시장 데이터를 불러오는 중
전체 종목
American Outdoor Brands, Inc. - Common Stock 과거 주가
American Outdoor Brands, Inc. - Common Stock · AOUT · NASDAQ
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Outdoor Brands, Inc. - Common Stock · AOUT · NASDAQ
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,842 | ₩22,177 | ₩21,548 | ₩22,110 | +1.23% | 8.5만 |
| 2026.10.08 | ₩21,534 | ₩22,057 | ₩21,427 | ₩21,842 | +1.43% | 5.9만 |
| 2026.10.07 | ₩21,306 | ₩21,996 | ₩21,306 | ₩21,534 | +1.07% | 8.1만 |
| 2026.10.06 | ₩22,352 | ₩22,352 | ₩21,373 | ₩21,561 | -3.54% | 5.9만 |
| 2026.10.05 | ₩21,856 | ₩22,566 | ₩21,324 | ₩22,244 | +1.78% | 13.9만 |
| 2026.10.02 | ₩22,419 | ₩22,888 | ₩21,534 | ₩21,909 | -2.27% | 16.1만 |
| 2026.10.01 | ₩21,708 | ₩21,889 | ₩21,038 | ₩21,494 | -0.99% | 16만 |
| 2026.09.30 | ₩22,673 | ₩22,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,708 |
| -4.26% |
| 16.8만 |
| 2026.09.29 | ₩23,022 | ₩23,095 | ₩22,565 | ₩22,646 | -1.63% | 7.9만 |
|---|
| 2026.09.28 | ₩23,424 | ₩23,692 | ₩22,633 | ₩22,888 | -2.29% | 10.4만 |
|---|
| 2026.09.25 | ₩22,847 | ₩23,704 | ₩22,620 | ₩23,517 | +2.93% | 15.4만 |
|---|
| 2026.09.24 | ₩21,976 | ₩23,189 | ₩21,963 | ₩22,821 | +3.84% | 11.7만 |
|---|
| 2026.09.23 | ₩22,218 | ₩22,620 | ₩21,936 | ₩22,124 | -0.42% | 6.9만 |
|---|
| 2026.09.22 | ₩22,780 | ₩22,780 | ₩22,010 | ₩22,352 | -1.88% | 10.5만 |
|---|
| 2026.09.21 | ₩22,553 | ₩22,767 | ₩21,775 | ₩22,553 | 0.00% | 29.8만 |
|---|
| 2026.09.18 | ₩21,347 | ₩22,459 | ₩21,186 | ₩22,003 | +3.08% | 12.5만 |
|---|
| 2026.09.17 | ₩21,213 | ₩21,454 | ₩20,730 | ₩21,340 | +0.60% | 7.2만 |
|---|
| 2026.09.16 | ₩20,663 | ₩21,333 | ₩20,465 | ₩20,690 | +0.13% | 6.8만 |
|---|
| 2026.09.15 | ₩20,583 | ₩20,650 | ₩19,993 | ₩20,509 | -0.36% | 9.5만 |
|---|
| 2026.09.14 | ₩20,998 | ₩21,012 | ₩20,288 | ₩20,409 | -2.81% | 8.6만 |
|---|
| 2026.09.11 | ₩20,167 | ₩21,079 | ₩20,127 | ₩21,012 | +4.19% | 17.3만 |
|---|
| 2026.09.10 | ₩19,899 | ₩20,650 | ₩19,269 | ₩20,141 | +1.21% | 11.1만 |
|---|
| 2026.09.09 | ₩19,792 | ₩20,100 | ₩18,988 | ₩20,100 | +1.56% | 18.7만 |
|---|
| 2026.09.08 | ₩19,638 | ₩21,556 | ₩18,559 | ₩19,792 | +0.78% | 83.4만 |
|---|
| 2026.09.04 | ₩17,099 | ₩19,631 | ₩17,099 | ₩19,403 | +13.48% | 443.2만 |
|---|
| 2026.09.03 | ₩13,360 | ₩13,615 | ₩13,052 | ₩13,414 | +0.40% | 31.5만 |
|---|
| 2026.09.02 | ₩13,400 | ₩13,735 | ₩13,226 | ₩13,333 | -0.50% | 3.6만 |
|---|
| 2026.09.01 | ₩14,244 | ₩14,244 | ₩13,280 | ₩13,400 | -5.93% | 3.2만 |
|---|
| 2026.08.31 | ₩13,789 | ₩14,242 | ₩13,548 | ₩14,164 | +2.72% | 5.8만 |
|---|
| 2026.08.28 | ₩13,775 | ₩14,459 | ₩13,601 | ₩13,909 | +0.97% | 2.9만 |
|---|
| 2026.08.27 | ₩14,472 | ₩14,472 | ₩13,883 | ₩13,883 | -4.07% | 2.5만 |
|---|
| 2026.08.26 | ₩14,177 | ₩14,700 | ₩14,003 | ₩14,486 | +2.17% | 4.3만 |
|---|
| 2026.08.25 | ₩15,102 | ₩15,102 | ₩13,963 | ₩14,218 | -5.86% | 5.3만 |
|---|
| 2026.08.24 | ₩14,995 | ₩15,437 | ₩14,935 | ₩15,115 | +0.80% | 5.6만 |
|---|
| 2026.08.21 | ₩14,981 | ₩15,584 | ₩14,874 | ₩15,062 | +0.54% | 3만 |
|---|
| 2026.08.20 | ₩15,357 | ₩15,611 | ₩14,968 | ₩14,968 | -2.53% | 4.7만 |
|---|
| 2026.08.19 | ₩15,544 | ₩16,040 | ₩15,410 | ₩15,450 | -0.60% | 3.6만 |
|---|
| 2026.08.18 | ₩16,268 | ₩16,268 | ₩15,424 | ₩15,450 | -5.02% | 3.2만 |
|---|
| 2026.08.17 | ₩17,166 | ₩17,166 | ₩16,114 | ₩16,241 | -5.39% | 6.7만 |
|---|
| 2026.08.14 | ₩17,300 | ₩17,393 | ₩16,770 | ₩17,166 | -0.77% | 3.1만 |
|---|
| 2026.08.13 | ₩17,085 | ₩17,407 | ₩16,737 | ₩17,273 | +1.10% | 4.4만 |
|---|
| 2026.08.12 | ₩16,938 | ₩17,330 | ₩16,697 | ₩17,058 | +0.71% | 4.8만 |
|---|
| 2026.08.11 | ₩17,300 | ₩17,353 | ₩17,045 | ₩17,045 | -1.47% | 5.1만 |
|---|
| 2026.08.10 | ₩16,670 | ₩17,501 | ₩16,402 | ₩17,099 | +2.57% | 6.1만 |
|---|
| 2026.08.07 | ₩16,804 | ₩17,266 | ₩16,536 | ₩16,871 | +0.40% | 4.3만 |
|---|
| 2026.08.06 | ₩16,991 | ₩16,991 | ₩16,616 | ₩16,804 | -1.10% | 6.2만 |
|---|
| 2026.08.05 | ₩16,951 | ₩17,018 | ₩16,636 | ₩16,844 | -0.63% | 2.8만 |
|---|
| 2026.08.04 | ₩17,273 | ₩17,541 | ₩16,524 | ₩16,871 | -2.33% | 3.4만 |
|---|
| 2026.08.03 | ₩16,737 | ₩17,696 | ₩16,737 | ₩17,219 | +2.88% | 5.1만 |
|---|
| 2026.07.31 | ₩16,965 | ₩16,965 | ₩16,402 | ₩16,563 | -2.37% | 5.1만 |
|---|
| 2026.07.30 | ₩16,991 | ₩17,420 | ₩16,831 | ₩16,951 | -0.24% | 5.4만 |
|---|
| 2026.07.29 | ₩17,045 | ₩17,407 | ₩16,737 | ₩16,978 | -0.39% | 5만 |
|---|
| 2026.07.28 | ₩17,139 | ₩17,420 | ₩16,710 | ₩17,072 | -0.39% | 4.6만 |
|---|
| 2026.07.27 | ₩17,353 | ₩18,050 | ₩16,737 | ₩16,884 | -2.70% | 12만 |
|---|
| 2026.07.24 | ₩17,099 | ₩17,769 | ₩16,924 | ₩17,353 | +1.49% | 8.1만 |
|---|
| 2026.07.23 | ₩18,050 | ₩18,117 | ₩16,871 | ₩17,152 | -4.97% | 8.6만 |
|---|
| 2026.07.22 | ₩18,465 | ₩18,626 | ₩18,014 | ₩18,171 | -1.60% | 3.9만 |
|---|
| 2026.07.21 | ₩18,264 | ₩18,762 | ₩17,809 | ₩18,506 | +1.32% | 5.5만 |
|---|
| 2026.07.20 | ₩18,599 | ₩18,894 | ₩17,862 | ₩18,211 | -2.09% | 12.1만 |
|---|
| 2026.07.17 | ₩18,894 | ₩19,310 | ₩18,465 | ₩18,613 | -1.49% | 10.8만 |
|---|
| 2026.07.16 | ₩19,417 | ₩19,752 | ₩18,783 | ₩18,948 | -2.42% | 6.3만 |
|---|
| 2026.07.15 | ₩18,867 | ₩19,859 | ₩18,867 | ₩19,417 | +2.91% | 11.4만 |
|---|
| 2026.07.14 | ₩19,015 | ₩19,316 | ₩18,479 | ₩18,881 | -0.70% | 8.3만 |
|---|
| 2026.07.13 | ₩19,310 | ₩20,060 | ₩18,700 | ₩19,042 | -1.39% | 14.3만 |
|---|
| 2026.07.10 | ₩19,015 | ₩19,804 | ₩18,975 | ₩19,216 | +1.06% | 14.3만 |
|---|
| 2026.07.09 | ₩18,532 | ₩19,135 | ₩18,090 | ₩19,122 | +3.18% | 10.2만 |
|---|
| 2026.07.08 | ₩18,640 | ₩19,095 | ₩18,291 | ₩18,666 | +0.14% | 8.9만 |
|---|
| 2026.07.07 | ₩19,122 | ₩19,390 | ₩18,184 | ₩18,653 | -2.45% | 10만 |
|---|
| 2026.07.06 | ₩18,152 | ₩19,832 | ₩17,943 | ₩19,135 | +5.42% | 32.5만 |
|---|
| 2026.07.02 | ₩16,804 | ₩18,164 | ₩16,804 | ₩17,916 | +6.62% | 13.2만 |
|---|
| 2026.07.01 | ₩16,891 | ₩16,924 | ₩15,464 | ₩16,469 | -2.50% | 13.9만 |
|---|
| 2026.06.30 | ₩17,916 | ₩18,050 | ₩15,732 | ₩15,732 | -12.19% | 12.9만 |
|---|
| 2026.06.29 | ₩16,455 | ₩18,465 | ₩16,455 | ₩18,063 | +9.77% | 35만 |
|---|
| 2026.06.26 | ₩14,070 | ₩17,085 | ₩13,373 | ₩15,544 | +10.48% | 181.2만 |
|---|
| 2026.06.25 | ₩13,936 | ₩14,070 | ₩13,119 | ₩13,280 | -4.71% | 17만 |
|---|
| 2026.06.24 | ₩13,601 | ₩14,258 | ₩13,219 | ₩13,789 | +1.38% | 6.8만 |
|---|
| 2026.06.23 | ₩13,360 | ₩13,722 | ₩12,991 | ₩13,628 | +2.01% | 3.1만 |
|---|
| 2026.06.22 | ₩13,467 | ₩13,561 | ₩13,065 | ₩13,360 | -0.80% | 4.7만 |
|---|
| 2026.06.18 | ₩13,239 | ₩13,615 | ₩13,186 | ₩13,574 | +2.53% | 6만 |
|---|
| 2026.06.17 | ₩13,159 | ₩13,615 | ₩13,025 | ₩13,132 | -0.20% | 2.7만 |
|---|
| 2026.06.16 | ₩13,561 | ₩13,735 | ₩12,835 | ₩13,253 | -2.27% | 4만 |
|---|
| 2026.06.15 | ₩13,816 | ₩14,231 | ₩13,387 | ₩13,682 | -0.97% | 3.3만 |
|---|
| 2026.06.12 | ₩13,775 | ₩13,950 | ₩13,588 | ₩13,816 | +0.29% | 3.2만 |
|---|
| 2026.06.11 | ₩13,762 | ₩13,923 | ₩13,414 | ₩13,789 | +0.19% | 2.5만 |
|---|
| 2026.06.10 | ₩13,561 | ₩14,003 | ₩13,320 | ₩13,722 | +1.19% | 9만 |
|---|
| 2026.06.09 | ₩13,414 | ₩14,057 | ₩12,368 | ₩13,615 | +1.50% | 5.5만 |
|---|
| 2026.06.08 | ₩13,253 | ₩13,541 | ₩13,038 | ₩13,400 | +1.11% | 3.8만 |
|---|
| 2026.06.05 | ₩13,105 | ₩13,373 | ₩13,052 | ₩13,146 | +0.31% | 2.9만 |
|---|
| 2026.06.04 | ₩12,864 | ₩13,353 | ₩12,744 | ₩13,320 | +3.54% | 2.8만 |
|---|
| 2026.06.03 | ₩13,146 | ₩13,259 | ₩12,583 | ₩12,864 | -2.14% | 4.8만 |
|---|
| 2026.06.02 | ₩13,816 | ₩13,816 | ₩12,998 | ₩13,239 | -4.17% | 3만 |
|---|
| 2026.06.01 | ₩13,293 | ₩13,930 | ₩13,213 | ₩13,856 | +4.23% | 4.6만 |
|---|
| 2026.05.29 | ₩13,641 | ₩13,963 | ₩13,427 | ₩13,581 | -0.44% | 3.9만 |
|---|
| 2026.05.28 | ₩13,306 | ₩13,816 | ₩13,052 | ₩13,816 | +3.83% | 5.1만 |
|---|
| 2026.05.27 | ₩13,132 | ₩13,548 | ₩12,636 | ₩13,273 | +1.07% | 7.2만 |
|---|
| 2026.05.26 | ₩13,038 | ₩13,266 | ₩12,596 | ₩13,199 | +1.23% | 4.6만 |
|---|
| 2026.05.22 | ₩13,052 | ₩13,132 | ₩12,565 | ₩12,864 | -1.44% | 2.6만 |
|---|
| 2026.05.21 | ₩12,154 | ₩13,186 | ₩12,141 | ₩12,945 | +6.50% | 8.8만 |
|---|
| 2026.05.20 | ₩11,618 | ₩12,234 | ₩11,484 | ₩12,208 | +5.07% | 2.8만 |
|---|
| 2026.05.19 | ₩11,859 | ₩12,040 | ₩11,618 | ₩11,618 | -2.03% | 1.5만 |
|---|
| 2026.05.18 | ₩11,618 | ₩12,268 | ₩11,618 | ₩12,007 | +3.34% | 2.5만 |
|---|
| 2026.05.15 | ₩12,221 | ₩12,221 | ₩11,605 | ₩11,672 | -4.50% | 2.4만 |
|---|
| 2026.05.14 | ₩11,645 | ₩12,516 | ₩11,511 | ₩12,301 | +5.64% | 6.7만 |
|---|
| 2026.05.13 | ₩11,953 | ₩12,192 | ₩11,283 | ₩11,685 | -2.24% | 3.6만 |
|---|
| 2026.05.12 | ₩12,288 | ₩12,315 | ₩11,831 | ₩11,966 | -2.62% | 2.9만 |
|---|
| 2026.05.11 | ₩12,435 | ₩12,804 | ₩12,194 | ₩12,435 | 0.00% | 4.3만 |
|---|
| 2026.05.08 | ₩12,784 | ₩13,099 | ₩12,462 | ₩12,556 | -1.78% | 2.8만 |
|---|
| 2026.05.07 | ₩12,784 | ₩13,266 | ₩12,659 | ₩12,871 | +0.68% | 3.1만 |
|---|
| 2026.05.06 | ₩13,012 | ₩13,132 | ₩12,623 | ₩12,797 | -1.65% | 2.8만 |
|---|
| 2026.05.05 | ₩12,556 | ₩13,032 | ₩12,516 | ₩13,012 | +3.63% | 2.9만 |
|---|
| 2026.05.04 | ₩12,851 | ₩12,991 | ₩12,492 | ₩12,543 | -2.40% | 2.8만 |
|---|
| 2026.05.01 | ₩12,717 | ₩12,904 | ₩12,496 | ₩12,864 | +1.16% | 2.2만 |
|---|
| 2026.04.30 | ₩12,409 | ₩12,690 | ₩12,409 | ₩12,610 | +1.62% | 2.7만 |
|---|
| 2026.04.29 | ₩12,770 | ₩12,864 | ₩12,402 | ₩12,502 | -2.10% | 2.3만 |
|---|
| 2026.04.28 | ₩12,717 | ₩13,092 | ₩12,670 | ₩12,878 | +1.26% | 2.4만 |
|---|
| 2026.04.27 | ₩12,837 | ₩12,985 | ₩12,610 | ₩12,690 | -1.15% | 2.2만 |
|---|
| 2026.04.24 | ₩12,757 | ₩13,025 | ₩12,757 | ₩12,757 | 0.00% | 2.4만 |
|---|
| 2026.04.23 | ₩12,395 | ₩13,186 | ₩12,315 | ₩12,945 | +4.43% | 5.5만 |
|---|
| 2026.04.22 | ₩12,543 | ₩12,623 | ₩12,301 | ₩12,422 | -0.96% | 2.7만 |
|---|
| 2026.04.21 | ₩12,837 | ₩13,199 | ₩12,295 | ₩12,422 | -3.24% | 4만 |
|---|
| 2026.04.20 | ₩12,744 | ₩12,918 | ₩12,492 | ₩12,891 | +1.16% | 2.5만 |
|---|
| 2026.04.17 | ₩12,703 | ₩13,005 | ₩12,663 | ₩12,904 | +1.58% | 3.8만 |
|---|
| 2026.04.16 | ₩12,368 | ₩12,683 | ₩12,261 | ₩12,516 | +1.19% | 3.6만 |
|---|
| 2026.04.15 | ₩12,623 | ₩12,770 | ₩12,308 | ₩12,476 | -1.17% | 3.2만 |
|---|
| 2026.04.14 | ₩12,328 | ₩12,770 | ₩12,127 | ₩12,730 | +3.26% | 3.5만 |
|---|
| 2026.04.13 | ₩12,797 | ₩12,797 | ₩12,281 | ₩12,382 | -3.25% | 2.4만 |
|---|
| 2026.04.10 | ₩12,730 | ₩13,065 | ₩12,596 | ₩12,824 | +0.74% | 6만 |
|---|
| 2026.04.09 | ₩12,596 | ₩12,904 | ₩12,060 | ₩12,904 | +2.45% | 4만 |
|---|
| 2026.04.08 | ₩12,234 | ₩12,650 | ₩12,020 | ₩12,596 | +2.96% | 3.6만 |
|---|
| 2026.04.07 | ₩11,752 | ₩12,062 | ₩11,698 | ₩11,806 | +0.46% | 2.8만 |
|---|
| 2026.04.06 | ₩12,087 | ₩12,154 | ₩11,672 | ₩11,926 | -1.33% | 3.5만 |
|---|
| 2026.04.02 | ₩12,154 | ₩12,610 | ₩11,953 | ₩12,100 | -0.44% | 5.4만 |
|---|
| 2026.04.01 | ₩12,301 | ₩12,462 | ₩12,020 | ₩12,248 | -0.44% | 5.1만 |
|---|
| 2026.03.31 | ₩12,368 | ₩12,610 | ₩12,060 | ₩12,516 | +1.19% | 2.2만 |
|---|
| 2026.03.30 | ₩12,194 | ₩12,388 | ₩11,538 | ₩12,201 | +0.05% | 3.6만 |
|---|
| 2026.03.27 | ₩11,966 | ₩12,275 | ₩11,832 | ₩12,201 | +1.96% | 6.3만 |
|---|
| 2026.03.26 | ₩12,020 | ₩12,174 | ₩11,792 | ₩12,114 | +0.78% | 3.7만 |
|---|
| 2026.03.25 | ₩12,033 | ₩12,288 | ₩11,792 | ₩12,100 | +0.56% | 3.3만 |
|---|
| 2026.03.24 | ₩11,149 | ₩11,960 | ₩11,149 | ₩11,873 | +6.49% | 4.3만 |
|---|
| 2026.03.23 | ₩11,136 | ₩11,580 | ₩10,868 | ₩11,390 | +2.29% | 2.7만 |
|---|
| 2026.03.20 | ₩11,042 | ₩11,042 | ₩10,466 | ₩10,827 | -1.94% | 6.1만 |
|---|
| 2026.03.19 | ₩10,680 | ₩10,881 | ₩10,506 | ₩10,881 | +1.88% | 4.7만 |
|---|
| 2026.03.18 | ₩10,948 | ₩11,310 | ₩10,760 | ₩10,881 | -0.61% | 10.5만 |
|---|
| 2026.03.17 | ₩11,082 | ₩11,417 | ₩10,988 | ₩10,988 | -0.85% | 3.9만 |
|---|
| 2026.03.16 | ₩10,747 | ₩11,095 | ₩10,734 | ₩10,988 | +2.24% | 5만 |
|---|
| 2026.03.13 | ₩11,350 | ₩11,350 | ₩10,479 | ₩10,713 | -5.61% | 6.4만 |
|---|
| 2026.03.12 | ₩11,377 | ₩11,578 | ₩10,385 | ₩11,464 | +0.77% | 8.9만 |
|---|
| 2026.03.11 | ₩11,685 | ₩11,792 | ₩11,578 | ₩11,591 | -0.80% | 4만 |
|---|
| 2026.03.10 | ₩11,698 | ₩12,087 | ₩11,698 | ₩11,806 | +0.92% | 2.6만 |
|---|
| 2026.03.09 | ₩11,605 | ₩11,886 | ₩11,357 | ₩11,859 | +2.19% | 5.8만 |
|---|
| 2026.03.06 | ₩12,087 | ₩12,208 | ₩11,469 | ₩11,859 | -1.88% | 6.3만 |
|---|
| 2026.03.05 | ₩11,926 | ₩12,261 | ₩11,712 | ₩12,087 | +1.35% | 4.3만 |
|---|
| 2026.03.04 | ₩11,899 | ₩12,502 | ₩11,779 | ₩12,007 | +0.90% | 5.8만 |
|---|
| 2026.03.03 | ₩11,631 | ₩12,058 | ₩11,567 | ₩11,832 | +1.73% | 2.6만 |
|---|
| 2026.03.02 | ₩11,899 | ₩12,181 | ₩11,764 | ₩12,060 | +1.35% | 2.8만 |
|---|
| 2026.02.27 | ₩12,221 | ₩12,797 | ₩11,873 | ₩12,194 | -0.22% | 3.2만 |
|---|
| 2026.02.26 | ₩12,556 | ₩12,824 | ₩11,966 | ₩12,395 | -1.28% | 3.7만 |
|---|
| 2026.02.25 | ₩12,288 | ₩12,588 | ₩12,161 | ₩12,583 | +2.40% | 4.2만 |
|---|
| 2026.02.24 | ₩12,020 | ₩12,315 | ₩12,020 | ₩12,167 | +1.23% | 3.7만 |
|---|
| 2026.02.23 | ₩12,409 | ₩12,409 | ₩11,839 | ₩11,993 | -3.35% | 7만 |
|---|
| 2026.02.20 | ₩12,100 | ₩12,612 | ₩12,060 | ₩12,583 | +3.99% | 4.6만 |
|---|
| 2026.02.19 | ₩12,047 | ₩12,167 | ₩11,658 | ₩12,100 | +0.44% | 2.9만 |
|---|
| 2026.02.18 | ₩11,497 | ₩12,248 | ₩11,497 | ₩12,127 | +5.48% | 4.3만 |
|---|
| 2026.02.17 | ₩11,658 | ₩11,993 | ₩11,390 | ₩11,631 | -0.23% | 3.2만 |
|---|
| 2026.02.13 | ₩11,390 | ₩11,843 | ₩11,186 | ₩11,631 | +2.12% | 3.2만 |
|---|
| 2026.02.12 | ₩11,564 | ₩12,060 | ₩11,283 | ₩11,363 | -1.74% | 10.7만 |
|---|
| 2026.02.11 | ₩11,966 | ₩12,134 | ₩11,082 | ₩11,564 | -3.36% | 6.9만 |
|---|
| 2026.02.10 | ₩12,516 | ₩12,832 | ₩11,940 | ₩11,953 | -4.50% | 8.8만 |
|---|
| 2026.02.09 | ₩12,288 | ₩12,529 | ₩12,208 | ₩12,442 | +1.25% | 5.7만 |
|---|
| 2026.02.06 | ₩12,422 | ₩12,543 | ₩12,221 | ₩12,342 | -0.65% | 4.1만 |
|---|
| 2026.02.05 | ₩12,770 | ₩12,837 | ₩11,993 | ₩12,074 | -5.46% | 8만 |
|---|
| 2026.02.04 | ₩12,757 | ₩13,360 | ₩12,757 | ₩12,824 | +0.53% | 10.7만 |
|---|
| 2026.02.03 | ₩12,382 | ₩12,630 | ₩11,792 | ₩12,610 | +1.84% | 13.7만 |
|---|
| 2026.02.02 | ₩12,074 | ₩12,569 | ₩11,940 | ₩12,342 | +2.22% | 6.2만 |
|---|
| 2026.01.30 | ₩11,605 | ₩12,154 | ₩11,605 | ₩12,141 | +4.62% | 4.5만 |
|---|
| 2026.01.29 | ₩11,631 | ₩11,812 | ₩11,149 | ₩11,765 | +1.15% | 3.1만 |
|---|
| 2026.01.28 | ₩11,725 | ₩11,846 | ₩11,270 | ₩11,497 | -1.94% | 5만 |
|---|
| 2026.01.27 | ₩11,551 | ₩12,154 | ₩11,471 | ₩11,591 | +0.35% | 3.1만 |
|---|
| 2026.01.26 | ₩11,363 | ₩11,578 | ₩11,270 | ₩11,524 | +1.42% | 2.2만 |
|---|
| 2026.01.23 | ₩11,645 | ₩11,933 | ₩11,216 | ₩11,337 | -2.65% | 4.7만 |
|---|
| 2026.01.22 | ₩11,551 | ₩12,060 | ₩11,551 | ₩11,752 | +1.74% | 3.6만 |
|---|
| 2026.01.21 | ₩11,578 | ₩12,060 | ₩11,258 | ₩11,524 | -0.46% | 5.7만 |
|---|
| 2026.01.20 | ₩12,596 | ₩12,596 | ₩11,390 | ₩11,578 | -8.09% | 8.1만 |
|---|
| 2026.01.16 | ₩13,320 | ₩13,373 | ₩12,678 | ₩12,744 | -4.33% | 6.8만 |
|---|
| 2026.01.15 | ₩12,878 | ₩13,387 | ₩12,650 | ₩13,306 | +3.33% | 8.5만 |
|---|
| 2026.01.14 | ₩12,623 | ₩12,991 | ₩12,555 | ₩12,918 | +2.34% | 4.4만 |
|---|
| 2026.01.13 | ₩12,730 | ₩12,848 | ₩12,409 | ₩12,583 | -1.16% | 6.9만 |
|---|
| 2026.01.12 | ₩12,060 | ₩12,690 | ₩11,712 | ₩12,610 | +4.56% | 11.6만 |
|---|
| 2026.01.09 | ₩11,712 | ₩12,221 | ₩11,390 | ₩12,060 | +2.97% | 8.4만 |
|---|
| 2026.01.08 | ₩11,028 | ₩12,000 | ₩10,981 | ₩11,578 | +4.98% | 11만 |
|---|
| 2026.01.07 | ₩11,149 | ₩11,176 | ₩10,760 | ₩11,055 | -0.84% | 5.4만 |
|---|
| 2026.01.06 | ₩10,854 | ₩11,270 | ₩10,713 | ₩11,216 | +3.33% | 4.9만 |
|---|
| 2026.01.05 | ₩10,546 | ₩11,645 | ₩10,479 | ₩10,961 | +3.94% | 9.8만 |
|---|
| 2026.01.02 | ₩10,439 | ₩11,288 | ₩10,251 | ₩10,613 | +1.67% | 7.1만 |
|---|
| 2025.12.31 | ₩10,720 | ₩10,995 | ₩10,291 | ₩10,358 | -3.37% | 5.9만 |
|---|
| 2025.12.30 | ₩10,961 | ₩11,015 | ₩10,573 | ₩10,760 | -1.83% | 3.3만 |
|---|
| 2025.12.29 | ₩11,082 | ₩11,296 | ₩10,829 | ₩11,015 | -0.60% | 7.3만 |
|---|
| 2025.12.26 | ₩10,814 | ₩11,095 | ₩10,740 | ₩11,095 | +2.60% | 5만 |
|---|
| 2025.12.24 | ₩10,975 | ₩11,216 | ₩10,801 | ₩10,814 | -1.47% | 4만 |
|---|
| 2025.12.23 | ₩11,028 | ₩11,229 | ₩10,849 | ₩11,002 | -0.24% | 9.1만 |
|---|
| 2025.12.22 | ₩11,296 | ₩11,634 | ₩11,069 | ₩11,136 | -1.42% | 7.4만 |
|---|
| 2025.12.19 | ₩11,203 | ₩11,605 | ₩10,975 | ₩11,283 | +0.72% | 14.4만 |
|---|
| 2025.12.18 | ₩11,042 | ₩11,256 | ₩10,924 | ₩11,203 | +1.46% | 10만 |
|---|
| 2025.12.17 | ₩10,693 | ₩11,055 | ₩10,392 | ₩10,961 | +2.51% | 10.2만 |
|---|
| 2025.12.16 | ₩10,157 | ₩10,814 | ₩10,147 | ₩10,720 | +5.54% | 10.6만 |
|---|
| 2025.12.15 | ₩10,533 | ₩10,854 | ₩10,224 | ₩10,318 | -2.04% | 10.4만 |
|---|
| 2025.12.12 | ₩10,586 | ₩10,653 | ₩10,198 | ₩10,573 | -0.13% | 13.8만 |
|---|
| 2025.12.11 | ₩10,559 | ₩10,801 | ₩10,251 | ₩10,640 | +0.76% | 10.3만 |
|---|
| 2025.12.10 | ₩10,854 | ₩10,935 | ₩10,251 | ₩10,774 | -0.74% | 19.1만 |
|---|
| 2025.12.09 | ₩9,675 | ₩10,586 | ₩9,675 | ₩10,318 | +6.65% | 25.9만 |
|---|
| 2025.12.08 | ₩9,581 | ₩10,117 | ₩9,434 | ₩9,648 | +0.70% | 10.4만 |
|---|
| 2025.12.05 | ₩9,461 | ₩10,007 | ₩9,461 | ₩9,528 | +0.71% | 6.2만 |
|---|
| 2025.12.04 | ₩9,166 | ₩9,608 | ₩8,992 | ₩9,447 | +3.07% | 8.6만 |
|---|
| 2025.12.03 | ₩9,206 | ₩9,514 | ₩9,166 | ₩9,501 | +3.20% | 6.9만 |
|---|
| 2025.12.02 | ₩9,260 | ₩9,313 | ₩8,911 | ₩9,179 | -0.87% | 5.8만 |
|---|
| 2025.12.01 | ₩9,434 | ₩9,574 | ₩9,193 | ₩9,300 | -1.42% | 7.6만 |
|---|
| 2025.11.28 | ₩9,474 | ₩9,655 | ₩9,380 | ₩9,608 | +1.41% | 3.5만 |
|---|
| 2025.11.26 | ₩9,514 | ₩9,635 | ₩9,286 | ₩9,487 | -0.28% | 6.5만 |
|---|
| 2025.11.25 | ₩9,072 | ₩9,561 | ₩9,072 | ₩9,487 | +4.58% | 6.1만 |
|---|
| 2025.11.24 | ₩8,938 | ₩9,246 | ₩8,938 | ₩9,072 | +1.50% | 3.2만 |
|---|
| 2025.11.21 | ₩8,616 | ₩9,045 | ₩8,429 | ₩8,911 | +3.42% | 8만 |
|---|
| 2025.11.20 | ₩8,737 | ₩8,737 | ₩8,564 | ₩8,670 | -0.77% | 16만 |
|---|
| 2025.11.19 | ₩8,670 | ₩8,710 | ₩8,556 | ₩8,616 | -0.62% | 8.4만 |
|---|
| 2025.11.18 | ₩8,496 | ₩8,791 | ₩8,387 | ₩8,616 | +1.42% | 8.7만 |
|---|
| 2025.11.17 | ₩8,603 | ₩8,797 | ₩8,523 | ₩8,523 | -0.93% | 17.6만 |
|---|
| 2025.11.14 | ₩8,710 | ₩8,811 | ₩8,469 | ₩8,643 | -0.77% | 7.3만 |
|---|
| 2025.11.13 | ₩8,804 | ₩9,038 | ₩8,657 | ₩8,710 | -1.07% | 5.2만 |
|---|
| 2025.11.12 | ₩8,911 | ₩9,107 | ₩8,858 | ₩8,898 | -0.15% | 5만 |
|---|
| 2025.11.11 | ₩9,072 | ₩9,092 | ₩8,884 | ₩8,978 | -1.03% | 3.4만 |
|---|
| 2025.11.10 | ₩8,925 | ₩9,152 | ₩8,898 | ₩9,032 | +1.20% | 7.2만 |
|---|
| 2025.11.07 | ₩8,844 | ₩8,911 | ₩8,415 | ₩8,791 | -0.61% | 14.2만 |
|---|
| 2025.11.06 | ₩9,219 | ₩9,219 | ₩8,699 | ₩8,844 | -4.07% | 7.4만 |
|---|
| 2025.11.05 | ₩8,858 | ₩9,179 | ₩8,764 | ₩9,179 | +3.63% | 6.6만 |
|---|
| 2025.11.04 | ₩8,951 | ₩9,025 | ₩8,750 | ₩8,844 | -1.20% | 5.2만 |
|---|
| 2025.11.03 | ₩9,206 | ₩9,286 | ₩8,930 | ₩9,112 | -1.02% | 3.7만 |
|---|
| 2025.10.31 | ₩9,246 | ₩9,260 | ₩8,777 | ₩9,206 | -0.43% | 15.4만 |
|---|
| 2025.10.30 | ₩9,206 | ₩9,648 | ₩8,978 | ₩9,085 | -1.31% | 6.2만 |
|---|
| 2025.10.29 | ₩9,528 | ₩9,876 | ₩9,246 | ₩9,327 | -2.11% | 16.3만 |
|---|
| 2025.10.28 | ₩9,782 | ₩10,204 | ₩9,528 | ₩9,541 | -2.47% | 8만 |
|---|
| 2025.10.27 | ₩10,198 | ₩10,460 | ₩9,849 | ₩9,849 | -3.42% | 3.1만 |
|---|
| 2025.10.24 | ₩10,171 | ₩10,358 | ₩9,796 | ₩10,184 | +0.13% | 3.7만 |
|---|
| 2025.10.23 | ₩9,715 | ₩10,131 | ₩9,715 | ₩10,090 | +3.86% | 7.5만 |
|---|
| 2025.10.22 | ₩9,916 | ₩10,171 | ₩9,628 | ₩9,682 | -2.36% | 8.6만 |
|---|
| 2025.10.21 | ₩9,930 | ₩10,200 | ₩9,876 | ₩9,903 | -0.27% | 4.8만 |
|---|
| 2025.10.20 | ₩10,090 | ₩10,131 | ₩9,829 | ₩9,950 | -1.39% | 9.7만 |
|---|
| 2025.10.17 | ₩10,090 | ₩10,504 | ₩9,943 | ₩9,956 | -1.33% | 7.6만 |
|---|
| 2025.10.16 | ₩10,332 | ₩10,445 | ₩10,090 | ₩10,090 | -2.33% | 9.3만 |
|---|
| 2025.10.15 | ₩10,680 | ₩10,720 | ₩10,131 | ₩10,345 | -3.14% | 13.2만 |
|---|
| 2025.10.14 | ₩10,198 | ₩10,767 | ₩10,184 | ₩10,600 | +3.94% | 6.6만 |
|---|
| 2025.10.13 | ₩10,117 | ₩10,600 | ₩10,117 | ₩10,345 | +2.25% | 6.4만 |
|---|
| 2025.10.10 | ₩10,680 | ₩10,900 | ₩10,050 | ₩10,077 | -5.65% | 11.9만 |
|---|