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 | ₩1,338 | ₩1,351 | ₩1,244 | ₩1,271 | -5.00% | 16.9만 |
| 2026.10.08 | ₩1,258 | ₩1,284 | ₩1,231 | ₩1,258 | 0.00% | 8.1만 |
| 2026.10.07 | ₩1,298 | ₩1,298 | ₩1,217 | ₩1,217 | -6.19% | 13.5만 |
| 2026.10.06 | ₩1,284 | ₩1,391 | ₩1,258 | ₩1,271 | -1.04% | 8.3만 |
| 2026.10.05 | ₩1,378 | ₩1,378 | ₩1,284 | ₩1,284 | -6.80% | 12.3만 |
| 2026.10.02 | ₩1,418 | ₩1,472 | ₩1,311 | ₩1,338 | -5.66% | 12.3만 |
| 2026.10.01 | ₩1,498 | ₩1,565 | ₩1,284 | ₩1,284 | -14.29% | 25.5만 |
| 2026.09.30 | ₩1,605 | ₩1,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,458 |
| -9.17% |
| 11.4만 |
| 2026.09.29 | ₩1,645 | ₩1,672 | ₩1,579 | ₩1,579 | -4.07% | 3.8만 |
|---|
| 2026.09.28 | ₩1,819 | ₩1,913 | ₩1,619 | ₩1,645 | -9.56% | 15.3만 |
|---|
| 2026.09.25 | ₩1,699 | ₩1,819 | ₩1,672 | ₩1,793 | +5.51% | 15.8만 |
|---|
| 2026.09.24 | ₩1,712 | ₩1,726 | ₩1,605 | ₩1,712 | 0.00% | 10.8만 |
|---|
| 2026.09.23 | ₩1,659 | ₩1,712 | ₩1,645 | ₩1,712 | +3.23% | 5.1만 |
|---|
| 2026.09.22 | ₩1,672 | ₩1,712 | ₩1,619 | ₩1,632 | -2.40% | 11.8만 |
|---|
| 2026.09.21 | ₩1,632 | ₩1,712 | ₩1,619 | ₩1,619 | -0.82% | 16.6만 |
|---|
| 2026.09.18 | ₩1,605 | ₩1,645 | ₩1,538 | ₩1,645 | +2.50% | 22.6만 |
|---|
| 2026.09.17 | ₩1,565 | ₩1,632 | ₩1,552 | ₩1,552 | -0.85% | 11.1만 |
|---|
| 2026.09.16 | ₩1,592 | ₩1,632 | ₩1,498 | ₩1,498 | -5.88% | 13.6만 |
|---|
| 2026.09.15 | ₩1,579 | ₩1,659 | ₩1,552 | ₩1,565 | -0.85% | 12.8만 |
|---|
| 2026.09.14 | ₩1,605 | ₩1,605 | ₩1,498 | ₩1,552 | -3.33% | 5.1만 |
|---|
| 2026.09.11 | ₩1,579 | ₩1,592 | ₩1,525 | ₩1,538 | -2.54% | 9.2만 |
|---|
| 2026.09.10 | ₩1,512 | ₩1,592 | ₩1,512 | ₩1,579 | +4.42% | 8.3만 |
|---|
| 2026.09.09 | ₩1,579 | ₩1,592 | ₩1,485 | ₩1,525 | -3.39% | 3.7만 |
|---|
| 2026.09.08 | ₩1,592 | ₩1,739 | ₩1,552 | ₩1,552 | -2.52% | 25.9만 |
|---|
| 2026.09.04 | ₩1,538 | ₩1,605 | ₩1,498 | ₩1,552 | +0.87% | 8만 |
|---|
| 2026.09.03 | ₩1,538 | ₩1,552 | ₩1,485 | ₩1,525 | -0.87% | 10.3만 |
|---|
| 2026.09.02 | ₩1,472 | ₩1,538 | ₩1,472 | ₩1,525 | +3.64% | 19.6만 |
|---|
| 2026.09.01 | ₩1,485 | ₩1,565 | ₩1,472 | ₩1,485 | 0.00% | 15.8만 |
|---|
| 2026.08.31 | ₩1,391 | ₩1,512 | ₩1,351 | ₩1,431 | +2.88% | 16.9만 |
|---|
| 2026.08.28 | ₩1,324 | ₩1,391 | ₩1,311 | ₩1,351 | +2.02% | 15.8만 |
|---|
| 2026.08.27 | ₩1,258 | ₩1,391 | ₩1,258 | ₩1,298 | +3.19% | 43.8만 |
|---|
| 2026.08.26 | ₩1,244 | ₩1,284 | ₩1,204 | ₩1,271 | +2.15% | 18.6만 |
|---|
| 2026.08.25 | ₩1,311 | ₩1,324 | ₩1,217 | ₩1,244 | -5.10% | 21.5만 |
|---|
| 2026.08.24 | ₩1,311 | ₩1,365 | ₩1,204 | ₩1,311 | 0.00% | 72.1만 |
|---|
| 2026.08.21 | ₩1,298 | ₩1,311 | ₩1,258 | ₩1,284 | -1.03% | 5.8만 |
|---|
| 2026.08.20 | ₩1,258 | ₩1,391 | ₩1,258 | ₩1,284 | +2.13% | 36.1만 |
|---|
| 2026.08.19 | ₩1,217 | ₩1,338 | ₩1,191 | ₩1,217 | 0.00% | 14.2만 |
|---|
| 2026.08.18 | ₩1,191 | ₩1,231 | ₩1,191 | ₩1,231 | +3.37% | 3.4만 |
|---|
| 2026.08.17 | ₩1,244 | ₩1,244 | ₩1,177 | ₩1,244 | 0.00% | 4.5만 |
|---|
| 2026.08.14 | ₩1,164 | ₩1,231 | ₩1,164 | ₩1,204 | +3.45% | 4.8만 |
|---|
| 2026.08.13 | ₩1,164 | ₩1,204 | ₩1,164 | ₩1,164 | 0.00% | 4.9만 |
|---|
| 2026.08.12 | ₩1,191 | ₩1,191 | ₩1,164 | ₩1,164 | -2.25% | 4.5만 |
|---|
| 2026.08.11 | ₩1,150 | ₩1,231 | ₩1,150 | ₩1,191 | +3.49% | 8.2만 |
|---|
| 2026.08.10 | ₩1,137 | ₩1,217 | ₩1,137 | ₩1,177 | +3.53% | 6.8만 |
|---|
| 2026.08.07 | ₩1,150 | ₩1,231 | ₩1,110 | ₩1,110 | -3.49% | 23.7만 |
|---|
| 2026.08.06 | ₩1,217 | ₩1,258 | ₩1,164 | ₩1,191 | -2.20% | 15.3만 |
|---|
| 2026.08.05 | ₩1,244 | ₩1,284 | ₩1,217 | ₩1,231 | -1.08% | 25.2만 |
|---|
| 2026.08.04 | ₩1,244 | ₩1,284 | ₩1,204 | ₩1,244 | 0.00% | 30.4만 |
|---|
| 2026.08.03 | ₩1,271 | ₩1,271 | ₩1,244 | ₩1,271 | 0.00% | 4.2만 |
|---|
| 2026.07.31 | ₩1,271 | ₩1,311 | ₩1,231 | ₩1,298 | +2.11% | 9.6만 |
|---|
| 2026.07.30 | ₩1,338 | ₩1,338 | ₩1,217 | ₩1,258 | -6.00% | 3.5만 |
|---|
| 2026.07.29 | ₩1,311 | ₩1,311 | ₩1,231 | ₩1,231 | -6.12% | 7.3만 |
|---|
| 2026.07.28 | ₩1,298 | ₩1,324 | ₩1,271 | ₩1,271 | -2.06% | 3.6만 |
|---|
| 2026.07.27 | ₩1,284 | ₩1,378 | ₩1,284 | ₩1,298 | +1.04% | 7.6만 |
|---|
| 2026.07.24 | ₩1,405 | ₩1,405 | ₩1,284 | ₩1,324 | -5.71% | 5.6만 |
|---|
| 2026.07.23 | ₩1,418 | ₩1,498 | ₩1,378 | ₩1,378 | -2.83% | 10.7만 |
|---|
| 2026.07.22 | ₩1,418 | ₩1,472 | ₩1,365 | ₩1,418 | 0.00% | 16.4만 |
|---|
| 2026.07.21 | ₩1,378 | ₩1,405 | ₩1,378 | ₩1,391 | +0.97% | 2.9만 |
|---|
| 2026.07.20 | ₩1,391 | ₩1,418 | ₩1,365 | ₩1,378 | -0.96% | 6.8만 |
|---|
| 2026.07.17 | ₩1,338 | ₩1,405 | ₩1,338 | ₩1,351 | +1.00% | 2.6만 |
|---|
| 2026.07.16 | ₩1,405 | ₩1,405 | ₩1,351 | ₩1,365 | -2.86% | 3.3만 |
|---|
| 2026.07.15 | ₩1,418 | ₩1,418 | ₩1,351 | ₩1,378 | -2.83% | 5.8만 |
|---|
| 2026.07.14 | ₩1,391 | ₩1,445 | ₩1,351 | ₩1,418 | +1.92% | 11.8만 |
|---|
| 2026.07.13 | ₩1,298 | ₩1,445 | ₩1,298 | ₩1,351 | +4.12% | 16만 |
|---|
| 2026.07.10 | ₩1,365 | ₩1,365 | ₩1,284 | ₩1,298 | -4.90% | 3.8만 |
|---|
| 2026.07.09 | ₩1,338 | ₩1,378 | ₩1,324 | ₩1,351 | +1.00% | 2.5만 |
|---|
| 2026.07.08 | ₩1,231 | ₩1,418 | ₩1,231 | ₩1,351 | +9.78% | 15.5만 |
|---|
| 2026.07.07 | ₩1,338 | ₩1,365 | ₩1,258 | ₩1,271 | -5.00% | 4.6만 |
|---|
| 2026.07.06 | ₩1,284 | ₩1,324 | ₩1,258 | ₩1,311 | +2.08% | 7만 |
|---|
| 2026.07.02 | ₩1,324 | ₩1,365 | ₩1,271 | ₩1,271 | -4.04% | 13만 |
|---|
| 2026.07.01 | ₩1,351 | ₩1,378 | ₩1,298 | ₩1,298 | -3.96% | 6.5만 |
|---|
| 2026.06.30 | ₩1,311 | ₩1,431 | ₩1,298 | ₩1,311 | 0.00% | 8.1만 |
|---|
| 2026.06.29 | ₩1,378 | ₩1,391 | ₩1,271 | ₩1,298 | -5.83% | 6.8만 |
|---|
| 2026.06.26 | ₩1,217 | ₩1,378 | ₩1,217 | ₩1,365 | +12.09% | 18.9만 |
|---|
| 2026.06.25 | ₩1,164 | ₩1,244 | ₩1,164 | ₩1,217 | +4.60% | 6.3만 |
|---|
| 2026.06.24 | ₩1,284 | ₩1,298 | ₩1,124 | ₩1,217 | -5.21% | 36.4만 |
|---|
| 2026.06.23 | ₩1,418 | ₩1,445 | ₩1,298 | ₩1,298 | -8.49% | 19.7만 |
|---|
| 2026.06.22 | ₩1,485 | ₩1,538 | ₩1,418 | ₩1,418 | -4.50% | 18.8만 |
|---|
| 2026.06.18 | ₩1,579 | ₩1,579 | ₩1,472 | ₩1,472 | -6.78% | 26.5만 |
|---|
| 2026.06.17 | ₩1,498 | ₩1,538 | ₩1,458 | ₩1,485 | -0.89% | 26.5만 |
|---|
| 2026.06.16 | ₩1,538 | ₩1,552 | ₩1,485 | ₩1,538 | 0.00% | 15.3만 |
|---|
| 2026.06.15 | ₩1,552 | ₩1,579 | ₩1,498 | ₩1,525 | -1.72% | 14.2만 |
|---|
| 2026.06.12 | ₩1,485 | ₩1,605 | ₩1,485 | ₩1,538 | +3.60% | 17.6만 |
|---|
| 2026.06.11 | ₩1,579 | ₩1,592 | ₩1,472 | ₩1,485 | -5.93% | 38.4만 |
|---|
| 2026.06.10 | ₩1,565 | ₩1,659 | ₩1,552 | ₩1,565 | 0.00% | 50.4만 |
|---|
| 2026.06.09 | ₩1,565 | ₩1,605 | ₩1,525 | ₩1,552 | -0.85% | 21.5만 |
|---|
| 2026.06.08 | ₩1,525 | ₩1,592 | ₩1,458 | ₩1,592 | +4.39% | 20.1만 |
|---|
| 2026.06.05 | ₩1,538 | ₩1,552 | ₩1,418 | ₩1,431 | -6.96% | 17.8만 |
|---|
| 2026.06.04 | ₩1,498 | ₩1,579 | ₩1,498 | ₩1,538 | +2.68% | 13.5만 |
|---|
| 2026.06.03 | ₩1,565 | ₩1,605 | ₩1,512 | ₩1,512 | -3.42% | 8.9만 |
|---|
| 2026.06.02 | ₩1,565 | ₩1,605 | ₩1,525 | ₩1,565 | 0.00% | 11.7만 |
|---|
| 2026.06.01 | ₩1,552 | ₩1,712 | ₩1,552 | ₩1,565 | +0.86% | 22.3만 |
|---|
| 2026.05.29 | ₩1,565 | ₩1,605 | ₩1,525 | ₩1,565 | 0.00% | 8.3만 |
|---|
| 2026.05.28 | ₩1,498 | ₩1,592 | ₩1,498 | ₩1,565 | +4.46% | 18.6만 |
|---|
| 2026.05.27 | ₩1,552 | ₩1,552 | ₩1,498 | ₩1,498 | -3.45% | 12.5만 |
|---|
| 2026.05.26 | ₩1,579 | ₩1,605 | ₩1,525 | ₩1,538 | -2.54% | 8.4만 |
|---|
| 2026.05.22 | ₩1,538 | ₩1,605 | ₩1,538 | ₩1,592 | +3.48% | 6.8만 |
|---|
| 2026.05.21 | ₩1,579 | ₩1,592 | ₩1,512 | ₩1,538 | -2.54% | 7.5만 |
|---|
| 2026.05.20 | ₩1,605 | ₩1,632 | ₩1,525 | ₩1,565 | -2.50% | 9.9만 |
|---|
| 2026.05.19 | ₩1,538 | ₩1,619 | ₩1,525 | ₩1,605 | +4.35% | 10.5만 |
|---|
| 2026.05.18 | ₩1,498 | ₩1,645 | ₩1,498 | ₩1,552 | +3.57% | 22.5만 |
|---|
| 2026.05.15 | ₩1,605 | ₩1,605 | ₩1,458 | ₩1,472 | -8.33% | 14.6만 |
|---|
| 2026.05.14 | ₩1,565 | ₩1,592 | ₩1,512 | ₩1,565 | 0.00% | 10.2만 |
|---|
| 2026.05.13 | ₩1,619 | ₩1,645 | ₩1,552 | ₩1,565 | -3.31% | 11.1만 |
|---|
| 2026.05.12 | ₩1,605 | ₩1,645 | ₩1,565 | ₩1,619 | +0.83% | 13.3만 |
|---|
| 2026.05.11 | ₩1,485 | ₩1,645 | ₩1,485 | ₩1,579 | +6.31% | 15.9만 |
|---|
| 2026.05.08 | ₩1,431 | ₩1,552 | ₩1,418 | ₩1,512 | +5.61% | 19.9만 |
|---|
| 2026.05.07 | ₩1,498 | ₩1,498 | ₩1,445 | ₩1,458 | -2.68% | 12.5만 |
|---|
| 2026.05.06 | ₩1,552 | ₩1,579 | ₩1,485 | ₩1,485 | -4.31% | 17.4만 |
|---|
| 2026.05.05 | ₩1,605 | ₩1,619 | ₩1,498 | ₩1,552 | -3.33% | 19.7만 |
|---|
| 2026.05.04 | ₩1,592 | ₩1,632 | ₩1,552 | ₩1,592 | 0.00% | 16.3만 |
|---|
| 2026.05.01 | ₩1,605 | ₩1,659 | ₩1,579 | ₩1,592 | -0.83% | 11.6만 |
|---|
| 2026.04.30 | ₩1,552 | ₩1,632 | ₩1,525 | ₩1,619 | +4.31% | 20.2만 |
|---|
| 2026.04.29 | ₩1,579 | ₩1,632 | ₩1,525 | ₩1,552 | -1.69% | 33.7만 |
|---|
| 2026.04.28 | ₩1,712 | ₩1,726 | ₩1,605 | ₩1,645 | -3.91% | 17.9만 |
|---|
| 2026.04.27 | ₩1,538 | ₩1,712 | ₩1,538 | ₩1,672 | +8.70% | 31.2만 |
|---|
| 2026.04.24 | ₩1,619 | ₩1,632 | ₩1,525 | ₩1,538 | -4.96% | 19.7만 |
|---|
| 2026.04.23 | ₩1,726 | ₩1,726 | ₩1,538 | ₩1,672 | -3.10% | 29.4만 |
|---|
| 2026.04.22 | ₩1,512 | ₩1,726 | ₩1,512 | ₩1,686 | +11.50% | 33.5만 |
|---|
| 2026.04.21 | ₩1,405 | ₩1,605 | ₩1,405 | ₩1,512 | +7.62% | 58.1만 |
|---|
| 2026.04.20 | ₩1,418 | ₩1,512 | ₩1,405 | ₩1,405 | -0.94% | 35.5만 |
|---|
| 2026.04.17 | ₩1,418 | ₩1,431 | ₩1,351 | ₩1,391 | -1.89% | 41.6만 |
|---|
| 2026.04.16 | ₩1,472 | ₩1,485 | ₩1,418 | ₩1,445 | -1.82% | 13.2만 |
|---|
| 2026.04.15 | ₩1,472 | ₩1,512 | ₩1,458 | ₩1,458 | -0.91% | 12.9만 |
|---|
| 2026.04.14 | ₩1,498 | ₩1,512 | ₩1,458 | ₩1,498 | 0.00% | 13.6만 |
|---|
| 2026.04.13 | ₩1,485 | ₩1,552 | ₩1,458 | ₩1,485 | 0.00% | 19.2만 |
|---|
| 2026.04.10 | ₩1,445 | ₩1,485 | ₩1,431 | ₩1,458 | +0.93% | 21.3만 |
|---|
| 2026.04.09 | ₩1,498 | ₩1,525 | ₩1,431 | ₩1,445 | -3.57% | 26.6만 |
|---|
| 2026.04.08 | ₩1,512 | ₩1,592 | ₩1,458 | ₩1,472 | -2.65% | 35.4만 |
|---|
| 2026.04.07 | ₩1,645 | ₩1,752 | ₩1,565 | ₩1,632 | -0.81% | 48.4만 |
|---|
| 2026.04.06 | ₩1,659 | ₩1,672 | ₩1,565 | ₩1,645 | -0.81% | 35.5만 |
|---|
| 2026.04.02 | ₩1,833 | ₩1,860 | ₩1,632 | ₩1,632 | -10.95% | 60.2만 |
|---|
| 2026.04.01 | ₩1,953 | ₩1,980 | ₩1,779 | ₩1,806 | -7.53% | 34.5만 |
|---|
| 2026.03.31 | ₩1,819 | ₩1,940 | ₩1,793 | ₩1,926 | +5.88% | 15.4만 |
|---|
| 2026.03.30 | ₩2,020 | ₩2,047 | ₩1,793 | ₩1,819 | -9.93% | 31.9만 |
|---|
| 2026.03.27 | ₩2,127 | ₩2,247 | ₩1,953 | ₩1,993 | -6.29% | 40.2만 |
|---|
| 2026.03.26 | ₩1,967 | ₩2,207 | ₩1,953 | ₩2,140 | +8.84% | 42.9만 |
|---|
| 2026.03.25 | ₩1,980 | ₩2,087 | ₩1,953 | ₩1,953 | -1.35% | 16.3만 |
|---|
| 2026.03.24 | ₩1,980 | ₩2,154 | ₩1,967 | ₩1,967 | -0.68% | 21.6만 |
|---|
| 2026.03.23 | ₩1,980 | ₩2,060 | ₩1,873 | ₩2,007 | +1.35% | 20.5만 |
|---|
| 2026.03.20 | ₩2,100 | ₩2,140 | ₩1,940 | ₩1,967 | -6.37% | 37.6만 |
|---|
| 2026.03.19 | ₩2,207 | ₩2,247 | ₩2,074 | ₩2,074 | -6.06% | 66.3만 |
|---|
| 2026.03.18 | ₩2,368 | ₩2,395 | ₩2,181 | ₩2,221 | -6.21% | 35.8만 |
|---|
| 2026.03.17 | ₩2,408 | ₩2,421 | ₩2,314 | ₩2,381 | -1.11% | 21.1만 |
|---|
| 2026.03.16 | ₩2,408 | ₩2,435 | ₩2,328 | ₩2,341 | -2.78% | 48.2만 |
|---|
| 2026.03.13 | ₩2,502 | ₩2,542 | ₩2,381 | ₩2,475 | -1.07% | 40.1만 |
|---|
| 2026.03.12 | ₩2,488 | ₩2,689 | ₩2,475 | ₩2,515 | +1.08% | 96.6만 |
|---|
| 2026.03.11 | ₩2,328 | ₩2,488 | ₩2,234 | ₩2,475 | +6.32% | 87.9만 |
|---|
| 2026.03.10 | ₩2,555 | ₩2,595 | ₩2,274 | ₩2,354 | -7.85% | 91.8만 |
|---|
| 2026.03.09 | ₩2,729 | ₩2,836 | ₩2,395 | ₩2,502 | -8.33% | 158.7만 |
|---|
| 2026.03.06 | ₩3,251 | ₩3,291 | ₩2,689 | ₩2,729 | -16.05% | 230.5만 |
|---|
| 2026.03.05 | ₩2,876 | ₩3,278 | ₩2,569 | ₩2,890 | +0.47% | 254.5만 |
|---|
| 2026.03.04 | ₩2,997 | ₩3,010 | ₩2,676 | ₩2,809 | -6.25% | 177.9만 |
|---|
| 2026.03.03 | ₩4,575 | ₩4,629 | ₩2,983 | ₩3,010 | -34.21% | 562만 |
|---|
| 2026.03.02 | ₩7,090 | ₩7,104 | ₩4,147 | ₩4,548 | -35.85% | 751.8만 |
|---|
| 2026.02.27 | ₩5,338 | ₩5,833 | ₩5,164 | ₩5,592 | +4.76% | 217.5만 |
|---|
| 2026.02.26 | ₩4,455 | ₩5,110 | ₩4,187 | ₩4,655 | +4.50% | 149.8만 |
|---|
| 2026.02.25 | ₩4,602 | ₩4,736 | ₩4,415 | ₩4,589 | -0.29% | 28.6만 |
|---|
| 2026.02.24 | ₩4,722 | ₩4,816 | ₩4,040 | ₩4,602 | -2.55% | 78.4만 |
|---|
| 2026.02.23 | ₩4,642 | ₩4,896 | ₩4,575 | ₩4,629 | -0.29% | 82.7만 |
|---|
| 2026.02.20 | ₩5,364 | ₩5,458 | ₩3,839 | ₩4,455 | -16.96% | 373만 |
|---|
| 2026.02.19 | ₩5,418 | ₩6,542 | ₩5,391 | ₩6,020 | +11.11% | 429.3만 |
|---|
| 2026.02.18 | ₩3,960 | ₩5,338 | ₩3,906 | ₩5,084 | +28.38% | 271.4만 |
|---|
| 2026.02.17 | ₩4,094 | ₩4,094 | ₩3,759 | ₩3,839 | -6.21% | 40.3만 |
|---|
| 2026.02.13 | ₩3,866 | ₩4,080 | ₩3,759 | ₩4,027 | +4.15% | 26.2만 |
|---|
| 2026.02.12 | ₩3,960 | ₩4,094 | ₩3,746 | ₩3,866 | -2.36% | 37.4만 |
|---|
| 2026.02.11 | ₩4,107 | ₩4,321 | ₩3,960 | ₩4,094 | -0.33% | 43.9만 |
|---|
| 2026.02.10 | ₩3,987 | ₩4,147 | ₩3,893 | ₩3,987 | 0.00% | 18.3만 |
|---|
| 2026.02.09 | ₩3,987 | ₩4,214 | ₩3,826 | ₩4,027 | +1.01% | 34.8만 |
|---|
| 2026.02.06 | ₩3,639 | ₩4,107 | ₩3,558 | ₩4,013 | +10.29% | 42.5만 |
|---|
| 2026.02.05 | ₩3,826 | ₩4,000 | ₩3,639 | ₩3,652 | -4.55% | 31.5만 |
|---|
| 2026.02.04 | ₩4,053 | ₩4,334 | ₩3,639 | ₩4,013 | -0.99% | 100.1만 |
|---|
| 2026.02.03 | ₩3,599 | ₩4,053 | ₩3,492 | ₩4,053 | +12.64% | 54.8만 |
|---|
| 2026.02.02 | ₩3,585 | ₩3,906 | ₩3,518 | ₩3,585 | 0.00% | 63.5만 |
|---|
| 2026.01.30 | ₩4,602 | ₩4,602 | ₩4,027 | ₩4,227 | -8.14% | 81.1만 |
|---|
| 2026.01.29 | ₩5,017 | ₩5,311 | ₩4,428 | ₩4,602 | -8.27% | 160.3만 |
|---|
| 2026.01.28 | ₩4,441 | ₩4,776 | ₩4,227 | ₩4,709 | +6.02% | 71만 |
|---|
| 2026.01.27 | ₩4,268 | ₩4,669 | ₩3,920 | ₩4,522 | +5.96% | 95.3만 |
|---|
| 2026.01.26 | ₩4,548 | ₩4,548 | ₩4,094 | ₩4,227 | -7.06% | 76만 |
|---|
| 2026.01.23 | ₩4,482 | ₩4,749 | ₩3,960 | ₩4,696 | +4.78% | 130.8만 |
|---|
| 2026.01.22 | ₩3,853 | ₩4,415 | ₩3,666 | ₩4,375 | +13.54% | 105.9만 |
|---|
| 2026.01.21 | ₩4,107 | ₩4,268 | ₩3,679 | ₩3,853 | -6.19% | 96.7만 |
|---|
| 2026.01.20 | ₩4,294 | ₩4,294 | ₩3,813 | ₩3,839 | -10.59% | 94.8만 |
|---|
| 2026.01.16 | ₩3,813 | ₩4,375 | ₩3,786 | ₩4,334 | +13.68% | 78.5만 |
|---|
| 2026.01.15 | ₩3,612 | ₩4,120 | ₩3,237 | ₩3,839 | +6.30% | 170.9만 |
|---|
| 2026.01.14 | ₩4,829 | ₩5,525 | ₩4,348 | ₩4,615 | -4.43% | 434.2만 |
|---|
| 2026.01.13 | ₩3,612 | ₩4,589 | ₩3,344 | ₩4,308 | +19.26% | 228.4만 |
|---|
| 2026.01.12 | ₩2,783 | ₩3,706 | ₩2,783 | ₩3,545 | +27.40% | 179.7만 |
|---|
| 2026.01.09 | ₩2,983 | ₩2,997 | ₩2,702 | ₩2,756 | -7.62% | 27만 |
|---|
| 2026.01.08 | ₩2,676 | ₩3,050 | ₩2,622 | ₩2,997 | +12.00% | 32.2만 |
|---|
| 2026.01.07 | ₩2,783 | ₩2,796 | ₩2,649 | ₩2,676 | -3.85% | 19.6만 |
|---|
| 2026.01.06 | ₩2,997 | ₩3,050 | ₩2,702 | ₩2,809 | -6.25% | 25.6만 |
|---|
| 2026.01.05 | ₩2,863 | ₩3,144 | ₩2,649 | ₩3,064 | +7.01% | 56.8만 |
|---|
| 2026.01.02 | ₩2,635 | ₩2,716 | ₩2,569 | ₩2,716 | +3.05% | 16만 |
|---|
| 2025.12.31 | ₩2,662 | ₩2,689 | ₩2,569 | ₩2,649 | -0.50% | 10.6만 |
|---|
| 2025.12.30 | ₩3,010 | ₩3,010 | ₩2,622 | ₩2,662 | -11.56% | 31.2만 |
|---|
| 2025.12.29 | ₩2,769 | ₩2,997 | ₩2,742 | ₩2,903 | +4.83% | 56.5만 |
|---|
| 2025.12.26 | ₩2,849 | ₩2,849 | ₩2,528 | ₩2,595 | -8.92% | 24.9만 |
|---|
| 2025.12.24 | ₩2,849 | ₩2,863 | ₩2,649 | ₩2,823 | -0.94% | 19.4만 |
|---|
| 2025.12.23 | ₩2,676 | ₩2,742 | ₩2,328 | ₩2,716 | +1.50% | 33.6만 |
|---|
| 2025.12.22 | ₩2,354 | ₩2,756 | ₩2,301 | ₩2,742 | +16.48% | 67.9만 |
|---|
| 2025.12.19 | ₩2,100 | ₩2,395 | ₩2,074 | ₩2,301 | +9.55% | 40.6만 |
|---|
| 2025.12.18 | ₩2,060 | ₩2,207 | ₩1,833 | ₩2,127 | +3.25% | 95.2만 |
|---|
| 2025.12.17 | ₩2,074 | ₩2,528 | ₩1,953 | ₩2,408 | +16.13% | 142.4만 |
|---|
| 2025.12.16 | ₩1,980 | ₩2,047 | ₩1,940 | ₩1,980 | 0.00% | 9.7만 |
|---|
| 2025.12.15 | ₩2,207 | ₩2,288 | ₩1,980 | ₩2,033 | -7.88% | 14.1만 |
|---|
| 2025.12.12 | ₩2,114 | ₩2,301 | ₩2,114 | ₩2,207 | +4.43% | 36.5만 |
|---|
| 2025.12.11 | ₩2,207 | ₩2,247 | ₩2,033 | ₩2,127 | -3.64% | 16.3만 |
|---|
| 2025.12.10 | ₩2,007 | ₩2,354 | ₩1,819 | ₩2,221 | +10.67% | 59.7만 |
|---|
| 2025.12.09 | ₩2,569 | ₩2,569 | ₩2,007 | ₩2,033 | -20.83% | 61.4만 |
|---|
| 2025.12.08 | ₩2,716 | ₩2,863 | ₩2,542 | ₩2,569 | -5.42% | 36.3만 |
|---|
| 2025.12.05 | ₩2,930 | ₩3,023 | ₩2,836 | ₩2,890 | -1.37% | 38.9만 |
|---|
| 2025.12.04 | ₩3,023 | ₩3,023 | ₩2,783 | ₩2,863 | -5.31% | 51만 |
|---|
| 2025.12.03 | ₩2,809 | ₩3,130 | ₩2,742 | ₩3,037 | +8.10% | 41.2만 |
|---|
| 2025.12.02 | ₩2,876 | ₩2,916 | ₩2,622 | ₩2,836 | -1.40% | 62.4만 |
|---|
| 2025.12.01 | ₩2,930 | ₩3,077 | ₩2,742 | ₩2,970 | +1.37% | 50.8만 |
|---|
| 2025.11.28 | ₩3,037 | ₩3,144 | ₩2,876 | ₩2,943 | -3.08% | 21.3만 |
|---|
| 2025.11.26 | ₩3,478 | ₩3,532 | ₩2,956 | ₩3,010 | -13.46% | 55.9만 |
|---|
| 2025.11.25 | ₩3,773 | ₩3,786 | ₩3,371 | ₩3,385 | -10.28% | 26.1만 |
|---|
| 2025.11.24 | ₩3,933 | ₩3,960 | ₩3,652 | ₩3,826 | -2.72% | 21.1만 |
|---|
| 2025.11.21 | ₩4,762 | ₩4,816 | ₩3,666 | ₩4,040 | -15.17% | 45.3만 |
|---|
| 2025.11.20 | ₩5,043 | ₩5,311 | ₩4,682 | ₩4,722 | -6.37% | 64.7만 |
|---|
| 2025.11.19 | ₩6,916 | ₩6,970 | ₩6,502 | ₩6,622 | -4.26% | 5.6만 |
|---|
| 2025.11.18 | ₩6,649 | ₩7,184 | ₩6,582 | ₩6,997 | +5.23% | 9.3만 |
|---|
| 2025.11.17 | ₩7,184 | ₩7,278 | ₩6,568 | ₩6,635 | -7.64% | 11만 |
|---|
| 2025.11.14 | ₩7,117 | ₩7,371 | ₩6,956 | ₩7,171 | +0.75% | 20.3만 |
|---|
| 2025.11.13 | ₩7,063 | ₩7,438 | ₩6,970 | ₩7,144 | +1.14% | 12.2만 |
|---|
| 2025.11.12 | ₩7,023 | ₩7,492 | ₩6,930 | ₩7,037 | +0.19% | 12.2만 |
|---|
| 2025.11.11 | ₩7,144 | ₩7,532 | ₩7,050 | ₩7,184 | +0.56% | 10.3만 |
|---|
| 2025.11.10 | ₩6,702 | ₩7,157 | ₩6,609 | ₩7,144 | +6.59% | 11.9만 |
|---|
| 2025.11.07 | ₩6,555 | ₩6,903 | ₩6,555 | ₩6,689 | +2.04% | 10.6만 |
|---|
| 2025.11.06 | ₩6,729 | ₩6,823 | ₩6,421 | ₩6,649 | -1.19% | 10.2만 |
|---|
| 2025.11.05 | ₩6,609 | ₩6,783 | ₩6,421 | ₩6,702 | +1.42% | 11.4만 |
|---|
| 2025.11.04 | ₩6,930 | ₩6,956 | ₩6,408 | ₩6,475 | -6.56% | 26.7만 |
|---|
| 2025.11.03 | ₩7,558 | ₩7,558 | ₩7,063 | ₩7,130 | -5.66% | 12.8만 |
|---|
| 2025.10.31 | ₩6,823 | ₩7,759 | ₩6,796 | ₩7,746 | +13.53% | 38.1만 |
|---|
| 2025.10.30 | ₩6,956 | ₩6,956 | ₩6,622 | ₩6,689 | -3.85% | 13.7만 |
|---|
| 2025.10.29 | ₩6,956 | ₩7,518 | ₩6,836 | ₩7,037 | +1.15% | 30.7만 |
|---|
| 2025.10.28 | ₩7,358 | ₩7,385 | ₩6,890 | ₩6,956 | -5.45% | 24.8만 |
|---|
| 2025.10.27 | ₩7,652 | ₩7,880 | ₩7,492 | ₩7,518 | -1.75% | 9.9만 |
|---|
| 2025.10.24 | ₩8,013 | ₩8,040 | ₩7,518 | ₩7,572 | -5.51% | 24.9만 |
|---|
| 2025.10.23 | ₩8,562 | ₩8,963 | ₩7,719 | ₩8,000 | -6.56% | 99만 |
|---|
| 2025.10.22 | ₩7,478 | ₩7,960 | ₩7,090 | ₩7,652 | +2.33% | 61.2만 |
|---|
| 2025.10.21 | ₩7,371 | ₩7,545 | ₩7,023 | ₩7,371 | 0.00% | 13.2만 |
|---|
| 2025.10.20 | ₩7,023 | ₩7,411 | ₩6,823 | ₩7,264 | +3.43% | 8.9만 |
|---|
| 2025.10.17 | ₩7,104 | ₩7,251 | ₩6,876 | ₩6,916 | -2.64% | 8.6만 |
|---|
| 2025.10.16 | ₩7,558 | ₩7,665 | ₩7,104 | ₩7,171 | -5.13% | 9.2만 |
|---|
| 2025.10.15 | ₩7,719 | ₩7,786 | ₩7,465 | ₩7,492 | -2.95% | 9.8만 |
|---|
| 2025.10.14 | ₩7,599 | ₩7,866 | ₩7,385 | ₩7,719 | +1.58% | 9.2만 |
|---|
| 2025.10.13 | ₩7,665 | ₩7,813 | ₩7,451 | ₩7,732 | +0.87% | 11.8만 |
|---|
| 2025.10.10 | ₩8,120 | ₩8,120 | ₩7,358 | ₩7,492 | -7.74% | 24.7만 |
|---|