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 | ₩21,822 | ₩22,157 | ₩21,528 | ₩22,090 | +1.23% | 8.5만 |
| 2026.10.08 | ₩21,514 | ₩22,036 | ₩21,407 | ₩21,822 | +1.43% | 5.9만 |
| 2026.10.07 | ₩21,287 | ₩21,976 | ₩21,287 | ₩21,514 | +1.07% | 8.1만 |
| 2026.10.06 | ₩22,331 | ₩22,331 | ₩21,354 | ₩21,541 | -3.54% | 5.9만 |
| 2026.10.05 | ₩21,836 | ₩22,545 | ₩21,304 | ₩22,224 | +1.78% | 13.9만 |
| 2026.10.02 | ₩22,398 | ₩22,866 | ₩21,514 | ₩21,889 | -2.27% | 16.1만 |
| 2026.10.01 | ₩21,688 | ₩21,869 | ₩21,019 | ₩21,474 | -0.99% | 16만 |
| 2026.09.30 | ₩22,652 | ₩22,920 | ₩21,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,688 |
| -4.26% |
| 16.8만 |
| 2026.09.29 | ₩23,000 | ₩23,074 | ₩22,544 | ₩22,625 | -1.63% | 7.9만 |
|---|
| 2026.09.28 | ₩23,402 | ₩23,670 | ₩22,612 | ₩22,866 | -2.29% | 10.4만 |
|---|
| 2026.09.25 | ₩22,826 | ₩23,682 | ₩22,599 | ₩23,496 | +2.93% | 15.4만 |
|---|
| 2026.09.24 | ₩21,956 | ₩23,168 | ₩21,943 | ₩22,799 | +3.84% | 11.7만 |
|---|
| 2026.09.23 | ₩22,197 | ₩22,599 | ₩21,916 | ₩22,103 | -0.42% | 6.9만 |
|---|
| 2026.09.22 | ₩22,759 | ₩22,759 | ₩21,989 | ₩22,331 | -1.88% | 10.5만 |
|---|
| 2026.09.21 | ₩22,532 | ₩22,746 | ₩21,755 | ₩22,532 | 0.00% | 29.8만 |
|---|
| 2026.09.18 | ₩21,327 | ₩22,438 | ₩21,166 | ₩21,983 | +3.08% | 12.5만 |
|---|
| 2026.09.17 | ₩21,193 | ₩21,434 | ₩20,711 | ₩21,320 | +0.60% | 7.2만 |
|---|
| 2026.09.16 | ₩20,644 | ₩21,313 | ₩20,446 | ₩20,671 | +0.13% | 6.8만 |
|---|
| 2026.09.15 | ₩20,564 | ₩20,631 | ₩19,975 | ₩20,490 | -0.36% | 9.5만 |
|---|
| 2026.09.14 | ₩20,979 | ₩20,992 | ₩20,269 | ₩20,390 | -2.81% | 8.6만 |
|---|
| 2026.09.11 | ₩20,149 | ₩21,059 | ₩20,108 | ₩20,992 | +4.19% | 17.3만 |
|---|
| 2026.09.10 | ₩19,881 | ₩20,631 | ₩19,252 | ₩20,122 | +1.21% | 11.1만 |
|---|
| 2026.09.09 | ₩19,774 | ₩20,082 | ₩18,971 | ₩20,082 | +1.56% | 18.7만 |
|---|
| 2026.09.08 | ₩19,620 | ₩21,536 | ₩18,542 | ₩19,774 | +0.78% | 83.4만 |
|---|
| 2026.09.04 | ₩17,083 | ₩19,613 | ₩17,083 | ₩19,386 | +13.48% | 443.2만 |
|---|
| 2026.09.03 | ₩13,348 | ₩13,602 | ₩13,040 | ₩13,401 | +0.40% | 31.5만 |
|---|
| 2026.09.02 | ₩13,388 | ₩13,722 | ₩13,214 | ₩13,321 | -0.50% | 3.6만 |
|---|
| 2026.09.01 | ₩14,231 | ₩14,231 | ₩13,267 | ₩13,388 | -5.93% | 3.2만 |
|---|
| 2026.08.31 | ₩13,776 | ₩14,229 | ₩13,535 | ₩14,151 | +2.72% | 5.8만 |
|---|
| 2026.08.28 | ₩13,763 | ₩14,445 | ₩13,589 | ₩13,897 | +0.97% | 2.9만 |
|---|
| 2026.08.27 | ₩14,459 | ₩14,459 | ₩13,870 | ₩13,870 | -4.07% | 2.5만 |
|---|
| 2026.08.26 | ₩14,164 | ₩14,686 | ₩13,990 | ₩14,472 | +2.17% | 4.3만 |
|---|
| 2026.08.25 | ₩15,088 | ₩15,088 | ₩13,950 | ₩14,204 | -5.86% | 5.3만 |
|---|
| 2026.08.24 | ₩14,981 | ₩15,423 | ₩14,921 | ₩15,101 | +0.80% | 5.6만 |
|---|
| 2026.08.21 | ₩14,968 | ₩15,570 | ₩14,860 | ₩15,048 | +0.54% | 3만 |
|---|
| 2026.08.20 | ₩15,342 | ₩15,597 | ₩14,954 | ₩14,954 | -2.53% | 4.7만 |
|---|
| 2026.08.19 | ₩15,530 | ₩16,025 | ₩15,396 | ₩15,436 | -0.60% | 3.6만 |
|---|
| 2026.08.18 | ₩16,253 | ₩16,253 | ₩15,409 | ₩15,436 | -5.02% | 3.2만 |
|---|
| 2026.08.17 | ₩17,150 | ₩17,150 | ₩16,099 | ₩16,226 | -5.39% | 6.7만 |
|---|
| 2026.08.14 | ₩17,284 | ₩17,377 | ₩16,755 | ₩17,150 | -0.77% | 3.1만 |
|---|
| 2026.08.13 | ₩17,069 | ₩17,391 | ₩16,721 | ₩17,257 | +1.10% | 4.4만 |
|---|
| 2026.08.12 | ₩16,922 | ₩17,314 | ₩16,681 | ₩17,043 | +0.71% | 4.8만 |
|---|
| 2026.08.11 | ₩17,284 | ₩17,337 | ₩17,029 | ₩17,029 | -1.47% | 5.1만 |
|---|
| 2026.08.10 | ₩16,654 | ₩17,484 | ₩16,387 | ₩17,083 | +2.57% | 6.1만 |
|---|
| 2026.08.07 | ₩16,788 | ₩17,250 | ₩16,521 | ₩16,855 | +0.40% | 4.3만 |
|---|
| 2026.08.06 | ₩16,976 | ₩16,976 | ₩16,601 | ₩16,788 | -1.10% | 6.2만 |
|---|
| 2026.08.05 | ₩16,936 | ₩17,003 | ₩16,621 | ₩16,828 | -0.63% | 2.8만 |
|---|
| 2026.08.04 | ₩17,257 | ₩17,525 | ₩16,508 | ₩16,855 | -2.33% | 3.4만 |
|---|
| 2026.08.03 | ₩16,721 | ₩17,680 | ₩16,721 | ₩17,203 | +2.88% | 5.1만 |
|---|
| 2026.07.31 | ₩16,949 | ₩16,949 | ₩16,387 | ₩16,547 | -2.37% | 5.1만 |
|---|
| 2026.07.30 | ₩16,976 | ₩17,404 | ₩16,815 | ₩16,936 | -0.24% | 5.4만 |
|---|
| 2026.07.29 | ₩17,029 | ₩17,391 | ₩16,721 | ₩16,962 | -0.39% | 5만 |
|---|
| 2026.07.28 | ₩17,123 | ₩17,404 | ₩16,695 | ₩17,056 | -0.39% | 4.6만 |
|---|
| 2026.07.27 | ₩17,337 | ₩18,033 | ₩16,721 | ₩16,869 | -2.70% | 12만 |
|---|
| 2026.07.24 | ₩17,083 | ₩17,752 | ₩16,909 | ₩17,337 | +1.49% | 8.1만 |
|---|
| 2026.07.23 | ₩18,033 | ₩18,100 | ₩16,855 | ₩17,136 | -4.97% | 8.6만 |
|---|
| 2026.07.22 | ₩18,448 | ₩18,609 | ₩17,997 | ₩18,154 | -1.60% | 3.9만 |
|---|
| 2026.07.21 | ₩18,248 | ₩18,744 | ₩17,792 | ₩18,489 | +1.32% | 5.5만 |
|---|
| 2026.07.20 | ₩18,582 | ₩18,877 | ₩17,846 | ₩18,194 | -2.09% | 12.1만 |
|---|
| 2026.07.17 | ₩18,877 | ₩19,292 | ₩18,448 | ₩18,596 | -1.49% | 10.8만 |
|---|
| 2026.07.16 | ₩19,399 | ₩19,734 | ₩18,766 | ₩18,930 | -2.42% | 6.3만 |
|---|
| 2026.07.15 | ₩18,850 | ₩19,841 | ₩18,850 | ₩19,399 | +2.91% | 11.4만 |
|---|
| 2026.07.14 | ₩18,997 | ₩19,299 | ₩18,462 | ₩18,863 | -0.70% | 8.3만 |
|---|
| 2026.07.13 | ₩19,292 | ₩20,042 | ₩18,683 | ₩19,024 | -1.39% | 14.3만 |
|---|
| 2026.07.10 | ₩18,997 | ₩19,786 | ₩18,957 | ₩19,198 | +1.06% | 14.3만 |
|---|
| 2026.07.09 | ₩18,515 | ₩19,118 | ₩18,074 | ₩19,104 | +3.18% | 10.2만 |
|---|
| 2026.07.08 | ₩18,622 | ₩19,078 | ₩18,274 | ₩18,649 | +0.14% | 8.9만 |
|---|
| 2026.07.07 | ₩19,104 | ₩19,372 | ₩18,167 | ₩18,636 | -2.45% | 10만 |
|---|
| 2026.07.06 | ₩18,135 | ₩19,814 | ₩17,926 | ₩19,118 | +5.42% | 32.5만 |
|---|
| 2026.07.02 | ₩16,788 | ₩18,147 | ₩16,788 | ₩17,899 | +6.62% | 13.2만 |
|---|
| 2026.07.01 | ₩16,875 | ₩16,909 | ₩15,450 | ₩16,454 | -2.50% | 13.9만 |
|---|
| 2026.06.30 | ₩17,899 | ₩18,033 | ₩15,717 | ₩15,717 | -12.19% | 12.9만 |
|---|
| 2026.06.29 | ₩16,440 | ₩18,448 | ₩16,440 | ₩18,047 | +9.77% | 35만 |
|---|
| 2026.06.26 | ₩14,057 | ₩17,069 | ₩13,361 | ₩15,530 | +10.48% | 181.2만 |
|---|
| 2026.06.25 | ₩13,923 | ₩14,057 | ₩13,107 | ₩13,267 | -4.71% | 17만 |
|---|
| 2026.06.24 | ₩13,589 | ₩14,245 | ₩13,207 | ₩13,776 | +1.38% | 6.8만 |
|---|
| 2026.06.23 | ₩13,348 | ₩13,709 | ₩12,979 | ₩13,615 | +2.01% | 3.1만 |
|---|
| 2026.06.22 | ₩13,455 | ₩13,548 | ₩13,053 | ₩13,348 | -0.80% | 4.7만 |
|---|
| 2026.06.18 | ₩13,227 | ₩13,602 | ₩13,174 | ₩13,562 | +2.53% | 6만 |
|---|
| 2026.06.17 | ₩13,147 | ₩13,602 | ₩13,013 | ₩13,120 | -0.20% | 2.7만 |
|---|
| 2026.06.16 | ₩13,548 | ₩13,722 | ₩12,823 | ₩13,241 | -2.27% | 4만 |
|---|
| 2026.06.15 | ₩13,803 | ₩14,218 | ₩13,374 | ₩13,669 | -0.97% | 3.3만 |
|---|
| 2026.06.12 | ₩13,763 | ₩13,937 | ₩13,575 | ₩13,803 | +0.29% | 3.2만 |
|---|
| 2026.06.11 | ₩13,749 | ₩13,910 | ₩13,401 | ₩13,776 | +0.19% | 2.5만 |
|---|
| 2026.06.10 | ₩13,548 | ₩13,990 | ₩13,307 | ₩13,709 | +1.19% | 9만 |
|---|
| 2026.06.09 | ₩13,401 | ₩14,044 | ₩12,357 | ₩13,602 | +1.50% | 5.5만 |
|---|
| 2026.06.08 | ₩13,241 | ₩13,528 | ₩13,026 | ₩13,388 | +1.11% | 3.8만 |
|---|
| 2026.06.05 | ₩13,093 | ₩13,361 | ₩13,040 | ₩13,133 | +0.31% | 2.9만 |
|---|
| 2026.06.04 | ₩12,852 | ₩13,341 | ₩12,732 | ₩13,307 | +3.54% | 2.8만 |
|---|
| 2026.06.03 | ₩13,133 | ₩13,247 | ₩12,571 | ₩12,852 | -2.14% | 4.8만 |
|---|
| 2026.06.02 | ₩13,803 | ₩13,803 | ₩12,986 | ₩13,227 | -4.17% | 3만 |
|---|
| 2026.06.01 | ₩13,281 | ₩13,917 | ₩13,200 | ₩13,843 | +4.23% | 4.6만 |
|---|
| 2026.05.29 | ₩13,629 | ₩13,950 | ₩13,415 | ₩13,569 | -0.44% | 3.9만 |
|---|
| 2026.05.28 | ₩13,294 | ₩13,803 | ₩13,040 | ₩13,803 | +3.83% | 5.1만 |
|---|
| 2026.05.27 | ₩13,120 | ₩13,535 | ₩12,625 | ₩13,261 | +1.07% | 7.2만 |
|---|
| 2026.05.26 | ₩13,026 | ₩13,254 | ₩12,585 | ₩13,187 | +1.23% | 4.6만 |
|---|
| 2026.05.22 | ₩13,040 | ₩13,120 | ₩12,554 | ₩12,852 | -1.44% | 2.6만 |
|---|
| 2026.05.21 | ₩12,143 | ₩13,174 | ₩12,129 | ₩12,933 | +6.50% | 8.8만 |
|---|
| 2026.05.20 | ₩11,607 | ₩12,223 | ₩11,473 | ₩12,196 | +5.07% | 2.8만 |
|---|
| 2026.05.19 | ₩11,848 | ₩12,029 | ₩11,607 | ₩11,607 | -2.03% | 1.5만 |
|---|
| 2026.05.18 | ₩11,607 | ₩12,257 | ₩11,607 | ₩11,995 | +3.34% | 2.5만 |
|---|
| 2026.05.15 | ₩12,210 | ₩12,210 | ₩11,594 | ₩11,661 | -4.50% | 2.4만 |
|---|
| 2026.05.14 | ₩11,634 | ₩12,504 | ₩11,500 | ₩12,290 | +5.64% | 6.7만 |
|---|
| 2026.05.13 | ₩11,942 | ₩12,180 | ₩11,273 | ₩11,674 | -2.24% | 3.6만 |
|---|
| 2026.05.12 | ₩12,277 | ₩12,303 | ₩11,820 | ₩11,955 | -2.62% | 2.9만 |
|---|
| 2026.05.11 | ₩12,424 | ₩12,792 | ₩12,183 | ₩12,424 | 0.00% | 4.3만 |
|---|
| 2026.05.08 | ₩12,772 | ₩13,087 | ₩12,451 | ₩12,544 | -1.78% | 2.8만 |
|---|
| 2026.05.07 | ₩12,772 | ₩13,254 | ₩12,647 | ₩12,859 | +0.68% | 3.1만 |
|---|
| 2026.05.06 | ₩13,000 | ₩13,120 | ₩12,611 | ₩12,785 | -1.65% | 2.8만 |
|---|
| 2026.05.05 | ₩12,544 | ₩13,020 | ₩12,504 | ₩13,000 | +3.63% | 2.9만 |
|---|
| 2026.05.04 | ₩12,839 | ₩12,979 | ₩12,480 | ₩12,531 | -2.40% | 2.8만 |
|---|
| 2026.05.01 | ₩12,705 | ₩12,892 | ₩12,484 | ₩12,852 | +1.16% | 2.2만 |
|---|
| 2026.04.30 | ₩12,397 | ₩12,678 | ₩12,397 | ₩12,598 | +1.62% | 2.7만 |
|---|
| 2026.04.29 | ₩12,759 | ₩12,852 | ₩12,390 | ₩12,491 | -2.10% | 2.3만 |
|---|
| 2026.04.28 | ₩12,705 | ₩13,080 | ₩12,658 | ₩12,866 | +1.26% | 2.4만 |
|---|
| 2026.04.27 | ₩12,826 | ₩12,973 | ₩12,598 | ₩12,678 | -1.15% | 2.2만 |
|---|
| 2026.04.24 | ₩12,745 | ₩13,013 | ₩12,745 | ₩12,745 | 0.00% | 2.4만 |
|---|
| 2026.04.23 | ₩12,384 | ₩13,174 | ₩12,303 | ₩12,933 | +4.43% | 5.5만 |
|---|
| 2026.04.22 | ₩12,531 | ₩12,611 | ₩12,290 | ₩12,410 | -0.96% | 2.7만 |
|---|
| 2026.04.21 | ₩12,826 | ₩13,187 | ₩12,283 | ₩12,410 | -3.24% | 4만 |
|---|
| 2026.04.20 | ₩12,732 | ₩12,906 | ₩12,480 | ₩12,879 | +1.16% | 2.5만 |
|---|
| 2026.04.17 | ₩12,692 | ₩12,993 | ₩12,651 | ₩12,892 | +1.58% | 3.8만 |
|---|
| 2026.04.16 | ₩12,357 | ₩12,672 | ₩12,250 | ₩12,504 | +1.19% | 3.6만 |
|---|
| 2026.04.15 | ₩12,611 | ₩12,759 | ₩12,297 | ₩12,464 | -1.17% | 3.2만 |
|---|
| 2026.04.14 | ₩12,317 | ₩12,759 | ₩12,116 | ₩12,718 | +3.26% | 3.5만 |
|---|
| 2026.04.13 | ₩12,785 | ₩12,785 | ₩12,270 | ₩12,370 | -3.25% | 2.4만 |
|---|
| 2026.04.10 | ₩12,718 | ₩13,053 | ₩12,585 | ₩12,812 | +0.74% | 6만 |
|---|
| 2026.04.09 | ₩12,585 | ₩12,892 | ₩12,049 | ₩12,892 | +2.45% | 4만 |
|---|
| 2026.04.08 | ₩12,223 | ₩12,638 | ₩12,009 | ₩12,585 | +2.96% | 3.6만 |
|---|
| 2026.04.07 | ₩11,741 | ₩12,050 | ₩11,688 | ₩11,795 | +0.46% | 2.8만 |
|---|
| 2026.04.06 | ₩12,076 | ₩12,143 | ₩11,661 | ₩11,915 | -1.33% | 3.5만 |
|---|
| 2026.04.02 | ₩12,143 | ₩12,598 | ₩11,942 | ₩12,089 | -0.44% | 5.4만 |
|---|
| 2026.04.01 | ₩12,290 | ₩12,451 | ₩12,009 | ₩12,236 | -0.44% | 5.1만 |
|---|
| 2026.03.31 | ₩12,357 | ₩12,598 | ₩12,049 | ₩12,504 | +1.19% | 2.2만 |
|---|
| 2026.03.30 | ₩12,183 | ₩12,377 | ₩11,527 | ₩12,190 | +0.05% | 3.6만 |
|---|
| 2026.03.27 | ₩11,955 | ₩12,263 | ₩11,821 | ₩12,190 | +1.96% | 6.3만 |
|---|
| 2026.03.26 | ₩12,009 | ₩12,163 | ₩11,781 | ₩12,103 | +0.78% | 3.7만 |
|---|
| 2026.03.25 | ₩12,022 | ₩12,277 | ₩11,781 | ₩12,089 | +0.56% | 3.3만 |
|---|
| 2026.03.24 | ₩11,139 | ₩11,949 | ₩11,139 | ₩11,862 | +6.49% | 4.3만 |
|---|
| 2026.03.23 | ₩11,125 | ₩11,570 | ₩10,858 | ₩11,380 | +2.29% | 2.7만 |
|---|
| 2026.03.20 | ₩11,032 | ₩11,032 | ₩10,456 | ₩10,817 | -1.94% | 6.1만 |
|---|
| 2026.03.19 | ₩10,670 | ₩10,871 | ₩10,496 | ₩10,871 | +1.88% | 4.7만 |
|---|
| 2026.03.18 | ₩10,938 | ₩11,299 | ₩10,750 | ₩10,871 | -0.61% | 10.5만 |
|---|
| 2026.03.17 | ₩11,072 | ₩11,406 | ₩10,978 | ₩10,978 | -0.85% | 3.9만 |
|---|
| 2026.03.16 | ₩10,737 | ₩11,085 | ₩10,724 | ₩10,978 | +2.24% | 5만 |
|---|
| 2026.03.13 | ₩11,339 | ₩11,339 | ₩10,469 | ₩10,704 | -5.61% | 6.4만 |
|---|
| 2026.03.12 | ₩11,366 | ₩11,567 | ₩10,376 | ₩11,453 | +0.77% | 8.9만 |
|---|
| 2026.03.11 | ₩11,674 | ₩11,781 | ₩11,567 | ₩11,580 | -0.80% | 4만 |
|---|
| 2026.03.10 | ₩11,688 | ₩12,076 | ₩11,688 | ₩11,795 | +0.92% | 2.6만 |
|---|
| 2026.03.09 | ₩11,594 | ₩11,875 | ₩11,346 | ₩11,848 | +2.19% | 5.8만 |
|---|
| 2026.03.06 | ₩12,076 | ₩12,196 | ₩11,459 | ₩11,848 | -1.88% | 6.3만 |
|---|
| 2026.03.05 | ₩11,915 | ₩12,250 | ₩11,701 | ₩12,076 | +1.35% | 4.3만 |
|---|
| 2026.03.04 | ₩11,888 | ₩12,491 | ₩11,768 | ₩11,995 | +0.90% | 5.8만 |
|---|
| 2026.03.03 | ₩11,621 | ₩12,046 | ₩11,556 | ₩11,821 | +1.73% | 2.6만 |
|---|
| 2026.03.02 | ₩11,888 | ₩12,170 | ₩11,753 | ₩12,049 | +1.35% | 2.8만 |
|---|
| 2026.02.27 | ₩12,210 | ₩12,785 | ₩11,862 | ₩12,183 | -0.22% | 3.2만 |
|---|
| 2026.02.26 | ₩12,544 | ₩12,812 | ₩11,955 | ₩12,384 | -1.28% | 3.7만 |
|---|
| 2026.02.25 | ₩12,277 | ₩12,576 | ₩12,149 | ₩12,571 | +2.40% | 4.2만 |
|---|
| 2026.02.24 | ₩12,009 | ₩12,303 | ₩12,009 | ₩12,156 | +1.23% | 3.7만 |
|---|
| 2026.02.23 | ₩12,397 | ₩12,397 | ₩11,828 | ₩11,982 | -3.35% | 7만 |
|---|
| 2026.02.20 | ₩12,089 | ₩12,601 | ₩12,049 | ₩12,571 | +3.99% | 4.6만 |
|---|
| 2026.02.19 | ₩12,036 | ₩12,156 | ₩11,647 | ₩12,089 | +0.44% | 2.9만 |
|---|
| 2026.02.18 | ₩11,487 | ₩12,236 | ₩11,487 | ₩12,116 | +5.48% | 4.3만 |
|---|
| 2026.02.17 | ₩11,647 | ₩11,982 | ₩11,380 | ₩11,621 | -0.23% | 3.2만 |
|---|
| 2026.02.13 | ₩11,380 | ₩11,832 | ₩11,176 | ₩11,621 | +2.12% | 3.2만 |
|---|
| 2026.02.12 | ₩11,554 | ₩12,049 | ₩11,273 | ₩11,353 | -1.74% | 10.7만 |
|---|
| 2026.02.11 | ₩11,955 | ₩12,123 | ₩11,072 | ₩11,554 | -3.36% | 6.9만 |
|---|
| 2026.02.10 | ₩12,504 | ₩12,820 | ₩11,929 | ₩11,942 | -4.50% | 8.8만 |
|---|
| 2026.02.09 | ₩12,277 | ₩12,518 | ₩12,196 | ₩12,431 | +1.25% | 5.7만 |
|---|
| 2026.02.06 | ₩12,410 | ₩12,531 | ₩12,210 | ₩12,330 | -0.65% | 4.1만 |
|---|
| 2026.02.05 | ₩12,759 | ₩12,826 | ₩11,982 | ₩12,062 | -5.46% | 8만 |
|---|
| 2026.02.04 | ₩12,745 | ₩13,348 | ₩12,745 | ₩12,812 | +0.53% | 10.7만 |
|---|
| 2026.02.03 | ₩12,370 | ₩12,618 | ₩11,781 | ₩12,598 | +1.84% | 13.7만 |
|---|
| 2026.02.02 | ₩12,062 | ₩12,558 | ₩11,929 | ₩12,330 | +2.22% | 6.2만 |
|---|
| 2026.01.30 | ₩11,594 | ₩12,143 | ₩11,594 | ₩12,129 | +4.62% | 4.5만 |
|---|
| 2026.01.29 | ₩11,621 | ₩11,801 | ₩11,139 | ₩11,754 | +1.15% | 3.1만 |
|---|
| 2026.01.28 | ₩11,714 | ₩11,835 | ₩11,259 | ₩11,487 | -1.94% | 5만 |
|---|
| 2026.01.27 | ₩11,540 | ₩12,143 | ₩11,460 | ₩11,580 | +0.35% | 3.1만 |
|---|
| 2026.01.26 | ₩11,353 | ₩11,567 | ₩11,259 | ₩11,514 | +1.42% | 2.2만 |
|---|
| 2026.01.23 | ₩11,634 | ₩11,922 | ₩11,206 | ₩11,326 | -2.65% | 4.7만 |
|---|
| 2026.01.22 | ₩11,540 | ₩12,049 | ₩11,540 | ₩11,741 | +1.74% | 3.6만 |
|---|
| 2026.01.21 | ₩11,567 | ₩12,049 | ₩11,247 | ₩11,514 | -0.46% | 5.7만 |
|---|
| 2026.01.20 | ₩12,585 | ₩12,585 | ₩11,380 | ₩11,567 | -8.09% | 8.1만 |
|---|
| 2026.01.16 | ₩13,307 | ₩13,361 | ₩12,666 | ₩12,732 | -4.33% | 6.8만 |
|---|
| 2026.01.15 | ₩12,866 | ₩13,374 | ₩12,638 | ₩13,294 | +3.33% | 8.5만 |
|---|
| 2026.01.14 | ₩12,611 | ₩12,979 | ₩12,543 | ₩12,906 | +2.34% | 4.4만 |
|---|
| 2026.01.13 | ₩12,718 | ₩12,836 | ₩12,397 | ₩12,571 | -1.16% | 6.9만 |
|---|
| 2026.01.12 | ₩12,049 | ₩12,678 | ₩11,701 | ₩12,598 | +4.56% | 11.6만 |
|---|
| 2026.01.09 | ₩11,701 | ₩12,210 | ₩11,380 | ₩12,049 | +2.97% | 8.4만 |
|---|
| 2026.01.08 | ₩11,018 | ₩11,989 | ₩10,971 | ₩11,567 | +4.98% | 11만 |
|---|
| 2026.01.07 | ₩11,139 | ₩11,165 | ₩10,750 | ₩11,045 | -0.84% | 5.4만 |
|---|
| 2026.01.06 | ₩10,844 | ₩11,259 | ₩10,704 | ₩11,206 | +3.33% | 4.9만 |
|---|
| 2026.01.05 | ₩10,536 | ₩11,634 | ₩10,469 | ₩10,951 | +3.94% | 9.8만 |
|---|
| 2026.01.02 | ₩10,429 | ₩11,278 | ₩10,242 | ₩10,603 | +1.67% | 7.1만 |
|---|
| 2025.12.31 | ₩10,710 | ₩10,985 | ₩10,282 | ₩10,349 | -3.37% | 5.9만 |
|---|
| 2025.12.30 | ₩10,951 | ₩11,005 | ₩10,563 | ₩10,750 | -1.83% | 3.3만 |
|---|
| 2025.12.29 | ₩11,072 | ₩11,286 | ₩10,819 | ₩11,005 | -0.60% | 7.3만 |
|---|
| 2025.12.26 | ₩10,804 | ₩11,085 | ₩10,730 | ₩11,085 | +2.60% | 5만 |
|---|
| 2025.12.24 | ₩10,965 | ₩11,206 | ₩10,791 | ₩10,804 | -1.47% | 4만 |
|---|
| 2025.12.23 | ₩11,018 | ₩11,219 | ₩10,839 | ₩10,991 | -0.24% | 9.1만 |
|---|
| 2025.12.22 | ₩11,286 | ₩11,623 | ₩11,058 | ₩11,125 | -1.42% | 7.4만 |
|---|
| 2025.12.19 | ₩11,192 | ₩11,594 | ₩10,965 | ₩11,273 | +0.72% | 14.4만 |
|---|
| 2025.12.18 | ₩11,032 | ₩11,246 | ₩10,914 | ₩11,192 | +1.46% | 10만 |
|---|
| 2025.12.17 | ₩10,683 | ₩11,045 | ₩10,382 | ₩10,951 | +2.51% | 10.2만 |
|---|
| 2025.12.16 | ₩10,148 | ₩10,804 | ₩10,137 | ₩10,710 | +5.54% | 10.6만 |
|---|
| 2025.12.15 | ₩10,523 | ₩10,844 | ₩10,215 | ₩10,309 | -2.04% | 10.4만 |
|---|
| 2025.12.12 | ₩10,576 | ₩10,643 | ₩10,188 | ₩10,563 | -0.13% | 13.8만 |
|---|
| 2025.12.11 | ₩10,550 | ₩10,791 | ₩10,242 | ₩10,630 | +0.76% | 10.3만 |
|---|
| 2025.12.10 | ₩10,844 | ₩10,924 | ₩10,242 | ₩10,764 | -0.74% | 19.1만 |
|---|
| 2025.12.09 | ₩9,666 | ₩10,576 | ₩9,666 | ₩10,309 | +6.65% | 25.9만 |
|---|
| 2025.12.08 | ₩9,572 | ₩10,108 | ₩9,425 | ₩9,639 | +0.70% | 10.4만 |
|---|
| 2025.12.05 | ₩9,452 | ₩9,998 | ₩9,452 | ₩9,519 | +0.71% | 6.2만 |
|---|
| 2025.12.04 | ₩9,157 | ₩9,599 | ₩8,983 | ₩9,438 | +3.07% | 8.6만 |
|---|
| 2025.12.03 | ₩9,197 | ₩9,505 | ₩9,157 | ₩9,492 | +3.20% | 6.9만 |
|---|
| 2025.12.02 | ₩9,251 | ₩9,305 | ₩8,903 | ₩9,171 | -0.87% | 5.8만 |
|---|
| 2025.12.01 | ₩9,425 | ₩9,566 | ₩9,184 | ₩9,291 | -1.42% | 7.6만 |
|---|
| 2025.11.28 | ₩9,465 | ₩9,646 | ₩9,371 | ₩9,599 | +1.41% | 3.5만 |
|---|
| 2025.11.26 | ₩9,505 | ₩9,626 | ₩9,278 | ₩9,479 | -0.28% | 6.5만 |
|---|
| 2025.11.25 | ₩9,064 | ₩9,552 | ₩9,064 | ₩9,479 | +4.58% | 6.1만 |
|---|
| 2025.11.24 | ₩8,930 | ₩9,238 | ₩8,930 | ₩9,064 | +1.50% | 3.2만 |
|---|
| 2025.11.21 | ₩8,608 | ₩9,037 | ₩8,421 | ₩8,903 | +3.42% | 8만 |
|---|
| 2025.11.20 | ₩8,729 | ₩8,729 | ₩8,556 | ₩8,662 | -0.77% | 16만 |
|---|
| 2025.11.19 | ₩8,662 | ₩8,702 | ₩8,548 | ₩8,608 | -0.62% | 8.4만 |
|---|
| 2025.11.18 | ₩8,488 | ₩8,782 | ₩8,379 | ₩8,608 | +1.42% | 8.7만 |
|---|
| 2025.11.17 | ₩8,595 | ₩8,789 | ₩8,515 | ₩8,515 | -0.93% | 17.6만 |
|---|
| 2025.11.14 | ₩8,702 | ₩8,802 | ₩8,461 | ₩8,635 | -0.77% | 7.3만 |
|---|
| 2025.11.13 | ₩8,796 | ₩9,030 | ₩8,649 | ₩8,702 | -1.07% | 5.2만 |
|---|
| 2025.11.12 | ₩8,903 | ₩9,098 | ₩8,849 | ₩8,889 | -0.15% | 5만 |
|---|
| 2025.11.11 | ₩9,064 | ₩9,084 | ₩8,876 | ₩8,970 | -1.03% | 3.4만 |
|---|
| 2025.11.10 | ₩8,916 | ₩9,144 | ₩8,889 | ₩9,023 | +1.20% | 7.2만 |
|---|
| 2025.11.07 | ₩8,836 | ₩8,903 | ₩8,408 | ₩8,782 | -0.61% | 14.2만 |
|---|
| 2025.11.06 | ₩9,211 | ₩9,211 | ₩8,691 | ₩8,836 | -4.07% | 7.4만 |
|---|
| 2025.11.05 | ₩8,849 | ₩9,171 | ₩8,756 | ₩9,171 | +3.63% | 6.6만 |
|---|
| 2025.11.04 | ₩8,943 | ₩9,017 | ₩8,742 | ₩8,836 | -1.20% | 5.2만 |
|---|
| 2025.11.03 | ₩9,197 | ₩9,278 | ₩8,922 | ₩9,104 | -1.02% | 3.7만 |
|---|
| 2025.10.31 | ₩9,238 | ₩9,251 | ₩8,769 | ₩9,197 | -0.43% | 15.4만 |
|---|
| 2025.10.30 | ₩9,197 | ₩9,639 | ₩8,970 | ₩9,077 | -1.31% | 6.2만 |
|---|
| 2025.10.29 | ₩9,519 | ₩9,867 | ₩9,238 | ₩9,318 | -2.11% | 16.3만 |
|---|
| 2025.10.28 | ₩9,773 | ₩10,195 | ₩9,519 | ₩9,532 | -2.47% | 8만 |
|---|
| 2025.10.27 | ₩10,188 | ₩10,451 | ₩9,840 | ₩9,840 | -3.42% | 3.1만 |
|---|
| 2025.10.24 | ₩10,161 | ₩10,349 | ₩9,786 | ₩10,175 | +0.13% | 3.7만 |
|---|
| 2025.10.23 | ₩9,706 | ₩10,121 | ₩9,706 | ₩10,081 | +3.86% | 7.5만 |
|---|
| 2025.10.22 | ₩9,907 | ₩10,161 | ₩9,619 | ₩9,673 | -2.36% | 8.6만 |
|---|
| 2025.10.21 | ₩9,920 | ₩10,191 | ₩9,867 | ₩9,894 | -0.27% | 4.8만 |
|---|
| 2025.10.20 | ₩10,081 | ₩10,121 | ₩9,820 | ₩9,940 | -1.39% | 9.7만 |
|---|
| 2025.10.17 | ₩10,081 | ₩10,495 | ₩9,934 | ₩9,947 | -1.33% | 7.6만 |
|---|
| 2025.10.16 | ₩10,322 | ₩10,436 | ₩10,081 | ₩10,081 | -2.33% | 9.3만 |
|---|
| 2025.10.15 | ₩10,670 | ₩10,710 | ₩10,121 | ₩10,335 | -3.14% | 13.2만 |
|---|
| 2025.10.14 | ₩10,188 | ₩10,757 | ₩10,175 | ₩10,590 | +3.94% | 6.6만 |
|---|
| 2025.10.13 | ₩10,108 | ₩10,590 | ₩10,108 | ₩10,335 | +2.25% | 6.4만 |
|---|
| 2025.10.10 | ₩10,670 | ₩10,890 | ₩10,041 | ₩10,068 | -5.65% | 11.9만 |
|---|