,844 | ₩2,857 | ₩2,643 | ₩2,817 | -0.94% | 19.4만 |
|---|
| 2025.12.23 | ₩2,670 | ₩2,737 | ₩2,323 | ₩2,710 | +1.50% | 33.6만 |
|---|
| 2025.12.22 | ₩2,350 | ₩2,750 | ₩2,296 | ₩2,737 | +16.48% | 67.9만 |
|---|
| 2025.12.19 | ₩2,096 | ₩2,390 | ₩2,069 | ₩2,296 | +9.55% | 40.6만 |
|---|
| 2025.12.18 | ₩2,056 | ₩2,203 | ₩1,829 | ₩2,123 | +3.25% | 95.2만 |
|---|
| 2025.12.17 | ₩2,069 | ₩2,523 | ₩1,949 | ₩2,403 | +16.13% | 142.4만 |
|---|
| 2025.12.16 | ₩1,976 | ₩2,043 | ₩1,936 | ₩1,976 | 0.00% | 9.7만 |
|---|
| 2025.12.15 | ₩2,203 | ₩2,283 | ₩1,976 | ₩2,029 | -7.88% | 14.1만 |
|---|
| 2025.12.12 | ₩2,109 | ₩2,296 | ₩2,109 | ₩2,203 | +4.43% | 36.5만 |
|---|
| 2025.12.11 | ₩2,203 | ₩2,243 | ₩2,029 | ₩2,123 | -3.64% | 16.3만 |
|---|
| 2025.12.10 | ₩2,002 | ₩2,350 | ₩1,816 | ₩2,216 | +10.67% | 59.7만 |
|---|
| 2025.12.09 | ₩2,563 | ₩2,563 | ₩2,002 | ₩2,029 | -20.83% | 61.4만 |
|---|
| 2025.12.08 | ₩2,710 | ₩2,857 | ₩2,536 | ₩2,563 | -5.42% | 36.3만 |
|---|
| 2025.12.05 | ₩2,924 | ₩3,017 | ₩2,830 | ₩2,884 | -1.37% | 38.9만 |
|---|
| 2025.12.04 | ₩3,017 | ₩3,017 | ₩2,777 | ₩2,857 | -5.31% | 51만 |
|---|
| 2025.12.03 | ₩2,803 | ₩3,124 | ₩2,737 | ₩3,030 | +8.10% | 41.2만 |
|---|
| 2025.12.02 | ₩2,870 | ₩2,910 | ₩2,617 | ₩2,830 | -1.40% | 62.4만 |
|---|
| 2025.12.01 | ₩2,924 | ₩3,070 | ₩2,737 | ₩2,964 | +1.37% | 50.8만 |
|---|
| 2025.11.28 | ₩3,030 | ₩3,137 | ₩2,870 | ₩2,937 | -3.08% | 21.3만 |
|---|
| 2025.11.26 | ₩3,471 | ₩3,524 | ₩2,950 | ₩3,004 | -13.46% | 55.9만 |
|---|
| 2025.11.25 | ₩3,765 | ₩3,778 | ₩3,364 | ₩3,377 | -10.28% | 26.1만 |
|---|
| 2025.11.24 | ₩3,925 | ₩3,952 | ₩3,644 | ₩3,818 | -2.72% | 21.1만 |
|---|
| 2025.11.21 | ₩4,753 | ₩4,806 | ₩3,658 | ₩4,032 | -15.17% | 45.3만 |
|---|
| 2025.11.20 | ₩5,033 | ₩5,300 | ₩4,672 | ₩4,712 | -6.37% | 64.7만 |
|---|
| 2025.11.19 | ₩6,902 | ₩6,955 | ₩6,488 | ₩6,608 | -4.26% | 5.6만 |
|---|
| 2025.11.18 | ₩6,635 | ₩7,169 | ₩6,568 | ₩6,982 | +5.23% | 9.3만 |
|---|
| 2025.11.17 | ₩7,169 | ₩7,262 | ₩6,555 | ₩6,622 | -7.64% | 11만 |
|---|
| 2025.11.14 | ₩7,102 | ₩7,356 | ₩6,942 | ₩7,155 | +0.75% | 20.3만 |
|---|
| 2025.11.13 | ₩7,049 | ₩7,422 | ₩6,955 | ₩7,129 | +1.14% | 12.2만 |
|---|
| 2025.11.12 | ₩7,009 | ₩7,476 | ₩6,915 | ₩7,022 | +0.19% | 12.2만 |
|---|
| 2025.11.11 | ₩7,129 | ₩7,516 | ₩7,035 | ₩7,169 | +0.56% | 10.3만 |
|---|
| 2025.11.10 | ₩6,688 | ₩7,142 | ₩6,595 | ₩7,129 | +6.59% | 11.9만 |
|---|
| 2025.11.07 | ₩6,541 | ₩6,888 | ₩6,541 | ₩6,675 | +2.04% | 10.6만 |
|---|
| 2025.11.06 | ₩6,715 | ₩6,808 | ₩6,408 | ₩6,635 | -1.19% | 10.2만 |
|---|
| 2025.11.05 | ₩6,595 | ₩6,768 | ₩6,408 | ₩6,688 | +1.42% | 11.4만 |
|---|
| 2025.11.04 | ₩6,915 | ₩6,942 | ₩6,395 | ₩6,461 | -6.56% | 26.7만 |
|---|
| 2025.11.03 | ₩7,543 | ₩7,543 | ₩7,049 | ₩7,115 | -5.66% | 12.8만 |
|---|
| 2025.10.31 | ₩6,808 | ₩7,743 | ₩6,782 | ₩7,730 | +13.53% | 38.1만 |
|---|
| 2025.10.30 | ₩6,942 | ₩6,942 | ₩6,608 | ₩6,675 | -3.85% | 13.7만 |
|---|
| 2025.10.29 | ₩6,942 | ₩7,503 | ₩6,822 | ₩7,022 | +1.15% | 30.7만 |
|---|
| 2025.10.28 | ₩7,342 | ₩7,369 | ₩6,875 | ₩6,942 | -5.45% | 24.8만 |
|---|
| 2025.10.27 | ₩7,636 | ₩7,863 | ₩7,476 | ₩7,503 | -1.75% | 9.9만 |
|---|
| 2025.10.24 | ₩7,997 | ₩8,023 | ₩7,503 | ₩7,556 | -5.51% | 24.9만 |
|---|
| 2025.10.23 | ₩8,544 | ₩8,944 | ₩7,703 | ₩7,983 | -6.56% | 99만 |
|---|
| 2025.10.22 | ₩7,463 | ₩7,943 | ₩7,075 | ₩7,636 | +2.33% | 61.2만 |
|---|
| 2025.10.21 | ₩7,356 | ₩7,529 | ₩7,009 | ₩7,356 | 0.00% | 13.2만 |
|---|
| 2025.10.20 | ₩7,009 | ₩7,396 | ₩6,808 | ₩7,249 | +3.43% | 8.9만 |
|---|
| 2025.10.17 | ₩7,089 | ₩7,236 | ₩6,862 | ₩6,902 | -2.64% | 8.6만 |
|---|
| 2025.10.16 | ₩7,543 | ₩7,649 | ₩7,089 | ₩7,155 | -5.13% | 9.2만 |
|---|
| 2025.10.15 | ₩7,703 | ₩7,770 | ₩7,449 | ₩7,476 | -2.95% | 9.8만 |
|---|
| 2025.10.14 | ₩7,583 | ₩7,850 | ₩7,369 | ₩7,703 | +1.58% | 9.2만 |
|---|
| 2025.10.13 | ₩7,649 | ₩7,796 | ₩7,436 | ₩7,716 | +0.87% | 11.8만 |
|---|
| 2025.10.10 | ₩8,103 | ₩8,103 | ₩7,342 | ₩7,476 | -7.74% | 24.7만 |
|---|