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 | ₩21,755 | ₩22,089 | ₩21,462 | ₩22,022 | +1.23% | 8.5만 |
| 2026.10.08 | ₩21,448 | ₩21,969 | ₩21,342 | ₩21,755 | +1.43% | 5.9만 |
| 2026.10.07 | ₩21,221 | ₩21,909 | ₩21,221 | ₩21,448 | +1.07% | 8.1만 |
| 2026.10.06 | ₩22,262 | ₩22,262 | ₩21,288 | ₩21,475 | -3.54% | 5.9만 |
| 2026.10.05 | ₩21,769 | ₩22,476 | ₩21,239 | ₩22,156 | +1.78% | 13.9만 |
| 2026.10.02 | ₩22,329 | ₩22,796 | ₩21,448 | ₩21,822 | -2.27% | 16.1만 |
| 2026.10.01 | ₩21,622 | ₩21,802 | ₩20,954 | ₩21,408 | -0.99% | 16만 |
| 2026.09.30 | ₩22,583 | ₩22,850 | ₩21,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,622 |
| -4.26% |
| 16.8만 |
| 2026.09.29 | ₩22,930 | ₩23,003 | ₩22,475 | ₩22,556 | -1.63% | 7.9만 |
|---|
| 2026.09.28 | ₩23,330 | ₩23,597 | ₩22,543 | ₩22,796 | -2.29% | 10.4만 |
|---|
| 2026.09.25 | ₩22,756 | ₩23,609 | ₩22,529 | ₩23,424 | +2.93% | 15.4만 |
|---|
| 2026.09.24 | ₩21,889 | ₩23,097 | ₩21,875 | ₩22,730 | +3.84% | 11.7만 |
|---|
| 2026.09.23 | ₩22,129 | ₩22,529 | ₩21,849 | ₩22,036 | -0.42% | 6.9만 |
|---|
| 2026.09.22 | ₩22,690 | ₩22,690 | ₩21,922 | ₩22,262 | -1.88% | 10.5만 |
|---|
| 2026.09.21 | ₩22,463 | ₩22,676 | ₩21,689 | ₩22,463 | 0.00% | 29.8만 |
|---|
| 2026.09.18 | ₩21,261 | ₩22,369 | ₩21,101 | ₩21,915 | +3.08% | 12.5만 |
|---|
| 2026.09.17 | ₩21,128 | ₩21,368 | ₩20,647 | ₩21,255 | +0.60% | 7.2만 |
|---|
| 2026.09.16 | ₩20,581 | ₩21,248 | ₩20,383 | ₩20,607 | +0.13% | 6.8만 |
|---|
| 2026.09.15 | ₩20,501 | ₩20,567 | ₩19,913 | ₩20,427 | -0.36% | 9.5만 |
|---|
| 2026.09.14 | ₩20,914 | ₩20,928 | ₩20,207 | ₩20,327 | -2.81% | 8.6만 |
|---|
| 2026.09.11 | ₩20,087 | ₩20,995 | ₩20,047 | ₩20,928 | +4.19% | 17.3만 |
|---|
| 2026.09.10 | ₩19,820 | ₩20,567 | ₩19,193 | ₩20,060 | +1.21% | 11.1만 |
|---|
| 2026.09.09 | ₩19,713 | ₩20,020 | ₩18,912 | ₩20,020 | +1.56% | 18.7만 |
|---|
| 2026.09.08 | ₩19,560 | ₩21,470 | ₩18,485 | ₩19,713 | +0.78% | 83.4만 |
|---|
| 2026.09.04 | ₩17,031 | ₩19,553 | ₩17,031 | ₩19,326 | +13.48% | 443.2만 |
|---|
| 2026.09.03 | ₩13,307 | ₩13,560 | ₩13,000 | ₩13,360 | +0.40% | 31.5만 |
|---|
| 2026.09.02 | ₩13,347 | ₩13,680 | ₩13,173 | ₩13,280 | -0.50% | 3.6만 |
|---|
| 2026.09.01 | ₩14,188 | ₩14,188 | ₩13,227 | ₩13,347 | -5.93% | 3.2만 |
|---|
| 2026.08.31 | ₩13,734 | ₩14,185 | ₩13,494 | ₩14,108 | +2.72% | 5.8만 |
|---|
| 2026.08.28 | ₩13,721 | ₩14,401 | ₩13,547 | ₩13,854 | +0.97% | 2.9만 |
|---|
| 2026.08.27 | ₩14,415 | ₩14,415 | ₩13,827 | ₩13,827 | -4.07% | 2.5만 |
|---|
| 2026.08.26 | ₩14,121 | ₩14,641 | ₩13,947 | ₩14,428 | +2.17% | 4.3만 |
|---|
| 2026.08.25 | ₩15,042 | ₩15,042 | ₩13,907 | ₩14,161 | -5.86% | 5.3만 |
|---|
| 2026.08.24 | ₩14,935 | ₩15,376 | ₩14,875 | ₩15,055 | +0.80% | 5.6만 |
|---|
| 2026.08.21 | ₩14,922 | ₩15,522 | ₩14,815 | ₩15,002 | +0.54% | 3만 |
|---|
| 2026.08.20 | ₩15,295 | ₩15,549 | ₩14,908 | ₩14,908 | -2.53% | 4.7만 |
|---|
| 2026.08.19 | ₩15,482 | ₩15,976 | ₩15,349 | ₩15,389 | -0.60% | 3.6만 |
|---|
| 2026.08.18 | ₩16,203 | ₩16,203 | ₩15,362 | ₩15,389 | -5.02% | 3.2만 |
|---|
| 2026.08.17 | ₩17,097 | ₩17,097 | ₩16,050 | ₩16,176 | -5.39% | 6.7만 |
|---|
| 2026.08.14 | ₩17,231 | ₩17,324 | ₩16,704 | ₩17,097 | -0.77% | 3.1만 |
|---|
| 2026.08.13 | ₩17,017 | ₩17,337 | ₩16,670 | ₩17,204 | +1.10% | 4.4만 |
|---|
| 2026.08.12 | ₩16,870 | ₩17,261 | ₩16,630 | ₩16,990 | +0.71% | 4.8만 |
|---|
| 2026.08.11 | ₩17,231 | ₩17,284 | ₩16,977 | ₩16,977 | -1.47% | 5.1만 |
|---|
| 2026.08.10 | ₩16,603 | ₩17,431 | ₩16,336 | ₩17,031 | +2.57% | 6.1만 |
|---|
| 2026.08.07 | ₩16,737 | ₩17,197 | ₩16,470 | ₩16,804 | +0.40% | 4.3만 |
|---|
| 2026.08.06 | ₩16,924 | ₩16,924 | ₩16,550 | ₩16,737 | -1.10% | 6.2만 |
|---|
| 2026.08.05 | ₩16,884 | ₩16,950 | ₩16,570 | ₩16,777 | -0.63% | 2.8만 |
|---|
| 2026.08.04 | ₩17,204 | ₩17,471 | ₩16,458 | ₩16,804 | -2.33% | 3.4만 |
|---|
| 2026.08.03 | ₩16,670 | ₩17,626 | ₩16,670 | ₩17,151 | +2.88% | 5.1만 |
|---|
| 2026.07.31 | ₩16,897 | ₩16,897 | ₩16,336 | ₩16,497 | -2.37% | 5.1만 |
|---|
| 2026.07.30 | ₩16,924 | ₩17,351 | ₩16,764 | ₩16,884 | -0.24% | 5.4만 |
|---|
| 2026.07.29 | ₩16,977 | ₩17,337 | ₩16,670 | ₩16,910 | -0.39% | 5만 |
|---|
| 2026.07.28 | ₩17,071 | ₩17,351 | ₩16,643 | ₩17,004 | -0.39% | 4.6만 |
|---|
| 2026.07.27 | ₩17,284 | ₩17,978 | ₩16,670 | ₩16,817 | -2.70% | 12만 |
|---|
| 2026.07.24 | ₩17,031 | ₩17,698 | ₩16,857 | ₩17,284 | +1.49% | 8.1만 |
|---|
| 2026.07.23 | ₩17,978 | ₩18,045 | ₩16,804 | ₩17,084 | -4.97% | 8.6만 |
|---|
| 2026.07.22 | ₩18,392 | ₩18,552 | ₩17,942 | ₩18,098 | -1.60% | 3.9만 |
|---|
| 2026.07.21 | ₩18,192 | ₩18,687 | ₩17,738 | ₩18,432 | +1.32% | 5.5만 |
|---|
| 2026.07.20 | ₩18,525 | ₩18,819 | ₩17,791 | ₩18,138 | -2.09% | 12.1만 |
|---|
| 2026.07.17 | ₩18,819 | ₩19,233 | ₩18,392 | ₩18,539 | -1.49% | 10.8만 |
|---|
| 2026.07.16 | ₩19,340 | ₩19,673 | ₩18,708 | ₩18,872 | -2.42% | 6.3만 |
|---|
| 2026.07.15 | ₩18,792 | ₩19,780 | ₩18,792 | ₩19,340 | +2.91% | 11.4만 |
|---|
| 2026.07.14 | ₩18,939 | ₩19,239 | ₩18,405 | ₩18,806 | -0.70% | 8.3만 |
|---|
| 2026.07.13 | ₩19,233 | ₩19,980 | ₩18,625 | ₩18,966 | -1.39% | 14.3만 |
|---|
| 2026.07.10 | ₩18,939 | ₩19,725 | ₩18,899 | ₩19,139 | +1.06% | 14.3만 |
|---|
| 2026.07.09 | ₩18,459 | ₩19,059 | ₩18,018 | ₩19,046 | +3.18% | 10.2만 |
|---|
| 2026.07.08 | ₩18,565 | ₩19,019 | ₩18,218 | ₩18,592 | +0.14% | 8.9만 |
|---|
| 2026.07.07 | ₩19,046 | ₩19,313 | ₩18,112 | ₩18,579 | -2.45% | 10만 |
|---|
| 2026.07.06 | ₩18,080 | ₩19,753 | ₩17,871 | ₩19,059 | +5.42% | 32.5만 |
|---|
| 2026.07.02 | ₩16,737 | ₩18,092 | ₩16,737 | ₩17,845 | +6.62% | 13.2만 |
|---|
| 2026.07.01 | ₩16,824 | ₩16,857 | ₩15,402 | ₩16,403 | -2.50% | 13.9만 |
|---|
| 2026.06.30 | ₩17,845 | ₩17,978 | ₩15,669 | ₩15,669 | -12.19% | 12.9만 |
|---|
| 2026.06.29 | ₩16,390 | ₩18,392 | ₩16,390 | ₩17,991 | +9.77% | 35만 |
|---|
| 2026.06.26 | ₩14,014 | ₩17,017 | ₩13,320 | ₩15,482 | +10.48% | 181.2만 |
|---|
| 2026.06.25 | ₩13,881 | ₩14,014 | ₩13,067 | ₩13,227 | -4.71% | 17만 |
|---|
| 2026.06.24 | ₩13,547 | ₩14,201 | ₩13,167 | ₩13,734 | +1.38% | 6.8만 |
|---|
| 2026.06.23 | ₩13,307 | ₩13,667 | ₩12,940 | ₩13,574 | +2.01% | 3.1만 |
|---|
| 2026.06.22 | ₩13,414 | ₩13,507 | ₩13,013 | ₩13,307 | -0.80% | 4.7만 |
|---|
| 2026.06.18 | ₩13,187 | ₩13,560 | ₩13,133 | ₩13,520 | +2.53% | 6만 |
|---|
| 2026.06.17 | ₩13,107 | ₩13,560 | ₩12,973 | ₩13,080 | -0.20% | 2.7만 |
|---|
| 2026.06.16 | ₩13,507 | ₩13,680 | ₩12,784 | ₩13,200 | -2.27% | 4만 |
|---|
| 2026.06.15 | ₩13,761 | ₩14,174 | ₩13,333 | ₩13,627 | -0.97% | 3.3만 |
|---|
| 2026.06.12 | ₩13,721 | ₩13,894 | ₩13,534 | ₩13,761 | +0.29% | 3.2만 |
|---|
| 2026.06.11 | ₩13,707 | ₩13,867 | ₩13,360 | ₩13,734 | +0.19% | 2.5만 |
|---|
| 2026.06.10 | ₩13,507 | ₩13,947 | ₩13,267 | ₩13,667 | +1.19% | 9만 |
|---|
| 2026.06.09 | ₩13,360 | ₩14,001 | ₩12,319 | ₩13,560 | +1.50% | 5.5만 |
|---|
| 2026.06.08 | ₩13,200 | ₩13,487 | ₩12,986 | ₩13,347 | +1.11% | 3.8만 |
|---|
| 2026.06.05 | ₩13,053 | ₩13,320 | ₩13,000 | ₩13,093 | +0.31% | 2.9만 |
|---|
| 2026.06.04 | ₩12,813 | ₩13,300 | ₩12,693 | ₩13,267 | +3.54% | 2.8만 |
|---|
| 2026.06.03 | ₩13,093 | ₩13,207 | ₩12,533 | ₩12,813 | -2.14% | 4.8만 |
|---|
| 2026.06.02 | ₩13,761 | ₩13,761 | ₩12,946 | ₩13,187 | -4.17% | 3만 |
|---|
| 2026.06.01 | ₩13,240 | ₩13,874 | ₩13,160 | ₩13,801 | +4.23% | 4.6만 |
|---|
| 2026.05.29 | ₩13,587 | ₩13,907 | ₩13,373 | ₩13,527 | -0.44% | 3.9만 |
|---|
| 2026.05.28 | ₩13,253 | ₩13,761 | ₩13,000 | ₩13,761 | +3.83% | 5.1만 |
|---|
| 2026.05.27 | ₩13,080 | ₩13,494 | ₩12,586 | ₩13,220 | +1.07% | 7.2만 |
|---|
| 2026.05.26 | ₩12,986 | ₩13,213 | ₩12,546 | ₩13,147 | +1.23% | 4.6만 |
|---|
| 2026.05.22 | ₩13,000 | ₩13,080 | ₩12,515 | ₩12,813 | -1.44% | 2.6만 |
|---|
| 2026.05.21 | ₩12,106 | ₩13,133 | ₩12,092 | ₩12,893 | +6.50% | 8.8만 |
|---|
| 2026.05.20 | ₩11,572 | ₩12,186 | ₩11,438 | ₩12,159 | +5.07% | 2.8만 |
|---|
| 2026.05.19 | ₩11,812 | ₩11,992 | ₩11,572 | ₩11,572 | -2.03% | 1.5만 |
|---|
| 2026.05.18 | ₩11,572 | ₩12,219 | ₩11,572 | ₩11,959 | +3.34% | 2.5만 |
|---|
| 2026.05.15 | ₩12,172 | ₩12,172 | ₩11,558 | ₩11,625 | -4.50% | 2.4만 |
|---|
| 2026.05.14 | ₩11,598 | ₩12,466 | ₩11,465 | ₩12,252 | +5.64% | 6.7만 |
|---|
| 2026.05.13 | ₩11,905 | ₩12,143 | ₩11,238 | ₩11,638 | -2.24% | 3.6만 |
|---|
| 2026.05.12 | ₩12,239 | ₩12,266 | ₩11,784 | ₩11,919 | -2.62% | 2.9만 |
|---|
| 2026.05.11 | ₩12,386 | ₩12,753 | ₩12,146 | ₩12,386 | 0.00% | 4.3만 |
|---|
| 2026.05.08 | ₩12,733 | ₩13,046 | ₩12,413 | ₩12,506 | -1.78% | 2.8만 |
|---|
| 2026.05.07 | ₩12,733 | ₩13,213 | ₩12,609 | ₩12,820 | +0.68% | 3.1만 |
|---|
| 2026.05.06 | ₩12,960 | ₩13,080 | ₩12,573 | ₩12,746 | -1.65% | 2.8만 |
|---|
| 2026.05.05 | ₩12,506 | ₩12,980 | ₩12,466 | ₩12,960 | +3.63% | 2.9만 |
|---|
| 2026.05.04 | ₩12,800 | ₩12,940 | ₩12,442 | ₩12,493 | -2.40% | 2.8만 |
|---|
| 2026.05.01 | ₩12,666 | ₩12,853 | ₩12,446 | ₩12,813 | +1.16% | 2.2만 |
|---|
| 2026.04.30 | ₩12,359 | ₩12,639 | ₩12,359 | ₩12,559 | +1.62% | 2.7만 |
|---|
| 2026.04.29 | ₩12,720 | ₩12,813 | ₩12,352 | ₩12,453 | -2.10% | 2.3만 |
|---|
| 2026.04.28 | ₩12,666 | ₩13,040 | ₩12,619 | ₩12,826 | +1.26% | 2.4만 |
|---|
| 2026.04.27 | ₩12,786 | ₩12,933 | ₩12,559 | ₩12,639 | -1.15% | 2.2만 |
|---|
| 2026.04.24 | ₩12,706 | ₩12,973 | ₩12,706 | ₩12,706 | 0.00% | 2.4만 |
|---|
| 2026.04.23 | ₩12,346 | ₩13,133 | ₩12,266 | ₩12,893 | +4.43% | 5.5만 |
|---|
| 2026.04.22 | ₩12,493 | ₩12,573 | ₩12,252 | ₩12,372 | -0.96% | 2.7만 |
|---|
| 2026.04.21 | ₩12,786 | ₩13,147 | ₩12,246 | ₩12,372 | -3.24% | 4만 |
|---|
| 2026.04.20 | ₩12,693 | ₩12,866 | ₩12,442 | ₩12,840 | +1.16% | 2.5만 |
|---|
| 2026.04.17 | ₩12,653 | ₩12,953 | ₩12,613 | ₩12,853 | +1.58% | 3.8만 |
|---|
| 2026.04.16 | ₩12,319 | ₩12,633 | ₩12,212 | ₩12,466 | +1.19% | 3.6만 |
|---|
| 2026.04.15 | ₩12,573 | ₩12,720 | ₩12,259 | ₩12,426 | -1.17% | 3.2만 |
|---|
| 2026.04.14 | ₩12,279 | ₩12,720 | ₩12,079 | ₩12,679 | +3.26% | 3.5만 |
|---|
| 2026.04.13 | ₩12,746 | ₩12,746 | ₩12,232 | ₩12,332 | -3.25% | 2.4만 |
|---|
| 2026.04.10 | ₩12,679 | ₩13,013 | ₩12,546 | ₩12,773 | +0.74% | 6만 |
|---|
| 2026.04.09 | ₩12,546 | ₩12,853 | ₩12,012 | ₩12,853 | +2.45% | 4만 |
|---|
| 2026.04.08 | ₩12,186 | ₩12,599 | ₩11,972 | ₩12,546 | +2.96% | 3.6만 |
|---|
| 2026.04.07 | ₩11,705 | ₩12,013 | ₩11,652 | ₩11,759 | +0.46% | 2.8만 |
|---|
| 2026.04.06 | ₩12,039 | ₩12,106 | ₩11,625 | ₩11,879 | -1.33% | 3.5만 |
|---|
| 2026.04.02 | ₩12,106 | ₩12,559 | ₩11,905 | ₩12,052 | -0.44% | 5.4만 |
|---|
| 2026.04.01 | ₩12,252 | ₩12,413 | ₩11,972 | ₩12,199 | -0.44% | 5.1만 |
|---|
| 2026.03.31 | ₩12,319 | ₩12,559 | ₩12,012 | ₩12,466 | +1.19% | 2.2만 |
|---|
| 2026.03.30 | ₩12,146 | ₩12,339 | ₩11,492 | ₩12,152 | +0.05% | 3.6만 |
|---|
| 2026.03.27 | ₩11,919 | ₩12,226 | ₩11,785 | ₩12,152 | +1.96% | 6.3만 |
|---|
| 2026.03.26 | ₩11,972 | ₩12,126 | ₩11,745 | ₩12,066 | +0.78% | 3.7만 |
|---|
| 2026.03.25 | ₩11,985 | ₩12,239 | ₩11,745 | ₩12,052 | +0.56% | 3.3만 |
|---|
| 2026.03.24 | ₩11,105 | ₩11,912 | ₩11,105 | ₩11,825 | +6.49% | 4.3만 |
|---|
| 2026.03.23 | ₩11,091 | ₩11,534 | ₩10,824 | ₩11,345 | +2.29% | 2.7만 |
|---|
| 2026.03.20 | ₩10,998 | ₩10,998 | ₩10,424 | ₩10,784 | -1.94% | 6.1만 |
|---|
| 2026.03.19 | ₩10,637 | ₩10,838 | ₩10,464 | ₩10,838 | +1.88% | 4.7만 |
|---|
| 2026.03.18 | ₩10,904 | ₩11,265 | ₩10,717 | ₩10,838 | -0.61% | 10.5만 |
|---|
| 2026.03.17 | ₩11,038 | ₩11,371 | ₩10,944 | ₩10,944 | -0.85% | 3.9만 |
|---|
| 2026.03.16 | ₩10,704 | ₩11,051 | ₩10,691 | ₩10,944 | +2.24% | 5만 |
|---|
| 2026.03.13 | ₩11,305 | ₩11,305 | ₩10,437 | ₩10,671 | -5.61% | 6.4만 |
|---|
| 2026.03.12 | ₩11,331 | ₩11,532 | ₩10,344 | ₩11,418 | +0.77% | 8.9만 |
|---|
| 2026.03.11 | ₩11,638 | ₩11,745 | ₩11,532 | ₩11,545 | -0.80% | 4만 |
|---|
| 2026.03.10 | ₩11,652 | ₩12,039 | ₩11,652 | ₩11,759 | +0.92% | 2.6만 |
|---|
| 2026.03.09 | ₩11,558 | ₩11,839 | ₩11,311 | ₩11,812 | +2.19% | 5.8만 |
|---|
| 2026.03.06 | ₩12,039 | ₩12,159 | ₩11,424 | ₩11,812 | -1.88% | 6.3만 |
|---|
| 2026.03.05 | ₩11,879 | ₩12,212 | ₩11,665 | ₩12,039 | +1.35% | 4.3만 |
|---|
| 2026.03.04 | ₩11,852 | ₩12,453 | ₩11,732 | ₩11,959 | +0.90% | 5.8만 |
|---|
| 2026.03.03 | ₩11,585 | ₩12,009 | ₩11,521 | ₩11,785 | +1.73% | 2.6만 |
|---|
| 2026.03.02 | ₩11,852 | ₩12,132 | ₩11,717 | ₩12,012 | +1.35% | 2.8만 |
|---|
| 2026.02.27 | ₩12,172 | ₩12,746 | ₩11,825 | ₩12,146 | -0.22% | 3.2만 |
|---|
| 2026.02.26 | ₩12,506 | ₩12,773 | ₩11,919 | ₩12,346 | -1.28% | 3.7만 |
|---|
| 2026.02.25 | ₩12,239 | ₩12,538 | ₩12,112 | ₩12,533 | +2.40% | 4.2만 |
|---|
| 2026.02.24 | ₩11,972 | ₩12,266 | ₩11,972 | ₩12,119 | +1.23% | 3.7만 |
|---|
| 2026.02.23 | ₩12,359 | ₩12,359 | ₩11,792 | ₩11,945 | -3.35% | 7만 |
|---|
| 2026.02.20 | ₩12,052 | ₩12,562 | ₩12,012 | ₩12,533 | +3.99% | 4.6만 |
|---|
| 2026.02.19 | ₩11,999 | ₩12,119 | ₩11,612 | ₩12,052 | +0.44% | 2.9만 |
|---|
| 2026.02.18 | ₩11,452 | ₩12,199 | ₩11,452 | ₩12,079 | +5.48% | 4.3만 |
|---|
| 2026.02.17 | ₩11,612 | ₩11,945 | ₩11,345 | ₩11,585 | -0.23% | 3.2만 |
|---|
| 2026.02.13 | ₩11,345 | ₩11,796 | ₩11,142 | ₩11,585 | +2.12% | 3.2만 |
|---|
| 2026.02.12 | ₩11,518 | ₩12,012 | ₩11,238 | ₩11,318 | -1.74% | 10.7만 |
|---|
| 2026.02.11 | ₩11,919 | ₩12,086 | ₩11,038 | ₩11,518 | -3.36% | 6.9만 |
|---|
| 2026.02.10 | ₩12,466 | ₩12,781 | ₩11,892 | ₩11,905 | -4.50% | 8.8만 |
|---|
| 2026.02.09 | ₩12,239 | ₩12,479 | ₩12,159 | ₩12,393 | +1.25% | 5.7만 |
|---|
| 2026.02.06 | ₩12,372 | ₩12,493 | ₩12,172 | ₩12,292 | -0.65% | 4.1만 |
|---|
| 2026.02.05 | ₩12,720 | ₩12,786 | ₩11,945 | ₩12,025 | -5.46% | 8만 |
|---|
| 2026.02.04 | ₩12,706 | ₩13,307 | ₩12,706 | ₩12,773 | +0.53% | 10.7만 |
|---|
| 2026.02.03 | ₩12,332 | ₩12,579 | ₩11,745 | ₩12,559 | +1.84% | 13.7만 |
|---|
| 2026.02.02 | ₩12,025 | ₩12,519 | ₩11,892 | ₩12,292 | +2.22% | 6.2만 |
|---|
| 2026.01.30 | ₩11,558 | ₩12,106 | ₩11,558 | ₩12,092 | +4.62% | 4.5만 |
|---|
| 2026.01.29 | ₩11,585 | ₩11,765 | ₩11,105 | ₩11,718 | +1.15% | 3.1만 |
|---|
| 2026.01.28 | ₩11,678 | ₩11,799 | ₩11,225 | ₩11,452 | -1.94% | 5만 |
|---|
| 2026.01.27 | ₩11,505 | ₩12,106 | ₩11,425 | ₩11,545 | +0.35% | 3.1만 |
|---|
| 2026.01.26 | ₩11,318 | ₩11,532 | ₩11,225 | ₩11,478 | +1.42% | 2.2만 |
|---|
| 2026.01.23 | ₩11,598 | ₩11,885 | ₩11,171 | ₩11,291 | -2.65% | 4.7만 |
|---|
| 2026.01.22 | ₩11,505 | ₩12,012 | ₩11,505 | ₩11,705 | +1.74% | 3.6만 |
|---|
| 2026.01.21 | ₩11,532 | ₩12,012 | ₩11,213 | ₩11,478 | -0.46% | 5.7만 |
|---|
| 2026.01.20 | ₩12,546 | ₩12,546 | ₩11,345 | ₩11,532 | -8.09% | 8.1만 |
|---|
| 2026.01.16 | ₩13,267 | ₩13,320 | ₩12,627 | ₩12,693 | -4.33% | 6.8만 |
|---|
| 2026.01.15 | ₩12,826 | ₩13,333 | ₩12,599 | ₩13,253 | +3.33% | 8.5만 |
|---|
| 2026.01.14 | ₩12,573 | ₩12,940 | ₩12,505 | ₩12,866 | +2.34% | 4.4만 |
|---|
| 2026.01.13 | ₩12,679 | ₩12,797 | ₩12,359 | ₩12,533 | -1.16% | 6.9만 |
|---|
| 2026.01.12 | ₩12,012 | ₩12,639 | ₩11,665 | ₩12,559 | +4.56% | 11.6만 |
|---|
| 2026.01.09 | ₩11,665 | ₩12,172 | ₩11,345 | ₩12,012 | +2.97% | 8.4만 |
|---|
| 2026.01.08 | ₩10,984 | ₩11,952 | ₩10,938 | ₩11,532 | +4.98% | 11만 |
|---|
| 2026.01.07 | ₩11,105 | ₩11,131 | ₩10,717 | ₩11,011 | -0.84% | 5.4만 |
|---|
| 2026.01.06 | ₩10,811 | ₩11,225 | ₩10,671 | ₩11,171 | +3.33% | 4.9만 |
|---|
| 2026.01.05 | ₩10,504 | ₩11,598 | ₩10,437 | ₩10,918 | +3.94% | 9.8만 |
|---|
| 2026.01.02 | ₩10,397 | ₩11,243 | ₩10,210 | ₩10,571 | +1.67% | 7.1만 |
|---|
| 2025.12.31 | ₩10,677 | ₩10,951 | ₩10,250 | ₩10,317 | -3.37% | 5.9만 |
|---|
| 2025.12.30 | ₩10,918 | ₩10,971 | ₩10,531 | ₩10,717 | -1.83% | 3.3만 |
|---|
| 2025.12.29 | ₩11,038 | ₩11,251 | ₩10,786 | ₩10,971 | -0.60% | 7.3만 |
|---|
| 2025.12.26 | ₩10,771 | ₩11,051 | ₩10,697 | ₩11,051 | +2.60% | 5만 |
|---|
| 2025.12.24 | ₩10,931 | ₩11,171 | ₩10,758 | ₩10,771 | -1.47% | 4만 |
|---|
| 2025.12.23 | ₩10,984 | ₩11,185 | ₩10,806 | ₩10,958 | -0.24% | 9.1만 |
|---|
| 2025.12.22 | ₩11,251 | ₩11,588 | ₩11,024 | ₩11,091 | -1.42% | 7.4만 |
|---|
| 2025.12.19 | ₩11,158 | ₩11,558 | ₩10,931 | ₩11,238 | +0.72% | 14.4만 |
|---|
| 2025.12.18 | ₩10,998 | ₩11,211 | ₩10,880 | ₩11,158 | +1.46% | 10만 |
|---|
| 2025.12.17 | ₩10,651 | ₩11,011 | ₩10,350 | ₩10,918 | +2.51% | 10.2만 |
|---|
| 2025.12.16 | ₩10,117 | ₩10,771 | ₩10,106 | ₩10,677 | +5.54% | 10.6만 |
|---|
| 2025.12.15 | ₩10,491 | ₩10,811 | ₩10,184 | ₩10,277 | -2.04% | 10.4만 |
|---|
| 2025.12.12 | ₩10,544 | ₩10,611 | ₩10,157 | ₩10,531 | -0.13% | 13.8만 |
|---|
| 2025.12.11 | ₩10,517 | ₩10,758 | ₩10,210 | ₩10,597 | +0.76% | 10.3만 |
|---|
| 2025.12.10 | ₩10,811 | ₩10,891 | ₩10,210 | ₩10,731 | -0.74% | 19.1만 |
|---|
| 2025.12.09 | ₩9,636 | ₩10,544 | ₩9,636 | ₩10,277 | +6.65% | 25.9만 |
|---|
| 2025.12.08 | ₩9,543 | ₩10,077 | ₩9,396 | ₩9,610 | +0.70% | 10.4만 |
|---|
| 2025.12.05 | ₩9,423 | ₩9,967 | ₩9,423 | ₩9,490 | +0.71% | 6.2만 |
|---|
| 2025.12.04 | ₩9,129 | ₩9,570 | ₩8,956 | ₩9,409 | +3.07% | 8.6만 |
|---|
| 2025.12.03 | ₩9,169 | ₩9,476 | ₩9,129 | ₩9,463 | +3.20% | 6.9만 |
|---|
| 2025.12.02 | ₩9,223 | ₩9,276 | ₩8,876 | ₩9,143 | -0.87% | 5.8만 |
|---|
| 2025.12.01 | ₩9,396 | ₩9,536 | ₩9,156 | ₩9,263 | -1.42% | 7.6만 |
|---|
| 2025.11.28 | ₩9,436 | ₩9,616 | ₩9,343 | ₩9,570 | +1.41% | 3.5만 |
|---|
| 2025.11.26 | ₩9,476 | ₩9,596 | ₩9,249 | ₩9,450 | -0.28% | 6.5만 |
|---|
| 2025.11.25 | ₩9,036 | ₩9,523 | ₩9,036 | ₩9,450 | +4.58% | 6.1만 |
|---|
| 2025.11.24 | ₩8,902 | ₩9,209 | ₩8,902 | ₩9,036 | +1.50% | 3.2만 |
|---|
| 2025.11.21 | ₩8,582 | ₩9,009 | ₩8,395 | ₩8,876 | +3.42% | 8만 |
|---|
| 2025.11.20 | ₩8,702 | ₩8,702 | ₩8,530 | ₩8,635 | -0.77% | 16만 |
|---|
| 2025.11.19 | ₩8,635 | ₩8,675 | ₩8,522 | ₩8,582 | -0.62% | 8.4만 |
|---|
| 2025.11.18 | ₩8,462 | ₩8,756 | ₩8,354 | ₩8,582 | +1.42% | 8.7만 |
|---|
| 2025.11.17 | ₩8,569 | ₩8,762 | ₩8,489 | ₩8,489 | -0.93% | 17.6만 |
|---|
| 2025.11.14 | ₩8,675 | ₩8,776 | ₩8,435 | ₩8,609 | -0.77% | 7.3만 |
|---|
| 2025.11.13 | ₩8,769 | ₩9,002 | ₩8,622 | ₩8,675 | -1.07% | 5.2만 |
|---|
| 2025.11.12 | ₩8,876 | ₩9,070 | ₩8,822 | ₩8,862 | -0.15% | 5만 |
|---|
| 2025.11.11 | ₩9,036 | ₩9,056 | ₩8,849 | ₩8,942 | -1.03% | 3.4만 |
|---|
| 2025.11.10 | ₩8,889 | ₩9,116 | ₩8,862 | ₩8,996 | +1.20% | 7.2만 |
|---|
| 2025.11.07 | ₩8,809 | ₩8,876 | ₩8,382 | ₩8,756 | -0.61% | 14.2만 |
|---|
| 2025.11.06 | ₩9,183 | ₩9,183 | ₩8,665 | ₩8,809 | -4.07% | 7.4만 |
|---|
| 2025.11.05 | ₩8,822 | ₩9,143 | ₩8,729 | ₩9,143 | +3.63% | 6.6만 |
|---|
| 2025.11.04 | ₩8,916 | ₩8,989 | ₩8,715 | ₩8,809 | -1.20% | 5.2만 |
|---|
| 2025.11.03 | ₩9,169 | ₩9,249 | ₩8,894 | ₩9,076 | -1.02% | 3.7만 |
|---|
| 2025.10.31 | ₩9,209 | ₩9,223 | ₩8,742 | ₩9,169 | -0.43% | 15.4만 |
|---|
| 2025.10.30 | ₩9,169 | ₩9,610 | ₩8,942 | ₩9,049 | -1.31% | 6.2만 |
|---|
| 2025.10.29 | ₩9,490 | ₩9,837 | ₩9,209 | ₩9,289 | -2.11% | 16.3만 |
|---|
| 2025.10.28 | ₩9,743 | ₩10,164 | ₩9,490 | ₩9,503 | -2.47% | 8만 |
|---|
| 2025.10.27 | ₩10,157 | ₩10,419 | ₩9,810 | ₩9,810 | -3.42% | 3.1만 |
|---|
| 2025.10.24 | ₩10,130 | ₩10,317 | ₩9,757 | ₩10,144 | +0.13% | 3.7만 |
|---|
| 2025.10.23 | ₩9,676 | ₩10,090 | ₩9,676 | ₩10,050 | +3.86% | 7.5만 |
|---|
| 2025.10.22 | ₩9,877 | ₩10,130 | ₩9,590 | ₩9,643 | -2.36% | 8.6만 |
|---|
| 2025.10.21 | ₩9,890 | ₩10,160 | ₩9,837 | ₩9,863 | -0.27% | 4.8만 |
|---|
| 2025.10.20 | ₩10,050 | ₩10,090 | ₩9,790 | ₩9,910 | -1.39% | 9.7만 |
|---|
| 2025.10.17 | ₩10,050 | ₩10,463 | ₩9,903 | ₩9,917 | -1.33% | 7.6만 |
|---|
| 2025.10.16 | ₩10,290 | ₩10,404 | ₩10,050 | ₩10,050 | -2.33% | 9.3만 |
|---|
| 2025.10.15 | ₩10,637 | ₩10,677 | ₩10,090 | ₩10,304 | -3.14% | 13.2만 |
|---|
| 2025.10.14 | ₩10,157 | ₩10,724 | ₩10,144 | ₩10,557 | +3.94% | 6.6만 |
|---|
| 2025.10.13 | ₩10,077 | ₩10,557 | ₩10,077 | ₩10,304 | +2.25% | 6.4만 |
|---|
| 2025.10.10 | ₩10,637 | ₩10,856 | ₩10,010 | ₩10,037 | -5.65% | 11.9만 |
|---|