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 | ₩21,817 | ₩22,152 | ₩21,523 | ₩22,085 | +1.23% | 8.5만 |
| 2026.10.08 | ₩21,509 | ₩22,031 | ₩21,402 | ₩21,817 | +1.43% | 5.9만 |
| 2026.10.07 | ₩21,282 | ₩21,971 | ₩21,282 | ₩21,509 | +1.07% | 8.1만 |
| 2026.10.06 | ₩22,326 | ₩22,326 | ₩21,349 | ₩21,536 | -3.54% | 5.9만 |
| 2026.10.05 | ₩21,831 | ₩22,540 | ₩21,299 | ₩22,219 | +1.78% | 13.9만 |
| 2026.10.02 | ₩22,393 | ₩22,861 | ₩21,509 | ₩21,884 | -2.27% | 16.1만 |
| 2026.10.01 | ₩21,683 | ₩21,864 | ₩21,014 | ₩21,469 | -0.99% | 16만 |
| 2026.09.30 | ₩22,647 | ₩22,915 | ₩21,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,683 |
| -4.26% |
| 16.8만 |
| 2026.09.29 | ₩22,995 | ₩23,069 | ₩22,539 | ₩22,620 | -1.63% | 7.9만 |
|---|
| 2026.09.28 | ₩23,397 | ₩23,664 | ₩22,607 | ₩22,861 | -2.29% | 10.4만 |
|---|
| 2026.09.25 | ₩22,821 | ₩23,676 | ₩22,594 | ₩23,490 | +2.93% | 15.4만 |
|---|
| 2026.09.24 | ₩21,951 | ₩23,162 | ₩21,938 | ₩22,794 | +3.84% | 11.7만 |
|---|
| 2026.09.23 | ₩22,192 | ₩22,594 | ₩21,911 | ₩22,098 | -0.42% | 6.9만 |
|---|
| 2026.09.22 | ₩22,754 | ₩22,754 | ₩21,985 | ₩22,326 | -1.88% | 10.5만 |
|---|
| 2026.09.21 | ₩22,527 | ₩22,741 | ₩21,750 | ₩22,527 | 0.00% | 29.8만 |
|---|
| 2026.09.18 | ₩21,322 | ₩22,433 | ₩21,161 | ₩21,978 | +3.08% | 12.5만 |
|---|
| 2026.09.17 | ₩21,188 | ₩21,429 | ₩20,706 | ₩21,315 | +0.60% | 7.2만 |
|---|
| 2026.09.16 | ₩20,639 | ₩21,309 | ₩20,441 | ₩20,666 | +0.13% | 6.8만 |
|---|
| 2026.09.15 | ₩20,559 | ₩20,626 | ₩19,970 | ₩20,485 | -0.36% | 9.5만 |
|---|
| 2026.09.14 | ₩20,974 | ₩20,987 | ₩20,265 | ₩20,385 | -2.81% | 8.6만 |
|---|
| 2026.09.11 | ₩20,144 | ₩21,054 | ₩20,104 | ₩20,987 | +4.19% | 17.3만 |
|---|
| 2026.09.10 | ₩19,876 | ₩20,626 | ₩19,247 | ₩20,117 | +1.21% | 11.1만 |
|---|
| 2026.09.09 | ₩19,769 | ₩20,077 | ₩18,966 | ₩20,077 | +1.56% | 18.7만 |
|---|
| 2026.09.08 | ₩19,615 | ₩21,531 | ₩18,538 | ₩19,769 | +0.78% | 83.4만 |
|---|
| 2026.09.04 | ₩17,079 | ₩19,609 | ₩17,079 | ₩19,381 | +13.48% | 443.2만 |
|---|
| 2026.09.03 | ₩13,345 | ₩13,599 | ₩13,037 | ₩13,398 | +0.40% | 31.5만 |
|---|
| 2026.09.02 | ₩13,385 | ₩13,719 | ₩13,211 | ₩13,318 | -0.50% | 3.6만 |
|---|
| 2026.09.01 | ₩14,228 | ₩14,228 | ₩13,264 | ₩13,385 | -5.93% | 3.2만 |
|---|
| 2026.08.31 | ₩13,773 | ₩14,225 | ₩13,532 | ₩14,148 | +2.72% | 5.8만 |
|---|
| 2026.08.28 | ₩13,760 | ₩14,442 | ₩13,586 | ₩13,893 | +0.97% | 2.9만 |
|---|
| 2026.08.27 | ₩14,456 | ₩14,456 | ₩13,867 | ₩13,867 | -4.07% | 2.5만 |
|---|
| 2026.08.26 | ₩14,161 | ₩14,683 | ₩13,987 | ₩14,469 | +2.17% | 4.3만 |
|---|
| 2026.08.25 | ₩15,085 | ₩15,085 | ₩13,947 | ₩14,201 | -5.86% | 5.3만 |
|---|
| 2026.08.24 | ₩14,978 | ₩15,419 | ₩14,917 | ₩15,098 | +0.80% | 5.6만 |
|---|
| 2026.08.21 | ₩14,964 | ₩15,567 | ₩14,857 | ₩15,045 | +0.54% | 3만 |
|---|
| 2026.08.20 | ₩15,339 | ₩15,593 | ₩14,951 | ₩14,951 | -2.53% | 4.7만 |
|---|
| 2026.08.19 | ₩15,526 | ₩16,022 | ₩15,393 | ₩15,433 | -0.60% | 3.6만 |
|---|
| 2026.08.18 | ₩16,249 | ₩16,249 | ₩15,406 | ₩15,433 | -5.02% | 3.2만 |
|---|
| 2026.08.17 | ₩17,146 | ₩17,146 | ₩16,095 | ₩16,222 | -5.39% | 6.7만 |
|---|
| 2026.08.14 | ₩17,280 | ₩17,373 | ₩16,751 | ₩17,146 | -0.77% | 3.1만 |
|---|
| 2026.08.13 | ₩17,066 | ₩17,387 | ₩16,718 | ₩17,253 | +1.10% | 4.4만 |
|---|
| 2026.08.12 | ₩16,918 | ₩17,311 | ₩16,677 | ₩17,039 | +0.71% | 4.8만 |
|---|
| 2026.08.11 | ₩17,280 | ₩17,333 | ₩17,025 | ₩17,025 | -1.47% | 5.1만 |
|---|
| 2026.08.10 | ₩16,651 | ₩17,481 | ₩16,383 | ₩17,079 | +2.57% | 6.1만 |
|---|
| 2026.08.07 | ₩16,785 | ₩17,246 | ₩16,517 | ₩16,851 | +0.40% | 4.3만 |
|---|
| 2026.08.06 | ₩16,972 | ₩16,972 | ₩16,597 | ₩16,785 | -1.10% | 6.2만 |
|---|
| 2026.08.05 | ₩16,932 | ₩16,999 | ₩16,617 | ₩16,825 | -0.63% | 2.8만 |
|---|
| 2026.08.04 | ₩17,253 | ₩17,521 | ₩16,505 | ₩16,851 | -2.33% | 3.4만 |
|---|
| 2026.08.03 | ₩16,718 | ₩17,676 | ₩16,718 | ₩17,199 | +2.88% | 5.1만 |
|---|
| 2026.07.31 | ₩16,945 | ₩16,945 | ₩16,383 | ₩16,544 | -2.37% | 5.1만 |
|---|
| 2026.07.30 | ₩16,972 | ₩17,400 | ₩16,811 | ₩16,932 | -0.24% | 5.4만 |
|---|
| 2026.07.29 | ₩17,025 | ₩17,387 | ₩16,718 | ₩16,959 | -0.39% | 5만 |
|---|
| 2026.07.28 | ₩17,119 | ₩17,400 | ₩16,691 | ₩17,052 | -0.39% | 4.6만 |
|---|
| 2026.07.27 | ₩17,333 | ₩18,029 | ₩16,718 | ₩16,865 | -2.70% | 12만 |
|---|
| 2026.07.24 | ₩17,079 | ₩17,748 | ₩16,905 | ₩17,333 | +1.49% | 8.1만 |
|---|
| 2026.07.23 | ₩18,029 | ₩18,096 | ₩16,851 | ₩17,133 | -4.97% | 8.6만 |
|---|
| 2026.07.22 | ₩18,444 | ₩18,605 | ₩17,993 | ₩18,150 | -1.60% | 3.9만 |
|---|
| 2026.07.21 | ₩18,243 | ₩18,740 | ₩17,788 | ₩18,484 | +1.32% | 5.5만 |
|---|
| 2026.07.20 | ₩18,578 | ₩18,873 | ₩17,842 | ₩18,190 | -2.09% | 12.1만 |
|---|
| 2026.07.17 | ₩18,873 | ₩19,287 | ₩18,444 | ₩18,591 | -1.49% | 10.8만 |
|---|
| 2026.07.16 | ₩19,395 | ₩19,729 | ₩18,761 | ₩18,926 | -2.42% | 6.3만 |
|---|
| 2026.07.15 | ₩18,846 | ₩19,836 | ₩18,846 | ₩19,395 | +2.91% | 11.4만 |
|---|
| 2026.07.14 | ₩18,993 | ₩19,294 | ₩18,458 | ₩18,859 | -0.70% | 8.3만 |
|---|
| 2026.07.13 | ₩19,287 | ₩20,037 | ₩18,678 | ₩19,020 | -1.39% | 14.3만 |
|---|
| 2026.07.10 | ₩18,993 | ₩19,781 | ₩18,953 | ₩19,194 | +1.06% | 14.3만 |
|---|
| 2026.07.09 | ₩18,511 | ₩19,113 | ₩18,069 | ₩19,100 | +3.18% | 10.2만 |
|---|
| 2026.07.08 | ₩18,618 | ₩19,073 | ₩18,270 | ₩18,645 | +0.14% | 8.9만 |
|---|
| 2026.07.07 | ₩19,100 | ₩19,368 | ₩18,163 | ₩18,632 | -2.45% | 10만 |
|---|
| 2026.07.06 | ₩18,131 | ₩19,810 | ₩17,922 | ₩19,113 | +5.42% | 32.5만 |
|---|
| 2026.07.02 | ₩16,785 | ₩18,143 | ₩16,785 | ₩17,895 | +6.62% | 13.2만 |
|---|
| 2026.07.01 | ₩16,872 | ₩16,905 | ₩15,446 | ₩16,450 | -2.50% | 13.9만 |
|---|
| 2026.06.30 | ₩17,895 | ₩18,029 | ₩15,714 | ₩15,714 | -12.19% | 12.9만 |
|---|
| 2026.06.29 | ₩16,437 | ₩18,444 | ₩16,437 | ₩18,043 | +9.77% | 35만 |
|---|
| 2026.06.26 | ₩14,054 | ₩17,066 | ₩13,358 | ₩15,526 | +10.48% | 181.2만 |
|---|
| 2026.06.25 | ₩13,920 | ₩14,054 | ₩13,104 | ₩13,264 | -4.71% | 17만 |
|---|
| 2026.06.24 | ₩13,586 | ₩14,241 | ₩13,204 | ₩13,773 | +1.38% | 6.8만 |
|---|
| 2026.06.23 | ₩13,345 | ₩13,706 | ₩12,977 | ₩13,612 | +2.01% | 3.1만 |
|---|
| 2026.06.22 | ₩13,452 | ₩13,545 | ₩13,050 | ₩13,345 | -0.80% | 4.7만 |
|---|
| 2026.06.18 | ₩13,224 | ₩13,599 | ₩13,171 | ₩13,559 | +2.53% | 6만 |
|---|
| 2026.06.17 | ₩13,144 | ₩13,599 | ₩13,010 | ₩13,117 | -0.20% | 2.7만 |
|---|
| 2026.06.16 | ₩13,545 | ₩13,719 | ₩12,820 | ₩13,238 | -2.27% | 4만 |
|---|
| 2026.06.15 | ₩13,800 | ₩14,215 | ₩13,371 | ₩13,666 | -0.97% | 3.3만 |
|---|
| 2026.06.12 | ₩13,760 | ₩13,934 | ₩13,572 | ₩13,800 | +0.29% | 3.2만 |
|---|
| 2026.06.11 | ₩13,746 | ₩13,907 | ₩13,398 | ₩13,773 | +0.19% | 2.5만 |
|---|
| 2026.06.10 | ₩13,545 | ₩13,987 | ₩13,304 | ₩13,706 | +1.19% | 9만 |
|---|
| 2026.06.09 | ₩13,398 | ₩14,041 | ₩12,354 | ₩13,599 | +1.50% | 5.5만 |
|---|
| 2026.06.08 | ₩13,238 | ₩13,525 | ₩13,023 | ₩13,385 | +1.11% | 3.8만 |
|---|
| 2026.06.05 | ₩13,090 | ₩13,358 | ₩13,037 | ₩13,130 | +0.31% | 2.9만 |
|---|
| 2026.06.04 | ₩12,849 | ₩13,338 | ₩12,729 | ₩13,304 | +3.54% | 2.8만 |
|---|
| 2026.06.03 | ₩13,130 | ₩13,244 | ₩12,568 | ₩12,849 | -2.14% | 4.8만 |
|---|
| 2026.06.02 | ₩13,800 | ₩13,800 | ₩12,983 | ₩13,224 | -4.17% | 3만 |
|---|
| 2026.06.01 | ₩13,278 | ₩13,914 | ₩13,197 | ₩13,840 | +4.23% | 4.6만 |
|---|
| 2026.05.29 | ₩13,626 | ₩13,947 | ₩13,412 | ₩13,565 | -0.44% | 3.9만 |
|---|
| 2026.05.28 | ₩13,291 | ₩13,800 | ₩13,037 | ₩13,800 | +3.83% | 5.1만 |
|---|
| 2026.05.27 | ₩13,117 | ₩13,532 | ₩12,622 | ₩13,258 | +1.07% | 7.2만 |
|---|
| 2026.05.26 | ₩13,023 | ₩13,251 | ₩12,582 | ₩13,184 | +1.23% | 4.6만 |
|---|
| 2026.05.22 | ₩13,037 | ₩13,117 | ₩12,551 | ₩12,849 | -1.44% | 2.6만 |
|---|
| 2026.05.21 | ₩12,140 | ₩13,171 | ₩12,127 | ₩12,930 | +6.50% | 8.8만 |
|---|
| 2026.05.20 | ₩11,605 | ₩12,220 | ₩11,471 | ₩12,194 | +5.07% | 2.8만 |
|---|
| 2026.05.19 | ₩11,846 | ₩12,026 | ₩11,605 | ₩11,605 | -2.03% | 1.5만 |
|---|
| 2026.05.18 | ₩11,605 | ₩12,254 | ₩11,605 | ₩11,993 | +3.34% | 2.5만 |
|---|
| 2026.05.15 | ₩12,207 | ₩12,207 | ₩11,591 | ₩11,658 | -4.50% | 2.4만 |
|---|
| 2026.05.14 | ₩11,631 | ₩12,501 | ₩11,498 | ₩12,287 | +5.64% | 6.7만 |
|---|
| 2026.05.13 | ₩11,939 | ₩12,177 | ₩11,270 | ₩11,672 | -2.24% | 3.6만 |
|---|
| 2026.05.12 | ₩12,274 | ₩12,301 | ₩11,817 | ₩11,953 | -2.62% | 2.9만 |
|---|
| 2026.05.11 | ₩12,421 | ₩12,789 | ₩12,180 | ₩12,421 | 0.00% | 4.3만 |
|---|
| 2026.05.08 | ₩12,769 | ₩13,084 | ₩12,448 | ₩12,542 | -1.78% | 2.8만 |
|---|
| 2026.05.07 | ₩12,769 | ₩13,251 | ₩12,645 | ₩12,856 | +0.68% | 3.1만 |
|---|
| 2026.05.06 | ₩12,997 | ₩13,117 | ₩12,608 | ₩12,782 | -1.65% | 2.8만 |
|---|
| 2026.05.05 | ₩12,542 | ₩13,017 | ₩12,501 | ₩12,997 | +3.63% | 2.9만 |
|---|
| 2026.05.04 | ₩12,836 | ₩12,977 | ₩12,477 | ₩12,528 | -2.40% | 2.8만 |
|---|
| 2026.05.01 | ₩12,702 | ₩12,890 | ₩12,481 | ₩12,849 | +1.16% | 2.2만 |
|---|
| 2026.04.30 | ₩12,394 | ₩12,675 | ₩12,394 | ₩12,595 | +1.62% | 2.7만 |
|---|
| 2026.04.29 | ₩12,756 | ₩12,849 | ₩12,388 | ₩12,488 | -2.10% | 2.3만 |
|---|
| 2026.04.28 | ₩12,702 | ₩13,077 | ₩12,655 | ₩12,863 | +1.26% | 2.4만 |
|---|
| 2026.04.27 | ₩12,823 | ₩12,970 | ₩12,595 | ₩12,675 | -1.15% | 2.2만 |
|---|
| 2026.04.24 | ₩12,742 | ₩13,010 | ₩12,742 | ₩12,742 | 0.00% | 2.4만 |
|---|
| 2026.04.23 | ₩12,381 | ₩13,171 | ₩12,301 | ₩12,930 | +4.43% | 5.5만 |
|---|
| 2026.04.22 | ₩12,528 | ₩12,608 | ₩12,287 | ₩12,408 | -0.96% | 2.7만 |
|---|
| 2026.04.21 | ₩12,823 | ₩13,184 | ₩12,281 | ₩12,408 | -3.24% | 4만 |
|---|
| 2026.04.20 | ₩12,729 | ₩12,903 | ₩12,477 | ₩12,876 | +1.16% | 2.5만 |
|---|
| 2026.04.17 | ₩12,689 | ₩12,990 | ₩12,649 | ₩12,890 | +1.58% | 3.8만 |
|---|
| 2026.04.16 | ₩12,354 | ₩12,669 | ₩12,247 | ₩12,501 | +1.19% | 3.6만 |
|---|
| 2026.04.15 | ₩12,608 | ₩12,756 | ₩12,294 | ₩12,461 | -1.17% | 3.2만 |
|---|
| 2026.04.14 | ₩12,314 | ₩12,756 | ₩12,113 | ₩12,716 | +3.26% | 3.5만 |
|---|
| 2026.04.13 | ₩12,782 | ₩12,782 | ₩12,267 | ₩12,368 | -3.25% | 2.4만 |
|---|
| 2026.04.10 | ₩12,716 | ₩13,050 | ₩12,582 | ₩12,809 | +0.74% | 6만 |
|---|
| 2026.04.09 | ₩12,582 | ₩12,890 | ₩12,046 | ₩12,890 | +2.45% | 4만 |
|---|
| 2026.04.08 | ₩12,220 | ₩12,635 | ₩12,006 | ₩12,582 | +2.96% | 3.6만 |
|---|
| 2026.04.07 | ₩11,738 | ₩12,048 | ₩11,685 | ₩11,792 | +0.46% | 2.8만 |
|---|
| 2026.04.06 | ₩12,073 | ₩12,140 | ₩11,658 | ₩11,912 | -1.33% | 3.5만 |
|---|
| 2026.04.02 | ₩12,140 | ₩12,595 | ₩11,939 | ₩12,086 | -0.44% | 5.4만 |
|---|
| 2026.04.01 | ₩12,287 | ₩12,448 | ₩12,006 | ₩12,234 | -0.44% | 5.1만 |
|---|
| 2026.03.31 | ₩12,354 | ₩12,595 | ₩12,046 | ₩12,501 | +1.19% | 2.2만 |
|---|
| 2026.03.30 | ₩12,180 | ₩12,374 | ₩11,524 | ₩12,187 | +0.05% | 3.6만 |
|---|
| 2026.03.27 | ₩11,953 | ₩12,260 | ₩11,819 | ₩12,187 | +1.96% | 6.3만 |
|---|
| 2026.03.26 | ₩12,006 | ₩12,160 | ₩11,779 | ₩12,100 | +0.78% | 3.7만 |
|---|
| 2026.03.25 | ₩12,020 | ₩12,274 | ₩11,779 | ₩12,086 | +0.56% | 3.3만 |
|---|
| 2026.03.24 | ₩11,136 | ₩11,946 | ₩11,136 | ₩11,859 | +6.49% | 4.3만 |
|---|
| 2026.03.23 | ₩11,123 | ₩11,567 | ₩10,855 | ₩11,377 | +2.29% | 2.7만 |
|---|
| 2026.03.20 | ₩11,029 | ₩11,029 | ₩10,454 | ₩10,815 | -1.94% | 6.1만 |
|---|
| 2026.03.19 | ₩10,668 | ₩10,868 | ₩10,494 | ₩10,868 | +1.88% | 4.7만 |
|---|
| 2026.03.18 | ₩10,935 | ₩11,297 | ₩10,748 | ₩10,868 | -0.61% | 10.5만 |
|---|
| 2026.03.17 | ₩11,069 | ₩11,404 | ₩10,976 | ₩10,976 | -0.85% | 3.9만 |
|---|
| 2026.03.16 | ₩10,735 | ₩11,083 | ₩10,721 | ₩10,976 | +2.24% | 5만 |
|---|
| 2026.03.13 | ₩11,337 | ₩11,337 | ₩10,467 | ₩10,701 | -5.61% | 6.4만 |
|---|
| 2026.03.12 | ₩11,364 | ₩11,564 | ₩10,373 | ₩11,451 | +0.77% | 8.9만 |
|---|
| 2026.03.11 | ₩11,672 | ₩11,779 | ₩11,564 | ₩11,578 | -0.80% | 4만 |
|---|
| 2026.03.10 | ₩11,685 | ₩12,073 | ₩11,685 | ₩11,792 | +0.92% | 2.6만 |
|---|
| 2026.03.09 | ₩11,591 | ₩11,872 | ₩11,344 | ₩11,846 | +2.19% | 5.8만 |
|---|
| 2026.03.06 | ₩12,073 | ₩12,194 | ₩11,456 | ₩11,846 | -1.88% | 6.3만 |
|---|
| 2026.03.05 | ₩11,912 | ₩12,247 | ₩11,698 | ₩12,073 | +1.35% | 4.3만 |
|---|
| 2026.03.04 | ₩11,886 | ₩12,488 | ₩11,765 | ₩11,993 | +0.90% | 5.8만 |
|---|
| 2026.03.03 | ₩11,618 | ₩12,044 | ₩11,554 | ₩11,819 | +1.73% | 2.6만 |
|---|
| 2026.03.02 | ₩11,886 | ₩12,167 | ₩11,751 | ₩12,046 | +1.35% | 2.8만 |
|---|
| 2026.02.27 | ₩12,207 | ₩12,782 | ₩11,859 | ₩12,180 | -0.22% | 3.2만 |
|---|
| 2026.02.26 | ₩12,542 | ₩12,809 | ₩11,953 | ₩12,381 | -1.28% | 3.7만 |
|---|
| 2026.02.25 | ₩12,274 | ₩12,574 | ₩12,147 | ₩12,568 | +2.40% | 4.2만 |
|---|
| 2026.02.24 | ₩12,006 | ₩12,301 | ₩12,006 | ₩12,153 | +1.23% | 3.7만 |
|---|
| 2026.02.23 | ₩12,394 | ₩12,394 | ₩11,825 | ₩11,979 | -3.35% | 7만 |
|---|
| 2026.02.20 | ₩12,086 | ₩12,598 | ₩12,046 | ₩12,568 | +3.99% | 4.6만 |
|---|
| 2026.02.19 | ₩12,033 | ₩12,153 | ₩11,645 | ₩12,086 | +0.44% | 2.9만 |
|---|
| 2026.02.18 | ₩11,484 | ₩12,234 | ₩11,484 | ₩12,113 | +5.48% | 4.3만 |
|---|
| 2026.02.17 | ₩11,645 | ₩11,979 | ₩11,377 | ₩11,618 | -0.23% | 3.2만 |
|---|
| 2026.02.13 | ₩11,377 | ₩11,829 | ₩11,174 | ₩11,618 | +2.12% | 3.2만 |
|---|
| 2026.02.12 | ₩11,551 | ₩12,046 | ₩11,270 | ₩11,350 | -1.74% | 10.7만 |
|---|
| 2026.02.11 | ₩11,953 | ₩12,120 | ₩11,069 | ₩11,551 | -3.36% | 6.9만 |
|---|
| 2026.02.10 | ₩12,501 | ₩12,817 | ₩11,926 | ₩11,939 | -4.50% | 8.8만 |
|---|
| 2026.02.09 | ₩12,274 | ₩12,515 | ₩12,194 | ₩12,428 | +1.25% | 5.7만 |
|---|
| 2026.02.06 | ₩12,408 | ₩12,528 | ₩12,207 | ₩12,327 | -0.65% | 4.1만 |
|---|
| 2026.02.05 | ₩12,756 | ₩12,823 | ₩11,979 | ₩12,060 | -5.46% | 8만 |
|---|
| 2026.02.04 | ₩12,742 | ₩13,345 | ₩12,742 | ₩12,809 | +0.53% | 10.7만 |
|---|
| 2026.02.03 | ₩12,368 | ₩12,615 | ₩11,779 | ₩12,595 | +1.84% | 13.7만 |
|---|
| 2026.02.02 | ₩12,060 | ₩12,555 | ₩11,926 | ₩12,327 | +2.22% | 6.2만 |
|---|
| 2026.01.30 | ₩11,591 | ₩12,140 | ₩11,591 | ₩12,127 | +4.62% | 4.5만 |
|---|
| 2026.01.29 | ₩11,618 | ₩11,799 | ₩11,136 | ₩11,752 | +1.15% | 3.1만 |
|---|
| 2026.01.28 | ₩11,712 | ₩11,832 | ₩11,257 | ₩11,484 | -1.94% | 5만 |
|---|
| 2026.01.27 | ₩11,538 | ₩12,140 | ₩11,457 | ₩11,578 | +0.35% | 3.1만 |
|---|
| 2026.01.26 | ₩11,350 | ₩11,564 | ₩11,257 | ₩11,511 | +1.42% | 2.2만 |
|---|
| 2026.01.23 | ₩11,631 | ₩11,919 | ₩11,203 | ₩11,324 | -2.65% | 4.7만 |
|---|
| 2026.01.22 | ₩11,538 | ₩12,046 | ₩11,538 | ₩11,738 | +1.74% | 3.6만 |
|---|
| 2026.01.21 | ₩11,564 | ₩12,046 | ₩11,245 | ₩11,511 | -0.46% | 5.7만 |
|---|
| 2026.01.20 | ₩12,582 | ₩12,582 | ₩11,377 | ₩11,564 | -8.09% | 8.1만 |
|---|
| 2026.01.16 | ₩13,304 | ₩13,358 | ₩12,663 | ₩12,729 | -4.33% | 6.8만 |
|---|
| 2026.01.15 | ₩12,863 | ₩13,371 | ₩12,635 | ₩13,291 | +3.33% | 8.5만 |
|---|
| 2026.01.14 | ₩12,608 | ₩12,977 | ₩12,540 | ₩12,903 | +2.34% | 4.4만 |
|---|
| 2026.01.13 | ₩12,716 | ₩12,833 | ₩12,394 | ₩12,568 | -1.16% | 6.9만 |
|---|
| 2026.01.12 | ₩12,046 | ₩12,675 | ₩11,698 | ₩12,595 | +4.56% | 11.6만 |
|---|
| 2026.01.09 | ₩11,698 | ₩12,207 | ₩11,377 | ₩12,046 | +2.97% | 8.4만 |
|---|
| 2026.01.08 | ₩11,016 | ₩11,986 | ₩10,969 | ₩11,564 | +4.98% | 11만 |
|---|
| 2026.01.07 | ₩11,136 | ₩11,163 | ₩10,748 | ₩11,042 | -0.84% | 5.4만 |
|---|
| 2026.01.06 | ₩10,842 | ₩11,257 | ₩10,701 | ₩11,203 | +3.33% | 4.9만 |
|---|
| 2026.01.05 | ₩10,534 | ₩11,631 | ₩10,467 | ₩10,949 | +3.94% | 9.8만 |
|---|
| 2026.01.02 | ₩10,427 | ₩11,275 | ₩10,239 | ₩10,601 | +1.67% | 7.1만 |
|---|
| 2025.12.31 | ₩10,708 | ₩10,982 | ₩10,280 | ₩10,346 | -3.37% | 5.9만 |
|---|
| 2025.12.30 | ₩10,949 | ₩11,002 | ₩10,561 | ₩10,748 | -1.83% | 3.3만 |
|---|
| 2025.12.29 | ₩11,069 | ₩11,283 | ₩10,816 | ₩11,002 | -0.60% | 7.3만 |
|---|
| 2025.12.26 | ₩10,802 | ₩11,083 | ₩10,728 | ₩11,083 | +2.60% | 5만 |
|---|
| 2025.12.24 | ₩10,962 | ₩11,203 | ₩10,788 | ₩10,802 | -1.47% | 4만 |
|---|
| 2025.12.23 | ₩11,016 | ₩11,216 | ₩10,836 | ₩10,989 | -0.24% | 9.1만 |
|---|
| 2025.12.22 | ₩11,283 | ₩11,621 | ₩11,056 | ₩11,123 | -1.42% | 7.4만 |
|---|
| 2025.12.19 | ₩11,190 | ₩11,591 | ₩10,962 | ₩11,270 | +0.72% | 14.4만 |
|---|
| 2025.12.18 | ₩11,029 | ₩11,243 | ₩10,911 | ₩11,190 | +1.46% | 10만 |
|---|
| 2025.12.17 | ₩10,681 | ₩11,042 | ₩10,380 | ₩10,949 | +2.51% | 10.2만 |
|---|
| 2025.12.16 | ₩10,146 | ₩10,802 | ₩10,135 | ₩10,708 | +5.54% | 10.6만 |
|---|
| 2025.12.15 | ₩10,520 | ₩10,842 | ₩10,213 | ₩10,306 | -2.04% | 10.4만 |
|---|
| 2025.12.12 | ₩10,574 | ₩10,641 | ₩10,186 | ₩10,561 | -0.13% | 13.8만 |
|---|
| 2025.12.11 | ₩10,547 | ₩10,788 | ₩10,239 | ₩10,628 | +0.76% | 10.3만 |
|---|
| 2025.12.10 | ₩10,842 | ₩10,922 | ₩10,239 | ₩10,761 | -0.74% | 19.1만 |
|---|
| 2025.12.09 | ₩9,664 | ₩10,574 | ₩9,664 | ₩10,306 | +6.65% | 25.9만 |
|---|
| 2025.12.08 | ₩9,570 | ₩10,106 | ₩9,423 | ₩9,637 | +0.70% | 10.4만 |
|---|
| 2025.12.05 | ₩9,450 | ₩9,996 | ₩9,450 | ₩9,517 | +0.71% | 6.2만 |
|---|
| 2025.12.04 | ₩9,155 | ₩9,597 | ₩8,981 | ₩9,436 | +3.07% | 8.6만 |
|---|
| 2025.12.03 | ₩9,195 | ₩9,503 | ₩9,155 | ₩9,490 | +3.20% | 6.9만 |
|---|
| 2025.12.02 | ₩9,249 | ₩9,302 | ₩8,901 | ₩9,169 | -0.87% | 5.8만 |
|---|
| 2025.12.01 | ₩9,423 | ₩9,563 | ₩9,182 | ₩9,289 | -1.42% | 7.6만 |
|---|
| 2025.11.28 | ₩9,463 | ₩9,644 | ₩9,369 | ₩9,597 | +1.41% | 3.5만 |
|---|
| 2025.11.26 | ₩9,503 | ₩9,624 | ₩9,276 | ₩9,476 | -0.28% | 6.5만 |
|---|
| 2025.11.25 | ₩9,062 | ₩9,550 | ₩9,062 | ₩9,476 | +4.58% | 6.1만 |
|---|
| 2025.11.24 | ₩8,928 | ₩9,236 | ₩8,928 | ₩9,062 | +1.50% | 3.2만 |
|---|
| 2025.11.21 | ₩8,606 | ₩9,035 | ₩8,419 | ₩8,901 | +3.42% | 8만 |
|---|
| 2025.11.20 | ₩8,727 | ₩8,727 | ₩8,554 | ₩8,660 | -0.77% | 16만 |
|---|
| 2025.11.19 | ₩8,660 | ₩8,700 | ₩8,546 | ₩8,606 | -0.62% | 8.4만 |
|---|
| 2025.11.18 | ₩8,486 | ₩8,780 | ₩8,378 | ₩8,606 | +1.42% | 8.7만 |
|---|
| 2025.11.17 | ₩8,593 | ₩8,787 | ₩8,513 | ₩8,513 | -0.93% | 17.6만 |
|---|
| 2025.11.14 | ₩8,700 | ₩8,801 | ₩8,459 | ₩8,633 | -0.77% | 7.3만 |
|---|
| 2025.11.13 | ₩8,794 | ₩9,028 | ₩8,647 | ₩8,700 | -1.07% | 5.2만 |
|---|
| 2025.11.12 | ₩8,901 | ₩9,096 | ₩8,847 | ₩8,888 | -0.15% | 5만 |
|---|
| 2025.11.11 | ₩9,062 | ₩9,082 | ₩8,874 | ₩8,968 | -1.03% | 3.4만 |
|---|
| 2025.11.10 | ₩8,914 | ₩9,142 | ₩8,888 | ₩9,021 | +1.20% | 7.2만 |
|---|
| 2025.11.07 | ₩8,834 | ₩8,901 | ₩8,406 | ₩8,780 | -0.61% | 14.2만 |
|---|
| 2025.11.06 | ₩9,209 | ₩9,209 | ₩8,689 | ₩8,834 | -4.07% | 7.4만 |
|---|
| 2025.11.05 | ₩8,847 | ₩9,169 | ₩8,754 | ₩9,169 | +3.63% | 6.6만 |
|---|
| 2025.11.04 | ₩8,941 | ₩9,015 | ₩8,740 | ₩8,834 | -1.20% | 5.2만 |
|---|
| 2025.11.03 | ₩9,195 | ₩9,276 | ₩8,920 | ₩9,102 | -1.02% | 3.7만 |
|---|
| 2025.10.31 | ₩9,236 | ₩9,249 | ₩8,767 | ₩9,195 | -0.43% | 15.4만 |
|---|
| 2025.10.30 | ₩9,195 | ₩9,637 | ₩8,968 | ₩9,075 | -1.31% | 6.2만 |
|---|
| 2025.10.29 | ₩9,517 | ₩9,865 | ₩9,236 | ₩9,316 | -2.11% | 16.3만 |
|---|
| 2025.10.28 | ₩9,771 | ₩10,193 | ₩9,517 | ₩9,530 | -2.47% | 8만 |
|---|
| 2025.10.27 | ₩10,186 | ₩10,448 | ₩9,838 | ₩9,838 | -3.42% | 3.1만 |
|---|
| 2025.10.24 | ₩10,159 | ₩10,346 | ₩9,784 | ₩10,172 | +0.13% | 3.7만 |
|---|
| 2025.10.23 | ₩9,704 | ₩10,119 | ₩9,704 | ₩10,079 | +3.86% | 7.5만 |
|---|
| 2025.10.22 | ₩9,905 | ₩10,159 | ₩9,617 | ₩9,671 | -2.36% | 8.6만 |
|---|
| 2025.10.21 | ₩9,918 | ₩10,189 | ₩9,865 | ₩9,891 | -0.27% | 4.8만 |
|---|
| 2025.10.20 | ₩10,079 | ₩10,119 | ₩9,818 | ₩9,938 | -1.39% | 9.7만 |
|---|
| 2025.10.17 | ₩10,079 | ₩10,492 | ₩9,932 | ₩9,945 | -1.33% | 7.6만 |
|---|
| 2025.10.16 | ₩10,320 | ₩10,433 | ₩10,079 | ₩10,079 | -2.33% | 9.3만 |
|---|
| 2025.10.15 | ₩10,668 | ₩10,708 | ₩10,119 | ₩10,333 | -3.14% | 13.2만 |
|---|
| 2025.10.14 | ₩10,186 | ₩10,755 | ₩10,172 | ₩10,587 | +3.94% | 6.6만 |
|---|
| 2025.10.13 | ₩10,106 | ₩10,587 | ₩10,106 | ₩10,333 | +2.25% | 6.4만 |
|---|
| 2025.10.10 | ₩10,668 | ₩10,887 | ₩10,039 | ₩10,065 | -5.65% | 11.9만 |
|---|