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 | ₩1,336 | ₩1,349 | ₩1,242 | ₩1,269 | -5.00% | 16.9만 |
| 2026.10.08 | ₩1,256 | ₩1,282 | ₩1,229 | ₩1,256 | 0.00% | 8.1만 |
| 2026.10.07 | ₩1,296 | ₩1,296 | ₩1,216 | ₩1,216 | -6.19% | 13.5만 |
| 2026.10.06 | ₩1,282 | ₩1,389 | ₩1,256 | ₩1,269 | -1.04% | 8.3만 |
| 2026.10.05 | ₩1,376 | ₩1,376 | ₩1,282 | ₩1,282 | -6.80% | 12.3만 |
| 2026.10.02 | ₩1,416 | ₩1,469 | ₩1,309 | ₩1,336 | -5.66% | 12.3만 |
| 2026.10.01 | ₩1,496 | ₩1,563 | ₩1,282 | ₩1,282 | -14.29% | 25.5만 |
| 2026.09.30 | ₩1,603 | ₩1,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,456 |
| -9.17% |
| 11.4만 |
| 2026.09.29 | ₩1,643 | ₩1,670 | ₩1,576 | ₩1,576 | -4.07% | 3.8만 |
|---|
| 2026.09.28 | ₩1,817 | ₩1,910 | ₩1,616 | ₩1,643 | -9.56% | 15.3만 |
|---|
| 2026.09.25 | ₩1,697 | ₩1,817 | ₩1,670 | ₩1,790 | +5.51% | 15.8만 |
|---|
| 2026.09.24 | ₩1,710 | ₩1,723 | ₩1,603 | ₩1,710 | 0.00% | 10.8만 |
|---|
| 2026.09.23 | ₩1,656 | ₩1,710 | ₩1,643 | ₩1,710 | +3.23% | 5.1만 |
|---|
| 2026.09.22 | ₩1,670 | ₩1,710 | ₩1,616 | ₩1,630 | -2.40% | 11.8만 |
|---|
| 2026.09.21 | ₩1,630 | ₩1,710 | ₩1,616 | ₩1,616 | -0.82% | 16.6만 |
|---|
| 2026.09.18 | ₩1,603 | ₩1,643 | ₩1,536 | ₩1,643 | +2.50% | 22.6만 |
|---|
| 2026.09.17 | ₩1,563 | ₩1,630 | ₩1,550 | ₩1,550 | -0.85% | 11.1만 |
|---|
| 2026.09.16 | ₩1,590 | ₩1,630 | ₩1,496 | ₩1,496 | -5.88% | 13.6만 |
|---|
| 2026.09.15 | ₩1,576 | ₩1,656 | ₩1,550 | ₩1,563 | -0.85% | 12.8만 |
|---|
| 2026.09.14 | ₩1,603 | ₩1,603 | ₩1,496 | ₩1,550 | -3.33% | 5.1만 |
|---|
| 2026.09.11 | ₩1,576 | ₩1,590 | ₩1,523 | ₩1,536 | -2.54% | 9.2만 |
|---|
| 2026.09.10 | ₩1,510 | ₩1,590 | ₩1,510 | ₩1,576 | +4.42% | 8.3만 |
|---|
| 2026.09.09 | ₩1,576 | ₩1,590 | ₩1,483 | ₩1,523 | -3.39% | 3.7만 |
|---|
| 2026.09.08 | ₩1,590 | ₩1,737 | ₩1,550 | ₩1,550 | -2.52% | 25.9만 |
|---|
| 2026.09.04 | ₩1,536 | ₩1,603 | ₩1,496 | ₩1,550 | +0.87% | 8만 |
|---|
| 2026.09.03 | ₩1,536 | ₩1,550 | ₩1,483 | ₩1,523 | -0.87% | 10.3만 |
|---|
| 2026.09.02 | ₩1,469 | ₩1,536 | ₩1,469 | ₩1,523 | +3.64% | 19.6만 |
|---|
| 2026.09.01 | ₩1,483 | ₩1,563 | ₩1,469 | ₩1,483 | 0.00% | 15.8만 |
|---|
| 2026.08.31 | ₩1,389 | ₩1,510 | ₩1,349 | ₩1,429 | +2.88% | 16.9만 |
|---|
| 2026.08.28 | ₩1,323 | ₩1,389 | ₩1,309 | ₩1,349 | +2.02% | 15.8만 |
|---|
| 2026.08.27 | ₩1,256 | ₩1,389 | ₩1,256 | ₩1,296 | +3.19% | 43.8만 |
|---|
| 2026.08.26 | ₩1,242 | ₩1,282 | ₩1,202 | ₩1,269 | +2.15% | 18.6만 |
|---|
| 2026.08.25 | ₩1,309 | ₩1,323 | ₩1,216 | ₩1,242 | -5.10% | 21.5만 |
|---|
| 2026.08.24 | ₩1,309 | ₩1,363 | ₩1,202 | ₩1,309 | 0.00% | 72.1만 |
|---|
| 2026.08.21 | ₩1,296 | ₩1,309 | ₩1,256 | ₩1,282 | -1.03% | 5.8만 |
|---|
| 2026.08.20 | ₩1,256 | ₩1,389 | ₩1,256 | ₩1,282 | +2.13% | 36.1만 |
|---|
| 2026.08.19 | ₩1,216 | ₩1,336 | ₩1,189 | ₩1,216 | 0.00% | 14.2만 |
|---|
| 2026.08.18 | ₩1,189 | ₩1,229 | ₩1,189 | ₩1,229 | +3.37% | 3.4만 |
|---|
| 2026.08.17 | ₩1,242 | ₩1,242 | ₩1,176 | ₩1,242 | 0.00% | 4.5만 |
|---|
| 2026.08.14 | ₩1,162 | ₩1,229 | ₩1,162 | ₩1,202 | +3.45% | 4.8만 |
|---|
| 2026.08.13 | ₩1,162 | ₩1,202 | ₩1,162 | ₩1,162 | 0.00% | 4.9만 |
|---|
| 2026.08.12 | ₩1,189 | ₩1,189 | ₩1,162 | ₩1,162 | -2.25% | 4.5만 |
|---|
| 2026.08.11 | ₩1,149 | ₩1,229 | ₩1,149 | ₩1,189 | +3.49% | 8.2만 |
|---|
| 2026.08.10 | ₩1,135 | ₩1,216 | ₩1,135 | ₩1,176 | +3.53% | 6.8만 |
|---|
| 2026.08.07 | ₩1,149 | ₩1,229 | ₩1,109 | ₩1,109 | -3.49% | 23.7만 |
|---|
| 2026.08.06 | ₩1,216 | ₩1,256 | ₩1,162 | ₩1,189 | -2.20% | 15.3만 |
|---|
| 2026.08.05 | ₩1,242 | ₩1,282 | ₩1,216 | ₩1,229 | -1.08% | 25.2만 |
|---|
| 2026.08.04 | ₩1,242 | ₩1,282 | ₩1,202 | ₩1,242 | 0.00% | 30.4만 |
|---|
| 2026.08.03 | ₩1,269 | ₩1,269 | ₩1,242 | ₩1,269 | 0.00% | 4.2만 |
|---|
| 2026.07.31 | ₩1,269 | ₩1,309 | ₩1,229 | ₩1,296 | +2.11% | 9.6만 |
|---|
| 2026.07.30 | ₩1,336 | ₩1,336 | ₩1,216 | ₩1,256 | -6.00% | 3.5만 |
|---|
| 2026.07.29 | ₩1,309 | ₩1,309 | ₩1,229 | ₩1,229 | -6.12% | 7.3만 |
|---|
| 2026.07.28 | ₩1,296 | ₩1,323 | ₩1,269 | ₩1,269 | -2.06% | 3.6만 |
|---|
| 2026.07.27 | ₩1,282 | ₩1,376 | ₩1,282 | ₩1,296 | +1.04% | 7.6만 |
|---|
| 2026.07.24 | ₩1,403 | ₩1,403 | ₩1,282 | ₩1,323 | -5.71% | 5.6만 |
|---|
| 2026.07.23 | ₩1,416 | ₩1,496 | ₩1,376 | ₩1,376 | -2.83% | 10.7만 |
|---|
| 2026.07.22 | ₩1,416 | ₩1,469 | ₩1,363 | ₩1,416 | 0.00% | 16.4만 |
|---|
| 2026.07.21 | ₩1,376 | ₩1,403 | ₩1,376 | ₩1,389 | +0.97% | 2.9만 |
|---|
| 2026.07.20 | ₩1,389 | ₩1,416 | ₩1,363 | ₩1,376 | -0.96% | 6.8만 |
|---|
| 2026.07.17 | ₩1,336 | ₩1,403 | ₩1,336 | ₩1,349 | +1.00% | 2.6만 |
|---|
| 2026.07.16 | ₩1,403 | ₩1,403 | ₩1,349 | ₩1,363 | -2.86% | 3.3만 |
|---|
| 2026.07.15 | ₩1,416 | ₩1,416 | ₩1,349 | ₩1,376 | -2.83% | 5.8만 |
|---|
| 2026.07.14 | ₩1,389 | ₩1,443 | ₩1,349 | ₩1,416 | +1.92% | 11.8만 |
|---|
| 2026.07.13 | ₩1,296 | ₩1,443 | ₩1,296 | ₩1,349 | +4.12% | 16만 |
|---|
| 2026.07.10 | ₩1,363 | ₩1,363 | ₩1,282 | ₩1,296 | -4.90% | 3.8만 |
|---|
| 2026.07.09 | ₩1,336 | ₩1,376 | ₩1,323 | ₩1,349 | +1.00% | 2.5만 |
|---|
| 2026.07.08 | ₩1,229 | ₩1,416 | ₩1,229 | ₩1,349 | +9.78% | 15.5만 |
|---|
| 2026.07.07 | ₩1,336 | ₩1,363 | ₩1,256 | ₩1,269 | -5.00% | 4.6만 |
|---|
| 2026.07.06 | ₩1,282 | ₩1,323 | ₩1,256 | ₩1,309 | +2.08% | 7만 |
|---|
| 2026.07.02 | ₩1,323 | ₩1,363 | ₩1,269 | ₩1,269 | -4.04% | 13만 |
|---|
| 2026.07.01 | ₩1,349 | ₩1,376 | ₩1,296 | ₩1,296 | -3.96% | 6.5만 |
|---|
| 2026.06.30 | ₩1,309 | ₩1,429 | ₩1,296 | ₩1,309 | 0.00% | 8.1만 |
|---|
| 2026.06.29 | ₩1,376 | ₩1,389 | ₩1,269 | ₩1,296 | -5.83% | 6.8만 |
|---|
| 2026.06.26 | ₩1,216 | ₩1,376 | ₩1,216 | ₩1,363 | +12.09% | 18.9만 |
|---|
| 2026.06.25 | ₩1,162 | ₩1,242 | ₩1,162 | ₩1,216 | +4.60% | 6.3만 |
|---|
| 2026.06.24 | ₩1,282 | ₩1,296 | ₩1,122 | ₩1,216 | -5.21% | 36.4만 |
|---|
| 2026.06.23 | ₩1,416 | ₩1,443 | ₩1,296 | ₩1,296 | -8.49% | 19.7만 |
|---|
| 2026.06.22 | ₩1,483 | ₩1,536 | ₩1,416 | ₩1,416 | -4.50% | 18.8만 |
|---|
| 2026.06.18 | ₩1,576 | ₩1,576 | ₩1,469 | ₩1,469 | -6.78% | 26.5만 |
|---|
| 2026.06.17 | ₩1,496 | ₩1,536 | ₩1,456 | ₩1,483 | -0.89% | 26.5만 |
|---|
| 2026.06.16 | ₩1,536 | ₩1,550 | ₩1,483 | ₩1,536 | 0.00% | 15.3만 |
|---|
| 2026.06.15 | ₩1,550 | ₩1,576 | ₩1,496 | ₩1,523 | -1.72% | 14.2만 |
|---|
| 2026.06.12 | ₩1,483 | ₩1,603 | ₩1,483 | ₩1,536 | +3.60% | 17.6만 |
|---|
| 2026.06.11 | ₩1,576 | ₩1,590 | ₩1,469 | ₩1,483 | -5.93% | 38.4만 |
|---|
| 2026.06.10 | ₩1,563 | ₩1,656 | ₩1,550 | ₩1,563 | 0.00% | 50.4만 |
|---|
| 2026.06.09 | ₩1,563 | ₩1,603 | ₩1,523 | ₩1,550 | -0.85% | 21.5만 |
|---|
| 2026.06.08 | ₩1,523 | ₩1,590 | ₩1,456 | ₩1,590 | +4.39% | 20.1만 |
|---|
| 2026.06.05 | ₩1,536 | ₩1,550 | ₩1,416 | ₩1,429 | -6.96% | 17.8만 |
|---|
| 2026.06.04 | ₩1,496 | ₩1,576 | ₩1,496 | ₩1,536 | +2.68% | 13.5만 |
|---|
| 2026.06.03 | ₩1,563 | ₩1,603 | ₩1,510 | ₩1,510 | -3.42% | 8.9만 |
|---|
| 2026.06.02 | ₩1,563 | ₩1,603 | ₩1,523 | ₩1,563 | 0.00% | 11.7만 |
|---|
| 2026.06.01 | ₩1,550 | ₩1,710 | ₩1,550 | ₩1,563 | +0.86% | 22.3만 |
|---|
| 2026.05.29 | ₩1,563 | ₩1,603 | ₩1,523 | ₩1,563 | 0.00% | 8.3만 |
|---|
| 2026.05.28 | ₩1,496 | ₩1,590 | ₩1,496 | ₩1,563 | +4.46% | 18.6만 |
|---|
| 2026.05.27 | ₩1,550 | ₩1,550 | ₩1,496 | ₩1,496 | -3.45% | 12.5만 |
|---|
| 2026.05.26 | ₩1,576 | ₩1,603 | ₩1,523 | ₩1,536 | -2.54% | 8.4만 |
|---|
| 2026.05.22 | ₩1,536 | ₩1,603 | ₩1,536 | ₩1,590 | +3.48% | 6.8만 |
|---|
| 2026.05.21 | ₩1,576 | ₩1,590 | ₩1,510 | ₩1,536 | -2.54% | 7.5만 |
|---|
| 2026.05.20 | ₩1,603 | ₩1,630 | ₩1,523 | ₩1,563 | -2.50% | 9.9만 |
|---|
| 2026.05.19 | ₩1,536 | ₩1,616 | ₩1,523 | ₩1,603 | +4.35% | 10.5만 |
|---|
| 2026.05.18 | ₩1,496 | ₩1,643 | ₩1,496 | ₩1,550 | +3.57% | 22.5만 |
|---|
| 2026.05.15 | ₩1,603 | ₩1,603 | ₩1,456 | ₩1,469 | -8.33% | 14.6만 |
|---|
| 2026.05.14 | ₩1,563 | ₩1,590 | ₩1,510 | ₩1,563 | 0.00% | 10.2만 |
|---|
| 2026.05.13 | ₩1,616 | ₩1,643 | ₩1,550 | ₩1,563 | -3.31% | 11.1만 |
|---|
| 2026.05.12 | ₩1,603 | ₩1,643 | ₩1,563 | ₩1,616 | +0.83% | 13.3만 |
|---|
| 2026.05.11 | ₩1,483 | ₩1,643 | ₩1,483 | ₩1,576 | +6.31% | 15.9만 |
|---|
| 2026.05.08 | ₩1,429 | ₩1,550 | ₩1,416 | ₩1,510 | +5.61% | 19.9만 |
|---|
| 2026.05.07 | ₩1,496 | ₩1,496 | ₩1,443 | ₩1,456 | -2.68% | 12.5만 |
|---|
| 2026.05.06 | ₩1,550 | ₩1,576 | ₩1,483 | ₩1,483 | -4.31% | 17.4만 |
|---|
| 2026.05.05 | ₩1,603 | ₩1,616 | ₩1,496 | ₩1,550 | -3.33% | 19.7만 |
|---|
| 2026.05.04 | ₩1,590 | ₩1,630 | ₩1,550 | ₩1,590 | 0.00% | 16.3만 |
|---|
| 2026.05.01 | ₩1,603 | ₩1,656 | ₩1,576 | ₩1,590 | -0.83% | 11.6만 |
|---|
| 2026.04.30 | ₩1,550 | ₩1,630 | ₩1,523 | ₩1,616 | +4.31% | 20.2만 |
|---|
| 2026.04.29 | ₩1,576 | ₩1,630 | ₩1,523 | ₩1,550 | -1.69% | 33.7만 |
|---|
| 2026.04.28 | ₩1,710 | ₩1,723 | ₩1,603 | ₩1,643 | -3.91% | 17.9만 |
|---|
| 2026.04.27 | ₩1,536 | ₩1,710 | ₩1,536 | ₩1,670 | +8.70% | 31.2만 |
|---|
| 2026.04.24 | ₩1,616 | ₩1,630 | ₩1,523 | ₩1,536 | -4.96% | 19.7만 |
|---|
| 2026.04.23 | ₩1,723 | ₩1,723 | ₩1,536 | ₩1,670 | -3.10% | 29.4만 |
|---|
| 2026.04.22 | ₩1,510 | ₩1,723 | ₩1,510 | ₩1,683 | +11.50% | 33.5만 |
|---|
| 2026.04.21 | ₩1,403 | ₩1,603 | ₩1,403 | ₩1,510 | +7.62% | 58.1만 |
|---|
| 2026.04.20 | ₩1,416 | ₩1,510 | ₩1,403 | ₩1,403 | -0.94% | 35.5만 |
|---|
| 2026.04.17 | ₩1,416 | ₩1,429 | ₩1,349 | ₩1,389 | -1.89% | 41.6만 |
|---|
| 2026.04.16 | ₩1,469 | ₩1,483 | ₩1,416 | ₩1,443 | -1.82% | 13.2만 |
|---|
| 2026.04.15 | ₩1,469 | ₩1,510 | ₩1,456 | ₩1,456 | -0.91% | 12.9만 |
|---|
| 2026.04.14 | ₩1,496 | ₩1,510 | ₩1,456 | ₩1,496 | 0.00% | 13.6만 |
|---|
| 2026.04.13 | ₩1,483 | ₩1,550 | ₩1,456 | ₩1,483 | 0.00% | 19.2만 |
|---|
| 2026.04.10 | ₩1,443 | ₩1,483 | ₩1,429 | ₩1,456 | +0.93% | 21.3만 |
|---|
| 2026.04.09 | ₩1,496 | ₩1,523 | ₩1,429 | ₩1,443 | -3.57% | 26.6만 |
|---|
| 2026.04.08 | ₩1,510 | ₩1,590 | ₩1,456 | ₩1,469 | -2.65% | 35.4만 |
|---|
| 2026.04.07 | ₩1,643 | ₩1,750 | ₩1,563 | ₩1,630 | -0.81% | 48.4만 |
|---|
| 2026.04.06 | ₩1,656 | ₩1,670 | ₩1,563 | ₩1,643 | -0.81% | 35.5만 |
|---|
| 2026.04.02 | ₩1,830 | ₩1,857 | ₩1,630 | ₩1,630 | -10.95% | 60.2만 |
|---|
| 2026.04.01 | ₩1,950 | ₩1,977 | ₩1,777 | ₩1,803 | -7.53% | 34.5만 |
|---|
| 2026.03.31 | ₩1,817 | ₩1,937 | ₩1,790 | ₩1,924 | +5.88% | 15.4만 |
|---|
| 2026.03.30 | ₩2,017 | ₩2,044 | ₩1,790 | ₩1,817 | -9.93% | 31.9만 |
|---|
| 2026.03.27 | ₩2,124 | ₩2,244 | ₩1,950 | ₩1,990 | -6.29% | 40.2만 |
|---|
| 2026.03.26 | ₩1,964 | ₩2,204 | ₩1,950 | ₩2,137 | +8.84% | 42.9만 |
|---|
| 2026.03.25 | ₩1,977 | ₩2,084 | ₩1,950 | ₩1,950 | -1.35% | 16.3만 |
|---|
| 2026.03.24 | ₩1,977 | ₩2,151 | ₩1,964 | ₩1,964 | -0.68% | 21.6만 |
|---|
| 2026.03.23 | ₩1,977 | ₩2,057 | ₩1,870 | ₩2,004 | +1.35% | 20.5만 |
|---|
| 2026.03.20 | ₩2,097 | ₩2,137 | ₩1,937 | ₩1,964 | -6.37% | 37.6만 |
|---|
| 2026.03.19 | ₩2,204 | ₩2,244 | ₩2,071 | ₩2,071 | -6.06% | 66.3만 |
|---|
| 2026.03.18 | ₩2,365 | ₩2,391 | ₩2,177 | ₩2,218 | -6.21% | 35.8만 |
|---|
| 2026.03.17 | ₩2,405 | ₩2,418 | ₩2,311 | ₩2,378 | -1.11% | 21.1만 |
|---|
| 2026.03.16 | ₩2,405 | ₩2,431 | ₩2,324 | ₩2,338 | -2.78% | 48.2만 |
|---|
| 2026.03.13 | ₩2,498 | ₩2,538 | ₩2,378 | ₩2,471 | -1.07% | 40.1만 |
|---|
| 2026.03.12 | ₩2,485 | ₩2,685 | ₩2,471 | ₩2,511 | +1.08% | 96.6만 |
|---|
| 2026.03.11 | ₩2,324 | ₩2,485 | ₩2,231 | ₩2,471 | +6.32% | 87.9만 |
|---|
| 2026.03.10 | ₩2,552 | ₩2,592 | ₩2,271 | ₩2,351 | -7.85% | 91.8만 |
|---|
| 2026.03.09 | ₩2,725 | ₩2,832 | ₩2,391 | ₩2,498 | -8.33% | 158.7만 |
|---|
| 2026.03.06 | ₩3,246 | ₩3,286 | ₩2,685 | ₩2,725 | -16.05% | 230.5만 |
|---|
| 2026.03.05 | ₩2,872 | ₩3,273 | ₩2,565 | ₩2,886 | +0.47% | 254.5만 |
|---|
| 2026.03.04 | ₩2,992 | ₩3,006 | ₩2,672 | ₩2,805 | -6.25% | 177.9만 |
|---|
| 2026.03.03 | ₩4,569 | ₩4,622 | ₩2,979 | ₩3,006 | -34.21% | 562만 |
|---|
| 2026.03.02 | ₩7,080 | ₩7,094 | ₩4,141 | ₩4,542 | -35.85% | 751.8만 |
|---|
| 2026.02.27 | ₩5,330 | ₩5,824 | ₩5,156 | ₩5,584 | +4.76% | 217.5만 |
|---|
| 2026.02.26 | ₩4,448 | ₩5,103 | ₩4,181 | ₩4,649 | +4.50% | 149.8만 |
|---|
| 2026.02.25 | ₩4,595 | ₩4,729 | ₩4,408 | ₩4,582 | -0.29% | 28.6만 |
|---|
| 2026.02.24 | ₩4,716 | ₩4,809 | ₩4,034 | ₩4,595 | -2.55% | 78.4만 |
|---|
| 2026.02.23 | ₩4,636 | ₩4,889 | ₩4,569 | ₩4,622 | -0.29% | 82.7만 |
|---|
| 2026.02.20 | ₩5,357 | ₩5,450 | ₩3,834 | ₩4,448 | -16.96% | 373만 |
|---|
| 2026.02.19 | ₩5,410 | ₩6,532 | ₩5,384 | ₩6,011 | +11.11% | 429.3만 |
|---|
| 2026.02.18 | ₩3,954 | ₩5,330 | ₩3,901 | ₩5,076 | +28.38% | 271.4만 |
|---|
| 2026.02.17 | ₩4,088 | ₩4,088 | ₩3,754 | ₩3,834 | -6.21% | 40.3만 |
|---|
| 2026.02.13 | ₩3,861 | ₩4,074 | ₩3,754 | ₩4,021 | +4.15% | 26.2만 |
|---|
| 2026.02.12 | ₩3,954 | ₩4,088 | ₩3,740 | ₩3,861 | -2.36% | 37.4만 |
|---|
| 2026.02.11 | ₩4,101 | ₩4,315 | ₩3,954 | ₩4,088 | -0.33% | 43.9만 |
|---|
| 2026.02.10 | ₩3,981 | ₩4,141 | ₩3,887 | ₩3,981 | 0.00% | 18.3만 |
|---|
| 2026.02.09 | ₩3,981 | ₩4,208 | ₩3,821 | ₩4,021 | +1.01% | 34.8만 |
|---|
| 2026.02.06 | ₩3,634 | ₩4,101 | ₩3,553 | ₩4,008 | +10.29% | 42.5만 |
|---|
| 2026.02.05 | ₩3,821 | ₩3,994 | ₩3,634 | ₩3,647 | -4.55% | 31.5만 |
|---|
| 2026.02.04 | ₩4,048 | ₩4,328 | ₩3,634 | ₩4,008 | -0.99% | 100.1만 |
|---|
| 2026.02.03 | ₩3,594 | ₩4,048 | ₩3,487 | ₩4,048 | +12.64% | 54.8만 |
|---|
| 2026.02.02 | ₩3,580 | ₩3,901 | ₩3,513 | ₩3,580 | 0.00% | 63.5만 |
|---|
| 2026.01.30 | ₩4,595 | ₩4,595 | ₩4,021 | ₩4,221 | -8.14% | 81.1만 |
|---|
| 2026.01.29 | ₩5,010 | ₩5,303 | ₩4,422 | ₩4,595 | -8.27% | 160.3만 |
|---|
| 2026.01.28 | ₩4,435 | ₩4,769 | ₩4,221 | ₩4,702 | +6.02% | 71만 |
|---|
| 2026.01.27 | ₩4,261 | ₩4,662 | ₩3,914 | ₩4,515 | +5.96% | 95.3만 |
|---|
| 2026.01.26 | ₩4,542 | ₩4,542 | ₩4,088 | ₩4,221 | -7.06% | 76만 |
|---|
| 2026.01.23 | ₩4,475 | ₩4,742 | ₩3,954 | ₩4,689 | +4.78% | 130.8만 |
|---|
| 2026.01.22 | ₩3,847 | ₩4,408 | ₩3,660 | ₩4,368 | +13.54% | 105.9만 |
|---|
| 2026.01.21 | ₩4,101 | ₩4,261 | ₩3,674 | ₩3,847 | -6.19% | 96.7만 |
|---|
| 2026.01.20 | ₩4,288 | ₩4,288 | ₩3,807 | ₩3,834 | -10.59% | 94.8만 |
|---|
| 2026.01.16 | ₩3,807 | ₩4,368 | ₩3,781 | ₩4,328 | +13.68% | 78.5만 |
|---|
| 2026.01.15 | ₩3,607 | ₩4,115 | ₩3,233 | ₩3,834 | +6.30% | 170.9만 |
|---|
| 2026.01.14 | ₩4,823 | ₩5,517 | ₩4,342 | ₩4,609 | -4.43% | 434.2만 |
|---|
| 2026.01.13 | ₩3,607 | ₩4,582 | ₩3,340 | ₩4,302 | +19.26% | 228.4만 |
|---|
| 2026.01.12 | ₩2,779 | ₩3,700 | ₩2,779 | ₩3,540 | +27.40% | 179.7만 |
|---|
| 2026.01.09 | ₩2,979 | ₩2,992 | ₩2,698 | ₩2,752 | -7.62% | 27만 |
|---|
| 2026.01.08 | ₩2,672 | ₩3,046 | ₩2,618 | ₩2,992 | +12.00% | 32.2만 |
|---|
| 2026.01.07 | ₩2,779 | ₩2,792 | ₩2,645 | ₩2,672 | -3.85% | 19.6만 |
|---|
| 2026.01.06 | ₩2,992 | ₩3,046 | ₩2,698 | ₩2,805 | -6.25% | 25.6만 |
|---|
| 2026.01.05 | ₩2,859 | ₩3,139 | ₩2,645 | ₩3,059 | +7.01% | 56.8만 |
|---|
| 2026.01.02 | ₩2,632 | ₩2,712 | ₩2,565 | ₩2,712 | +3.05% | 16만 |
|---|
| 2025.12.31 | ₩2,658 | ₩2,685 | ₩2,565 | ₩2,645 | -0.50% | 10.6만 |
|---|
| 2025.12.30 | ₩3,006 | ₩3,006 | ₩2,618 | ₩2,658 | -11.56% | 31.2만 |
|---|
| 2025.12.29 | ₩2,765 | ₩2,992 | ₩2,739 | ₩2,899 | +4.83% | 56.5만 |
|---|
| 2025.12.26 | ₩2,845 | ₩2,845 | ₩2,525 | ₩2,592 | -8.92% | 24.9만 |
|---|
| 2025.12.24 | ₩2,845 | ₩2,859 | ₩2,645 | ₩2,819 | -0.94% | 19.4만 |
|---|
| 2025.12.23 | ₩2,672 | ₩2,739 | ₩2,324 | ₩2,712 | +1.50% | 33.6만 |
|---|
| 2025.12.22 | ₩2,351 | ₩2,752 | ₩2,298 | ₩2,739 | +16.48% | 67.9만 |
|---|
| 2025.12.19 | ₩2,097 | ₩2,391 | ₩2,071 | ₩2,298 | +9.55% | 40.6만 |
|---|
| 2025.12.18 | ₩2,057 | ₩2,204 | ₩1,830 | ₩2,124 | +3.25% | 95.2만 |
|---|
| 2025.12.17 | ₩2,071 | ₩2,525 | ₩1,950 | ₩2,405 | +16.13% | 142.4만 |
|---|
| 2025.12.16 | ₩1,977 | ₩2,044 | ₩1,937 | ₩1,977 | 0.00% | 9.7만 |
|---|
| 2025.12.15 | ₩2,204 | ₩2,284 | ₩1,977 | ₩2,031 | -7.88% | 14.1만 |
|---|
| 2025.12.12 | ₩2,111 | ₩2,298 | ₩2,111 | ₩2,204 | +4.43% | 36.5만 |
|---|
| 2025.12.11 | ₩2,204 | ₩2,244 | ₩2,031 | ₩2,124 | -3.64% | 16.3만 |
|---|
| 2025.12.10 | ₩2,004 | ₩2,351 | ₩1,817 | ₩2,218 | +10.67% | 59.7만 |
|---|
| 2025.12.09 | ₩2,565 | ₩2,565 | ₩2,004 | ₩2,031 | -20.83% | 61.4만 |
|---|
| 2025.12.08 | ₩2,712 | ₩2,859 | ₩2,538 | ₩2,565 | -5.42% | 36.3만 |
|---|
| 2025.12.05 | ₩2,926 | ₩3,019 | ₩2,832 | ₩2,886 | -1.37% | 38.9만 |
|---|
| 2025.12.04 | ₩3,019 | ₩3,019 | ₩2,779 | ₩2,859 | -5.31% | 51만 |
|---|
| 2025.12.03 | ₩2,805 | ₩3,126 | ₩2,739 | ₩3,032 | +8.10% | 41.2만 |
|---|
| 2025.12.02 | ₩2,872 | ₩2,912 | ₩2,618 | ₩2,832 | -1.40% | 62.4만 |
|---|
| 2025.12.01 | ₩2,926 | ₩3,073 | ₩2,739 | ₩2,966 | +1.37% | 50.8만 |
|---|
| 2025.11.28 | ₩3,032 | ₩3,139 | ₩2,872 | ₩2,939 | -3.08% | 21.3만 |
|---|
| 2025.11.26 | ₩3,473 | ₩3,527 | ₩2,952 | ₩3,006 | -13.46% | 55.9만 |
|---|
| 2025.11.25 | ₩3,767 | ₩3,781 | ₩3,366 | ₩3,380 | -10.28% | 26.1만 |
|---|
| 2025.11.24 | ₩3,927 | ₩3,954 | ₩3,647 | ₩3,821 | -2.72% | 21.1만 |
|---|
| 2025.11.21 | ₩4,756 | ₩4,809 | ₩3,660 | ₩4,034 | -15.17% | 45.3만 |
|---|
| 2025.11.20 | ₩5,036 | ₩5,303 | ₩4,676 | ₩4,716 | -6.37% | 64.7만 |
|---|
| 2025.11.19 | ₩6,906 | ₩6,960 | ₩6,492 | ₩6,613 | -4.26% | 5.6만 |
|---|
| 2025.11.18 | ₩6,639 | ₩7,174 | ₩6,573 | ₩6,987 | +5.23% | 9.3만 |
|---|
| 2025.11.17 | ₩7,174 | ₩7,267 | ₩6,559 | ₩6,626 | -7.64% | 11만 |
|---|
| 2025.11.14 | ₩7,107 | ₩7,361 | ₩6,947 | ₩7,160 | +0.75% | 20.3만 |
|---|
| 2025.11.13 | ₩7,053 | ₩7,427 | ₩6,960 | ₩7,134 | +1.14% | 12.2만 |
|---|
| 2025.11.12 | ₩7,013 | ₩7,481 | ₩6,920 | ₩7,027 | +0.19% | 12.2만 |
|---|
| 2025.11.11 | ₩7,134 | ₩7,521 | ₩7,040 | ₩7,174 | +0.56% | 10.3만 |
|---|
| 2025.11.10 | ₩6,693 | ₩7,147 | ₩6,599 | ₩7,134 | +6.59% | 11.9만 |
|---|
| 2025.11.07 | ₩6,546 | ₩6,893 | ₩6,546 | ₩6,679 | +2.04% | 10.6만 |
|---|
| 2025.11.06 | ₩6,719 | ₩6,813 | ₩6,412 | ₩6,639 | -1.19% | 10.2만 |
|---|
| 2025.11.05 | ₩6,599 | ₩6,773 | ₩6,412 | ₩6,693 | +1.42% | 11.4만 |
|---|
| 2025.11.04 | ₩6,920 | ₩6,947 | ₩6,399 | ₩6,466 | -6.56% | 26.7만 |
|---|
| 2025.11.03 | ₩7,548 | ₩7,548 | ₩7,053 | ₩7,120 | -5.66% | 12.8만 |
|---|
| 2025.10.31 | ₩6,813 | ₩7,748 | ₩6,786 | ₩7,735 | +13.53% | 38.1만 |
|---|
| 2025.10.30 | ₩6,947 | ₩6,947 | ₩6,613 | ₩6,679 | -3.85% | 13.7만 |
|---|
| 2025.10.29 | ₩6,947 | ₩7,508 | ₩6,826 | ₩7,027 | +1.15% | 30.7만 |
|---|
| 2025.10.28 | ₩7,347 | ₩7,374 | ₩6,880 | ₩6,947 | -5.45% | 24.8만 |
|---|
| 2025.10.27 | ₩7,641 | ₩7,868 | ₩7,481 | ₩7,508 | -1.75% | 9.9만 |
|---|
| 2025.10.24 | ₩8,002 | ₩8,029 | ₩7,508 | ₩7,561 | -5.51% | 24.9만 |
|---|
| 2025.10.23 | ₩8,550 | ₩8,950 | ₩7,708 | ₩7,989 | -6.56% | 99만 |
|---|
| 2025.10.22 | ₩7,468 | ₩7,948 | ₩7,080 | ₩7,641 | +2.33% | 61.2만 |
|---|
| 2025.10.21 | ₩7,361 | ₩7,534 | ₩7,013 | ₩7,361 | 0.00% | 13.2만 |
|---|
| 2025.10.20 | ₩7,013 | ₩7,401 | ₩6,813 | ₩7,254 | +3.43% | 8.9만 |
|---|
| 2025.10.17 | ₩7,094 | ₩7,240 | ₩6,866 | ₩6,906 | -2.64% | 8.6만 |
|---|
| 2025.10.16 | ₩7,548 | ₩7,655 | ₩7,094 | ₩7,160 | -5.13% | 9.2만 |
|---|
| 2025.10.15 | ₩7,708 | ₩7,775 | ₩7,454 | ₩7,481 | -2.95% | 9.8만 |
|---|
| 2025.10.14 | ₩7,588 | ₩7,855 | ₩7,374 | ₩7,708 | +1.58% | 9.2만 |
|---|
| 2025.10.13 | ₩7,655 | ₩7,802 | ₩7,441 | ₩7,721 | +0.87% | 11.8만 |
|---|
| 2025.10.10 | ₩8,109 | ₩8,109 | ₩7,347 | ₩7,481 | -7.74% | 24.7만 |
|---|