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 | ₩1,350 | ₩1,243 | ₩1,270 | -5.00% | 16.9만 |
| 2026.10.08 | ₩1,256 | ₩1,283 | ₩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 | ₩1,283 | ₩1,390 | ₩1,256 | ₩1,270 | -1.04% | 8.3만 |
| 2026.10.05 | ₩1,376 | ₩1,376 | ₩1,283 | ₩1,283 | -6.80% | 12.3만 |
| 2026.10.02 | ₩1,417 | ₩1,470 | ₩1,310 | ₩1,336 | -5.66% | 12.3만 |
| 2026.10.01 | ₩1,497 | ₩1,564 | ₩1,283 | ₩1,283 | -14.29% | 25.5만 |
| 2026.09.30 | ₩1,604 | ₩1,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,457 |
| -9.17% |
| 11.4만 |
| 2026.09.29 | ₩1,644 | ₩1,670 | ₩1,577 | ₩1,577 | -4.07% | 3.8만 |
|---|
| 2026.09.28 | ₩1,817 | ₩1,911 | ₩1,617 | ₩1,644 | -9.56% | 15.3만 |
|---|
| 2026.09.25 | ₩1,697 | ₩1,817 | ₩1,670 | ₩1,791 | +5.51% | 15.8만 |
|---|
| 2026.09.24 | ₩1,711 | ₩1,724 | ₩1,604 | ₩1,711 | 0.00% | 10.8만 |
|---|
| 2026.09.23 | ₩1,657 | ₩1,711 | ₩1,644 | ₩1,711 | +3.23% | 5.1만 |
|---|
| 2026.09.22 | ₩1,670 | ₩1,711 | ₩1,617 | ₩1,630 | -2.40% | 11.8만 |
|---|
| 2026.09.21 | ₩1,630 | ₩1,711 | ₩1,617 | ₩1,617 | -0.82% | 16.6만 |
|---|
| 2026.09.18 | ₩1,604 | ₩1,644 | ₩1,537 | ₩1,644 | +2.50% | 22.6만 |
|---|
| 2026.09.17 | ₩1,564 | ₩1,630 | ₩1,550 | ₩1,550 | -0.85% | 11.1만 |
|---|
| 2026.09.16 | ₩1,590 | ₩1,630 | ₩1,497 | ₩1,497 | -5.88% | 13.6만 |
|---|
| 2026.09.15 | ₩1,577 | ₩1,657 | ₩1,550 | ₩1,564 | -0.85% | 12.8만 |
|---|
| 2026.09.14 | ₩1,604 | ₩1,604 | ₩1,497 | ₩1,550 | -3.33% | 5.1만 |
|---|
| 2026.09.11 | ₩1,577 | ₩1,590 | ₩1,523 | ₩1,537 | -2.54% | 9.2만 |
|---|
| 2026.09.10 | ₩1,510 | ₩1,590 | ₩1,510 | ₩1,577 | +4.42% | 8.3만 |
|---|
| 2026.09.09 | ₩1,577 | ₩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 | ₩1,537 | ₩1,604 | ₩1,497 | ₩1,550 | +0.87% | 8만 |
|---|
| 2026.09.03 | ₩1,537 | ₩1,550 | ₩1,483 | ₩1,523 | -0.87% | 10.3만 |
|---|
| 2026.09.02 | ₩1,470 | ₩1,537 | ₩1,470 | ₩1,523 | +3.64% | 19.6만 |
|---|
| 2026.09.01 | ₩1,483 | ₩1,564 | ₩1,470 | ₩1,483 | 0.00% | 15.8만 |
|---|
| 2026.08.31 | ₩1,390 | ₩1,510 | ₩1,350 | ₩1,430 | +2.88% | 16.9만 |
|---|
| 2026.08.28 | ₩1,323 | ₩1,390 | ₩1,310 | ₩1,350 | +2.02% | 15.8만 |
|---|
| 2026.08.27 | ₩1,256 | ₩1,390 | ₩1,256 | ₩1,296 | +3.19% | 43.8만 |
|---|
| 2026.08.26 | ₩1,243 | ₩1,283 | ₩1,203 | ₩1,270 | +2.15% | 18.6만 |
|---|
| 2026.08.25 | ₩1,310 | ₩1,323 | ₩1,216 | ₩1,243 | -5.10% | 21.5만 |
|---|
| 2026.08.24 | ₩1,310 | ₩1,363 | ₩1,203 | ₩1,310 | 0.00% | 72.1만 |
|---|
| 2026.08.21 | ₩1,296 | ₩1,310 | ₩1,256 | ₩1,283 | -1.03% | 5.8만 |
|---|
| 2026.08.20 | ₩1,256 | ₩1,390 | ₩1,256 | ₩1,283 | +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 | ₩1,243 | ₩1,243 | ₩1,176 | ₩1,243 | 0.00% | 4.5만 |
|---|
| 2026.08.14 | ₩1,163 | ₩1,229 | ₩1,163 | ₩1,203 | +3.45% | 4.8만 |
|---|
| 2026.08.13 | ₩1,163 | ₩1,203 | ₩1,163 | ₩1,163 | 0.00% | 4.9만 |
|---|
| 2026.08.12 | ₩1,189 | ₩1,189 | ₩1,163 | ₩1,163 | -2.25% | 4.5만 |
|---|
| 2026.08.11 | ₩1,149 | ₩1,229 | ₩1,149 | ₩1,189 | +3.49% | 8.2만 |
|---|
| 2026.08.10 | ₩1,136 | ₩1,216 | ₩1,136 | ₩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 | ₩1,163 | ₩1,189 | -2.20% | 15.3만 |
|---|
| 2026.08.05 | ₩1,243 | ₩1,283 | ₩1,216 | ₩1,229 | -1.08% | 25.2만 |
|---|
| 2026.08.04 | ₩1,243 | ₩1,283 | ₩1,203 | ₩1,243 | 0.00% | 30.4만 |
|---|
| 2026.08.03 | ₩1,270 | ₩1,270 | ₩1,243 | ₩1,270 | 0.00% | 4.2만 |
|---|
| 2026.07.31 | ₩1,270 | ₩1,310 | ₩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 | ₩1,310 | ₩1,310 | ₩1,229 | ₩1,229 | -6.12% | 7.3만 |
|---|
| 2026.07.28 | ₩1,296 | ₩1,323 | ₩1,270 | ₩1,270 | -2.06% | 3.6만 |
|---|
| 2026.07.27 | ₩1,283 | ₩1,376 | ₩1,283 | ₩1,296 | +1.04% | 7.6만 |
|---|
| 2026.07.24 | ₩1,403 | ₩1,403 | ₩1,283 | ₩1,323 | -5.71% | 5.6만 |
|---|
| 2026.07.23 | ₩1,417 | ₩1,497 | ₩1,376 | ₩1,376 | -2.83% | 10.7만 |
|---|
| 2026.07.22 | ₩1,417 | ₩1,470 | ₩1,363 | ₩1,417 | 0.00% | 16.4만 |
|---|
| 2026.07.21 | ₩1,376 | ₩1,403 | ₩1,376 | ₩1,390 | +0.97% | 2.9만 |
|---|
| 2026.07.20 | ₩1,390 | ₩1,417 | ₩1,363 | ₩1,376 | -0.96% | 6.8만 |
|---|
| 2026.07.17 | ₩1,336 | ₩1,403 | ₩1,336 | ₩1,350 | +1.00% | 2.6만 |
|---|
| 2026.07.16 | ₩1,403 | ₩1,403 | ₩1,350 | ₩1,363 | -2.86% | 3.3만 |
|---|
| 2026.07.15 | ₩1,417 | ₩1,417 | ₩1,350 | ₩1,376 | -2.83% | 5.8만 |
|---|
| 2026.07.14 | ₩1,390 | ₩1,443 | ₩1,350 | ₩1,417 | +1.92% | 11.8만 |
|---|
| 2026.07.13 | ₩1,296 | ₩1,443 | ₩1,296 | ₩1,350 | +4.12% | 16만 |
|---|
| 2026.07.10 | ₩1,363 | ₩1,363 | ₩1,283 | ₩1,296 | -4.90% | 3.8만 |
|---|
| 2026.07.09 | ₩1,336 | ₩1,376 | ₩1,323 | ₩1,350 | +1.00% | 2.5만 |
|---|
| 2026.07.08 | ₩1,229 | ₩1,417 | ₩1,229 | ₩1,350 | +9.78% | 15.5만 |
|---|
| 2026.07.07 | ₩1,336 | ₩1,363 | ₩1,256 | ₩1,270 | -5.00% | 4.6만 |
|---|
| 2026.07.06 | ₩1,283 | ₩1,323 | ₩1,256 | ₩1,310 | +2.08% | 7만 |
|---|
| 2026.07.02 | ₩1,323 | ₩1,363 | ₩1,270 | ₩1,270 | -4.04% | 13만 |
|---|
| 2026.07.01 | ₩1,350 | ₩1,376 | ₩1,296 | ₩1,296 | -3.96% | 6.5만 |
|---|
| 2026.06.30 | ₩1,310 | ₩1,430 | ₩1,296 | ₩1,310 | 0.00% | 8.1만 |
|---|
| 2026.06.29 | ₩1,376 | ₩1,390 | ₩1,270 | ₩1,296 | -5.83% | 6.8만 |
|---|
| 2026.06.26 | ₩1,216 | ₩1,376 | ₩1,216 | ₩1,363 | +12.09% | 18.9만 |
|---|
| 2026.06.25 | ₩1,163 | ₩1,243 | ₩1,163 | ₩1,216 | +4.60% | 6.3만 |
|---|
| 2026.06.24 | ₩1,283 | ₩1,296 | ₩1,123 | ₩1,216 | -5.21% | 36.4만 |
|---|
| 2026.06.23 | ₩1,417 | ₩1,443 | ₩1,296 | ₩1,296 | -8.49% | 19.7만 |
|---|
| 2026.06.22 | ₩1,483 | ₩1,537 | ₩1,417 | ₩1,417 | -4.50% | 18.8만 |
|---|
| 2026.06.18 | ₩1,577 | ₩1,577 | ₩1,470 | ₩1,470 | -6.78% | 26.5만 |
|---|
| 2026.06.17 | ₩1,497 | ₩1,537 | ₩1,457 | ₩1,483 | -0.89% | 26.5만 |
|---|
| 2026.06.16 | ₩1,537 | ₩1,550 | ₩1,483 | ₩1,537 | 0.00% | 15.3만 |
|---|
| 2026.06.15 | ₩1,550 | ₩1,577 | ₩1,497 | ₩1,523 | -1.72% | 14.2만 |
|---|
| 2026.06.12 | ₩1,483 | ₩1,604 | ₩1,483 | ₩1,537 | +3.60% | 17.6만 |
|---|
| 2026.06.11 | ₩1,577 | ₩1,590 | ₩1,470 | ₩1,483 | -5.93% | 38.4만 |
|---|
| 2026.06.10 | ₩1,564 | ₩1,657 | ₩1,550 | ₩1,564 | 0.00% | 50.4만 |
|---|
| 2026.06.09 | ₩1,564 | ₩1,604 | ₩1,523 | ₩1,550 | -0.85% | 21.5만 |
|---|
| 2026.06.08 | ₩1,523 | ₩1,590 | ₩1,457 | ₩1,590 | +4.39% | 20.1만 |
|---|
| 2026.06.05 | ₩1,537 | ₩1,550 | ₩1,417 | ₩1,430 | -6.96% | 17.8만 |
|---|
| 2026.06.04 | ₩1,497 | ₩1,577 | ₩1,497 | ₩1,537 | +2.68% | 13.5만 |
|---|
| 2026.06.03 | ₩1,564 | ₩1,604 | ₩1,510 | ₩1,510 | -3.42% | 8.9만 |
|---|
| 2026.06.02 | ₩1,564 | ₩1,604 | ₩1,523 | ₩1,564 | 0.00% | 11.7만 |
|---|
| 2026.06.01 | ₩1,550 | ₩1,711 | ₩1,550 | ₩1,564 | +0.86% | 22.3만 |
|---|
| 2026.05.29 | ₩1,564 | ₩1,604 | ₩1,523 | ₩1,564 | 0.00% | 8.3만 |
|---|
| 2026.05.28 | ₩1,497 | ₩1,590 | ₩1,497 | ₩1,564 | +4.46% | 18.6만 |
|---|
| 2026.05.27 | ₩1,550 | ₩1,550 | ₩1,497 | ₩1,497 | -3.45% | 12.5만 |
|---|
| 2026.05.26 | ₩1,577 | ₩1,604 | ₩1,523 | ₩1,537 | -2.54% | 8.4만 |
|---|
| 2026.05.22 | ₩1,537 | ₩1,604 | ₩1,537 | ₩1,590 | +3.48% | 6.8만 |
|---|
| 2026.05.21 | ₩1,577 | ₩1,590 | ₩1,510 | ₩1,537 | -2.54% | 7.5만 |
|---|
| 2026.05.20 | ₩1,604 | ₩1,630 | ₩1,523 | ₩1,564 | -2.50% | 9.9만 |
|---|
| 2026.05.19 | ₩1,537 | ₩1,617 | ₩1,523 | ₩1,604 | +4.35% | 10.5만 |
|---|
| 2026.05.18 | ₩1,497 | ₩1,644 | ₩1,497 | ₩1,550 | +3.57% | 22.5만 |
|---|
| 2026.05.15 | ₩1,604 | ₩1,604 | ₩1,457 | ₩1,470 | -8.33% | 14.6만 |
|---|
| 2026.05.14 | ₩1,564 | ₩1,590 | ₩1,510 | ₩1,564 | 0.00% | 10.2만 |
|---|
| 2026.05.13 | ₩1,617 | ₩1,644 | ₩1,550 | ₩1,564 | -3.31% | 11.1만 |
|---|
| 2026.05.12 | ₩1,604 | ₩1,644 | ₩1,564 | ₩1,617 | +0.83% | 13.3만 |
|---|
| 2026.05.11 | ₩1,483 | ₩1,644 | ₩1,483 | ₩1,577 | +6.31% | 15.9만 |
|---|
| 2026.05.08 | ₩1,430 | ₩1,550 | ₩1,417 | ₩1,510 | +5.61% | 19.9만 |
|---|
| 2026.05.07 | ₩1,497 | ₩1,497 | ₩1,443 | ₩1,457 | -2.68% | 12.5만 |
|---|
| 2026.05.06 | ₩1,550 | ₩1,577 | ₩1,483 | ₩1,483 | -4.31% | 17.4만 |
|---|
| 2026.05.05 | ₩1,604 | ₩1,617 | ₩1,497 | ₩1,550 | -3.33% | 19.7만 |
|---|
| 2026.05.04 | ₩1,590 | ₩1,630 | ₩1,550 | ₩1,590 | 0.00% | 16.3만 |
|---|
| 2026.05.01 | ₩1,604 | ₩1,657 | ₩1,577 | ₩1,590 | -0.83% | 11.6만 |
|---|
| 2026.04.30 | ₩1,550 | ₩1,630 | ₩1,523 | ₩1,617 | +4.31% | 20.2만 |
|---|
| 2026.04.29 | ₩1,577 | ₩1,630 | ₩1,523 | ₩1,550 | -1.69% | 33.7만 |
|---|
| 2026.04.28 | ₩1,711 | ₩1,724 | ₩1,604 | ₩1,644 | -3.91% | 17.9만 |
|---|
| 2026.04.27 | ₩1,537 | ₩1,711 | ₩1,537 | ₩1,670 | +8.70% | 31.2만 |
|---|
| 2026.04.24 | ₩1,617 | ₩1,630 | ₩1,523 | ₩1,537 | -4.96% | 19.7만 |
|---|
| 2026.04.23 | ₩1,724 | ₩1,724 | ₩1,537 | ₩1,670 | -3.10% | 29.4만 |
|---|
| 2026.04.22 | ₩1,510 | ₩1,724 | ₩1,510 | ₩1,684 | +11.50% | 33.5만 |
|---|
| 2026.04.21 | ₩1,403 | ₩1,604 | ₩1,403 | ₩1,510 | +7.62% | 58.1만 |
|---|
| 2026.04.20 | ₩1,417 | ₩1,510 | ₩1,403 | ₩1,403 | -0.94% | 35.5만 |
|---|
| 2026.04.17 | ₩1,417 | ₩1,430 | ₩1,350 | ₩1,390 | -1.89% | 41.6만 |
|---|
| 2026.04.16 | ₩1,470 | ₩1,483 | ₩1,417 | ₩1,443 | -1.82% | 13.2만 |
|---|
| 2026.04.15 | ₩1,470 | ₩1,510 | ₩1,457 | ₩1,457 | -0.91% | 12.9만 |
|---|
| 2026.04.14 | ₩1,497 | ₩1,510 | ₩1,457 | ₩1,497 | 0.00% | 13.6만 |
|---|
| 2026.04.13 | ₩1,483 | ₩1,550 | ₩1,457 | ₩1,483 | 0.00% | 19.2만 |
|---|
| 2026.04.10 | ₩1,443 | ₩1,483 | ₩1,430 | ₩1,457 | +0.93% | 21.3만 |
|---|
| 2026.04.09 | ₩1,497 | ₩1,523 | ₩1,430 | ₩1,443 | -3.57% | 26.6만 |
|---|
| 2026.04.08 | ₩1,510 | ₩1,590 | ₩1,457 | ₩1,470 | -2.65% | 35.4만 |
|---|
| 2026.04.07 | ₩1,644 | ₩1,751 | ₩1,564 | ₩1,630 | -0.81% | 48.4만 |
|---|
| 2026.04.06 | ₩1,657 | ₩1,670 | ₩1,564 | ₩1,644 | -0.81% | 35.5만 |
|---|
| 2026.04.02 | ₩1,831 | ₩1,858 | ₩1,630 | ₩1,630 | -10.95% | 60.2만 |
|---|
| 2026.04.01 | ₩1,951 | ₩1,978 | ₩1,777 | ₩1,804 | -7.53% | 34.5만 |
|---|
| 2026.03.31 | ₩1,817 | ₩1,938 | ₩1,791 | ₩1,924 | +5.88% | 15.4만 |
|---|
| 2026.03.30 | ₩2,018 | ₩2,045 | ₩1,791 | ₩1,817 | -9.93% | 31.9만 |
|---|
| 2026.03.27 | ₩2,125 | ₩2,245 | ₩1,951 | ₩1,991 | -6.29% | 40.2만 |
|---|
| 2026.03.26 | ₩1,964 | ₩2,205 | ₩1,951 | ₩2,138 | +8.84% | 42.9만 |
|---|
| 2026.03.25 | ₩1,978 | ₩2,085 | ₩1,951 | ₩1,951 | -1.35% | 16.3만 |
|---|
| 2026.03.24 | ₩1,978 | ₩2,152 | ₩1,964 | ₩1,964 | -0.68% | 21.6만 |
|---|
| 2026.03.23 | ₩1,978 | ₩2,058 | ₩1,871 | ₩2,005 | +1.35% | 20.5만 |
|---|
| 2026.03.20 | ₩2,098 | ₩2,138 | ₩1,938 | ₩1,964 | -6.37% | 37.6만 |
|---|
| 2026.03.19 | ₩2,205 | ₩2,245 | ₩2,071 | ₩2,071 | -6.06% | 66.3만 |
|---|
| 2026.03.18 | ₩2,365 | ₩2,392 | ₩2,178 | ₩2,218 | -6.21% | 35.8만 |
|---|
| 2026.03.17 | ₩2,405 | ₩2,419 | ₩2,312 | ₩2,379 | -1.11% | 21.1만 |
|---|
| 2026.03.16 | ₩2,405 | ₩2,432 | ₩2,325 | ₩2,339 | -2.78% | 48.2만 |
|---|
| 2026.03.13 | ₩2,499 | ₩2,539 | ₩2,379 | ₩2,472 | -1.07% | 40.1만 |
|---|
| 2026.03.12 | ₩2,486 | ₩2,686 | ₩2,472 | ₩2,512 | +1.08% | 96.6만 |
|---|
| 2026.03.11 | ₩2,325 | ₩2,486 | ₩2,232 | ₩2,472 | +6.32% | 87.9만 |
|---|
| 2026.03.10 | ₩2,552 | ₩2,593 | ₩2,272 | ₩2,352 | -7.85% | 91.8만 |
|---|
| 2026.03.09 | ₩2,726 | ₩2,833 | ₩2,392 | ₩2,499 | -8.33% | 158.7만 |
|---|
| 2026.03.06 | ₩3,247 | ₩3,287 | ₩2,686 | ₩2,726 | -16.05% | 230.5만 |
|---|
| 2026.03.05 | ₩2,873 | ₩3,274 | ₩2,566 | ₩2,887 | +0.47% | 254.5만 |
|---|
| 2026.03.04 | ₩2,993 | ₩3,007 | ₩2,673 | ₩2,806 | -6.25% | 177.9만 |
|---|
| 2026.03.03 | ₩4,570 | ₩4,624 | ₩2,980 | ₩3,007 | -34.21% | 562만 |
|---|
| 2026.03.02 | ₩7,083 | ₩7,096 | ₩4,143 | ₩4,544 | -35.85% | 751.8만 |
|---|
| 2026.02.27 | ₩5,332 | ₩5,826 | ₩5,158 | ₩5,586 | +4.76% | 217.5만 |
|---|
| 2026.02.26 | ₩4,450 | ₩5,105 | ₩4,183 | ₩4,650 | +4.50% | 149.8만 |
|---|
| 2026.02.25 | ₩4,597 | ₩4,731 | ₩4,410 | ₩4,584 | -0.29% | 28.6만 |
|---|
| 2026.02.24 | ₩4,717 | ₩4,811 | ₩4,036 | ₩4,597 | -2.55% | 78.4만 |
|---|
| 2026.02.23 | ₩4,637 | ₩4,891 | ₩4,570 | ₩4,624 | -0.29% | 82.7만 |
|---|
| 2026.02.20 | ₩5,359 | ₩5,452 | ₩3,835 | ₩4,450 | -16.96% | 373만 |
|---|
| 2026.02.19 | ₩5,412 | ₩6,535 | ₩5,385 | ₩6,014 | +11.11% | 429.3만 |
|---|
| 2026.02.18 | ₩3,956 | ₩5,332 | ₩3,902 | ₩5,078 | +28.38% | 271.4만 |
|---|
| 2026.02.17 | ₩4,089 | ₩4,089 | ₩3,755 | ₩3,835 | -6.21% | 40.3만 |
|---|
| 2026.02.13 | ₩3,862 | ₩4,076 | ₩3,755 | ₩4,022 | +4.15% | 26.2만 |
|---|
| 2026.02.12 | ₩3,956 | ₩4,089 | ₩3,742 | ₩3,862 | -2.36% | 37.4만 |
|---|
| 2026.02.11 | ₩4,103 | ₩4,316 | ₩3,956 | ₩4,089 | -0.33% | 43.9만 |
|---|
| 2026.02.10 | ₩3,982 | ₩4,143 | ₩3,889 | ₩3,982 | 0.00% | 18.3만 |
|---|
| 2026.02.09 | ₩3,982 | ₩4,210 | ₩3,822 | ₩4,022 | +1.01% | 34.8만 |
|---|
| 2026.02.06 | ₩3,635 | ₩4,103 | ₩3,555 | ₩4,009 | +10.29% | 42.5만 |
|---|
| 2026.02.05 | ₩3,822 | ₩3,996 | ₩3,635 | ₩3,648 | -4.55% | 31.5만 |
|---|
| 2026.02.04 | ₩4,049 | ₩4,330 | ₩3,635 | ₩4,009 | -0.99% | 100.1만 |
|---|
| 2026.02.03 | ₩3,595 | ₩4,049 | ₩3,488 | ₩4,049 | +12.64% | 54.8만 |
|---|
| 2026.02.02 | ₩3,581 | ₩3,902 | ₩3,515 | ₩3,581 | 0.00% | 63.5만 |
|---|
| 2026.01.30 | ₩4,597 | ₩4,597 | ₩4,022 | ₩4,223 | -8.14% | 81.1만 |
|---|
| 2026.01.29 | ₩5,011 | ₩5,305 | ₩4,423 | ₩4,597 | -8.27% | 160.3만 |
|---|
| 2026.01.28 | ₩4,437 | ₩4,771 | ₩4,223 | ₩4,704 | +6.02% | 71만 |
|---|
| 2026.01.27 | ₩4,263 | ₩4,664 | ₩3,916 | ₩4,517 | +5.96% | 95.3만 |
|---|
| 2026.01.26 | ₩4,544 | ₩4,544 | ₩4,089 | ₩4,223 | -7.06% | 76만 |
|---|
| 2026.01.23 | ₩4,477 | ₩4,744 | ₩3,956 | ₩4,691 | +4.78% | 130.8만 |
|---|
| 2026.01.22 | ₩3,849 | ₩4,410 | ₩3,662 | ₩4,370 | +13.54% | 105.9만 |
|---|
| 2026.01.21 | ₩4,103 | ₩4,263 | ₩3,675 | ₩3,849 | -6.19% | 96.7만 |
|---|
| 2026.01.20 | ₩4,290 | ₩4,290 | ₩3,809 | ₩3,835 | -10.59% | 94.8만 |
|---|
| 2026.01.16 | ₩3,809 | ₩4,370 | ₩3,782 | ₩4,330 | +13.68% | 78.5만 |
|---|
| 2026.01.15 | ₩3,608 | ₩4,116 | ₩3,234 | ₩3,835 | +6.30% | 170.9만 |
|---|
| 2026.01.14 | ₩4,824 | ₩5,519 | ₩4,343 | ₩4,610 | -4.43% | 434.2만 |
|---|
| 2026.01.13 | ₩3,608 | ₩4,584 | ₩3,341 | ₩4,303 | +19.26% | 228.4만 |
|---|
| 2026.01.12 | ₩2,780 | ₩3,702 | ₩2,780 | ₩3,541 | +27.40% | 179.7만 |
|---|
| 2026.01.09 | ₩2,980 | ₩2,993 | ₩2,699 | ₩2,753 | -7.62% | 27만 |
|---|
| 2026.01.08 | ₩2,673 | ₩3,047 | ₩2,619 | ₩2,993 | +12.00% | 32.2만 |
|---|
| 2026.01.07 | ₩2,780 | ₩2,793 | ₩2,646 | ₩2,673 | -3.85% | 19.6만 |
|---|
| 2026.01.06 | ₩2,993 | ₩3,047 | ₩2,699 | ₩2,806 | -6.25% | 25.6만 |
|---|
| 2026.01.05 | ₩2,860 | ₩3,140 | ₩2,646 | ₩3,060 | +7.01% | 56.8만 |
|---|
| 2026.01.02 | ₩2,633 | ₩2,713 | ₩2,566 | ₩2,713 | +3.05% | 16만 |
|---|
| 2025.12.31 | ₩2,659 | ₩2,686 | ₩2,566 | ₩2,646 | -0.50% | 10.6만 |
|---|
| 2025.12.30 | ₩3,007 | ₩3,007 | ₩2,619 | ₩2,659 | -11.56% | 31.2만 |
|---|
| 2025.12.29 | ₩2,766 | ₩2,993 | ₩2,740 | ₩2,900 | +4.83% | 56.5만 |
|---|
| 2025.12.26 | ₩2,846 | ₩2,846 | ₩2,526 | ₩2,593 | -8.92% | 24.9만 |
|---|
| 2025.12.24 | ₩2,846 | ₩2,860 | ₩2,646 | ₩2,820 | -0.94% | 19.4만 |
|---|
| 2025.12.23 | ₩2,673 | ₩2,740 | ₩2,325 | ₩2,713 | +1.50% | 33.6만 |
|---|
| 2025.12.22 | ₩2,352 | ₩2,753 | ₩2,299 | ₩2,740 | +16.48% | 67.9만 |
|---|
| 2025.12.19 | ₩2,098 | ₩2,392 | ₩2,071 | ₩2,299 | +9.55% | 40.6만 |
|---|
| 2025.12.18 | ₩2,058 | ₩2,205 | ₩1,831 | ₩2,125 | +3.25% | 95.2만 |
|---|
| 2025.12.17 | ₩2,071 | ₩2,526 | ₩1,951 | ₩2,405 | +16.13% | 142.4만 |
|---|
| 2025.12.16 | ₩1,978 | ₩2,045 | ₩1,938 | ₩1,978 | 0.00% | 9.7만 |
|---|
| 2025.12.15 | ₩2,205 | ₩2,285 | ₩1,978 | ₩2,031 | -7.88% | 14.1만 |
|---|
| 2025.12.12 | ₩2,111 | ₩2,299 | ₩2,111 | ₩2,205 | +4.43% | 36.5만 |
|---|
| 2025.12.11 | ₩2,205 | ₩2,245 | ₩2,031 | ₩2,125 | -3.64% | 16.3만 |
|---|
| 2025.12.10 | ₩2,005 | ₩2,352 | ₩1,817 | ₩2,218 | +10.67% | 59.7만 |
|---|
| 2025.12.09 | ₩2,566 | ₩2,566 | ₩2,005 | ₩2,031 | -20.83% | 61.4만 |
|---|
| 2025.12.08 | ₩2,713 | ₩2,860 | ₩2,539 | ₩2,566 | -5.42% | 36.3만 |
|---|
| 2025.12.05 | ₩2,927 | ₩3,020 | ₩2,833 | ₩2,887 | -1.37% | 38.9만 |
|---|
| 2025.12.04 | ₩3,020 | ₩3,020 | ₩2,780 | ₩2,860 | -5.31% | 51만 |
|---|
| 2025.12.03 | ₩2,806 | ₩3,127 | ₩2,740 | ₩3,034 | +8.10% | 41.2만 |
|---|
| 2025.12.02 | ₩2,873 | ₩2,913 | ₩2,619 | ₩2,833 | -1.40% | 62.4만 |
|---|
| 2025.12.01 | ₩2,927 | ₩3,074 | ₩2,740 | ₩2,967 | +1.37% | 50.8만 |
|---|
| 2025.11.28 | ₩3,034 | ₩3,140 | ₩2,873 | ₩2,940 | -3.08% | 21.3만 |
|---|
| 2025.11.26 | ₩3,475 | ₩3,528 | ₩2,953 | ₩3,007 | -13.46% | 55.9만 |
|---|
| 2025.11.25 | ₩3,769 | ₩3,782 | ₩3,368 | ₩3,381 | -10.28% | 26.1만 |
|---|
| 2025.11.24 | ₩3,929 | ₩3,956 | ₩3,648 | ₩3,822 | -2.72% | 21.1만 |
|---|
| 2025.11.21 | ₩4,757 | ₩4,811 | ₩3,662 | ₩4,036 | -15.17% | 45.3만 |
|---|
| 2025.11.20 | ₩5,038 | ₩5,305 | ₩4,677 | ₩4,717 | -6.37% | 64.7만 |
|---|
| 2025.11.19 | ₩6,909 | ₩6,962 | ₩6,495 | ₩6,615 | -4.26% | 5.6만 |
|---|
| 2025.11.18 | ₩6,642 | ₩7,176 | ₩6,575 | ₩6,989 | +5.23% | 9.3만 |
|---|
| 2025.11.17 | ₩7,176 | ₩7,270 | ₩6,561 | ₩6,628 | -7.64% | 11만 |
|---|
| 2025.11.14 | ₩7,109 | ₩7,363 | ₩6,949 | ₩7,163 | +0.75% | 20.3만 |
|---|
| 2025.11.13 | ₩7,056 | ₩7,430 | ₩6,962 | ₩7,136 | +1.14% | 12.2만 |
|---|
| 2025.11.12 | ₩7,016 | ₩7,484 | ₩6,922 | ₩7,029 | +0.19% | 12.2만 |
|---|
| 2025.11.11 | ₩7,136 | ₩7,524 | ₩7,043 | ₩7,176 | +0.56% | 10.3만 |
|---|
| 2025.11.10 | ₩6,695 | ₩7,149 | ₩6,602 | ₩7,136 | +6.59% | 11.9만 |
|---|
| 2025.11.07 | ₩6,548 | ₩6,896 | ₩6,548 | ₩6,682 | +2.04% | 10.6만 |
|---|
| 2025.11.06 | ₩6,722 | ₩6,815 | ₩6,414 | ₩6,642 | -1.19% | 10.2만 |
|---|
| 2025.11.05 | ₩6,602 | ₩6,775 | ₩6,414 | ₩6,695 | +1.42% | 11.4만 |
|---|
| 2025.11.04 | ₩6,922 | ₩6,949 | ₩6,401 | ₩6,468 | -6.56% | 26.7만 |
|---|
| 2025.11.03 | ₩7,550 | ₩7,550 | ₩7,056 | ₩7,123 | -5.66% | 12.8만 |
|---|
| 2025.10.31 | ₩6,815 | ₩7,751 | ₩6,789 | ₩7,737 | +13.53% | 38.1만 |
|---|
| 2025.10.30 | ₩6,949 | ₩6,949 | ₩6,615 | ₩6,682 | -3.85% | 13.7만 |
|---|
| 2025.10.29 | ₩6,949 | ₩7,510 | ₩6,829 | ₩7,029 | +1.15% | 30.7만 |
|---|
| 2025.10.28 | ₩7,350 | ₩7,377 | ₩6,882 | ₩6,949 | -5.45% | 24.8만 |
|---|
| 2025.10.27 | ₩7,644 | ₩7,871 | ₩7,484 | ₩7,510 | -1.75% | 9.9만 |
|---|
| 2025.10.24 | ₩8,005 | ₩8,031 | ₩7,510 | ₩7,564 | -5.51% | 24.9만 |
|---|
| 2025.10.23 | ₩8,553 | ₩8,954 | ₩7,711 | ₩7,991 | -6.56% | 99만 |
|---|
| 2025.10.22 | ₩7,470 | ₩7,951 | ₩7,083 | ₩7,644 | +2.33% | 61.2만 |
|---|
| 2025.10.21 | ₩7,363 | ₩7,537 | ₩7,016 | ₩7,363 | 0.00% | 13.2만 |
|---|
| 2025.10.20 | ₩7,016 | ₩7,403 | ₩6,815 | ₩7,256 | +3.43% | 8.9만 |
|---|
| 2025.10.17 | ₩7,096 | ₩7,243 | ₩6,869 | ₩6,909 | -2.64% | 8.6만 |
|---|
| 2025.10.16 | ₩7,550 | ₩7,657 | ₩7,096 | ₩7,163 | -5.13% | 9.2만 |
|---|
| 2025.10.15 | ₩7,711 | ₩7,778 | ₩7,457 | ₩7,484 | -2.95% | 9.8만 |
|---|
| 2025.10.14 | ₩7,590 | ₩7,858 | ₩7,377 | ₩7,711 | +1.58% | 9.2만 |
|---|
| 2025.10.13 | ₩7,657 | ₩7,804 | ₩7,443 | ₩7,724 | +0.87% | 11.8만 |
|---|
| 2025.10.10 | ₩8,112 | ₩8,112 | ₩7,350 | ₩7,484 | -7.74% | 24.7만 |
|---|