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 | ₩21,812 | ₩22,147 | ₩21,518 | ₩22,080 | +1.23% | 8.5만 |
| 2026.10.08 | ₩21,505 | ₩22,026 | ₩21,397 | ₩21,812 | +1.43% | 5.9만 |
| 2026.10.07 | ₩21,277 | ₩21,966 | ₩21,277 | ₩21,505 | +1.07% | 8.1만 |
| 2026.10.06 | ₩22,321 | ₩22,321 | ₩21,344 | ₩21,531 | -3.54% | 5.9만 |
| 2026.10.05 | ₩21,826 | ₩22,535 | ₩21,294 | ₩22,214 | +1.78% | 13.9만 |
| 2026.10.02 | ₩22,388 | ₩22,856 | ₩21,505 | ₩21,879 | -2.27% | 16.1만 |
| 2026.10.01 | ₩21,679 | ₩21,859 | ₩21,009 | ₩21,464 | -0.99% | 16만 |
| 2026.09.30 | ₩22,642 | ₩22,910 | ₩21,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,679 |
| -4.26% |
| 16.8만 |
| 2026.09.29 | ₩22,990 | ₩23,064 | ₩22,534 | ₩22,615 | -1.63% | 7.9만 |
|---|
| 2026.09.28 | ₩23,391 | ₩23,659 | ₩22,602 | ₩22,856 | -2.29% | 10.4만 |
|---|
| 2026.09.25 | ₩22,816 | ₩23,671 | ₩22,588 | ₩23,485 | +2.93% | 15.4만 |
|---|
| 2026.09.24 | ₩21,946 | ₩23,157 | ₩21,933 | ₩22,789 | +3.84% | 11.7만 |
|---|
| 2026.09.23 | ₩22,187 | ₩22,588 | ₩21,906 | ₩22,093 | -0.42% | 6.9만 |
|---|
| 2026.09.22 | ₩22,749 | ₩22,749 | ₩21,980 | ₩22,321 | -1.88% | 10.5만 |
|---|
| 2026.09.21 | ₩22,522 | ₩22,736 | ₩21,745 | ₩22,522 | 0.00% | 29.8만 |
|---|
| 2026.09.18 | ₩21,317 | ₩22,428 | ₩21,157 | ₩21,973 | +3.08% | 12.5만 |
|---|
| 2026.09.17 | ₩21,183 | ₩21,424 | ₩20,702 | ₩21,311 | +0.60% | 7.2만 |
|---|
| 2026.09.16 | ₩20,635 | ₩21,304 | ₩20,437 | ₩20,661 | +0.13% | 6.8만 |
|---|
| 2026.09.15 | ₩20,554 | ₩20,621 | ₩19,966 | ₩20,481 | -0.36% | 9.5만 |
|---|
| 2026.09.14 | ₩20,969 | ₩20,983 | ₩20,260 | ₩20,380 | -2.81% | 8.6만 |
|---|
| 2026.09.11 | ₩20,140 | ₩21,050 | ₩20,099 | ₩20,983 | +4.19% | 17.3만 |
|---|
| 2026.09.10 | ₩19,872 | ₩20,621 | ₩19,243 | ₩20,113 | +1.21% | 11.1만 |
|---|
| 2026.09.09 | ₩19,765 | ₩20,073 | ₩18,962 | ₩20,073 | +1.56% | 18.7만 |
|---|
| 2026.09.08 | ₩19,611 | ₩21,526 | ₩18,534 | ₩19,765 | +0.78% | 83.4만 |
|---|
| 2026.09.04 | ₩17,075 | ₩19,604 | ₩17,075 | ₩19,377 | +13.48% | 443.2만 |
|---|
| 2026.09.03 | ₩13,342 | ₩13,596 | ₩13,034 | ₩13,395 | +0.40% | 31.5만 |
|---|
| 2026.09.02 | ₩13,382 | ₩13,716 | ₩13,208 | ₩13,315 | -0.50% | 3.6만 |
|---|
| 2026.09.01 | ₩14,225 | ₩14,225 | ₩13,261 | ₩13,382 | -5.93% | 3.2만 |
|---|
| 2026.08.31 | ₩13,770 | ₩14,222 | ₩13,529 | ₩14,145 | +2.72% | 5.8만 |
|---|
| 2026.08.28 | ₩13,756 | ₩14,439 | ₩13,583 | ₩13,890 | +0.97% | 2.9만 |
|---|
| 2026.08.27 | ₩14,452 | ₩14,452 | ₩13,864 | ₩13,864 | -4.07% | 2.5만 |
|---|
| 2026.08.26 | ₩14,158 | ₩14,680 | ₩13,984 | ₩14,466 | +2.17% | 4.3만 |
|---|
| 2026.08.25 | ₩15,081 | ₩15,081 | ₩13,944 | ₩14,198 | -5.86% | 5.3만 |
|---|
| 2026.08.24 | ₩14,974 | ₩15,416 | ₩14,914 | ₩15,095 | +0.80% | 5.6만 |
|---|
| 2026.08.21 | ₩14,961 | ₩15,563 | ₩14,854 | ₩15,041 | +0.54% | 3만 |
|---|
| 2026.08.20 | ₩15,336 | ₩15,590 | ₩14,947 | ₩14,947 | -2.53% | 4.7만 |
|---|
| 2026.08.19 | ₩15,523 | ₩16,018 | ₩15,389 | ₩15,429 | -0.60% | 3.6만 |
|---|
| 2026.08.18 | ₩16,246 | ₩16,246 | ₩15,402 | ₩15,429 | -5.02% | 3.2만 |
|---|
| 2026.08.17 | ₩17,142 | ₩17,142 | ₩16,092 | ₩16,219 | -5.39% | 6.7만 |
|---|
| 2026.08.14 | ₩17,276 | ₩17,370 | ₩16,747 | ₩17,142 | -0.77% | 3.1만 |
|---|
| 2026.08.13 | ₩17,062 | ₩17,383 | ₩16,714 | ₩17,249 | +1.10% | 4.4만 |
|---|
| 2026.08.12 | ₩16,915 | ₩17,307 | ₩16,674 | ₩17,035 | +0.71% | 4.8만 |
|---|
| 2026.08.11 | ₩17,276 | ₩17,329 | ₩17,022 | ₩17,022 | -1.47% | 5.1만 |
|---|
| 2026.08.10 | ₩16,647 | ₩17,477 | ₩16,379 | ₩17,075 | +2.57% | 6.1만 |
|---|
| 2026.08.07 | ₩16,781 | ₩17,242 | ₩16,513 | ₩16,848 | +0.40% | 4.3만 |
|---|
| 2026.08.06 | ₩16,968 | ₩16,968 | ₩16,593 | ₩16,781 | -1.10% | 6.2만 |
|---|
| 2026.08.05 | ₩16,928 | ₩16,995 | ₩16,614 | ₩16,821 | -0.63% | 2.8만 |
|---|
| 2026.08.04 | ₩17,249 | ₩17,517 | ₩16,501 | ₩16,848 | -2.33% | 3.4만 |
|---|
| 2026.08.03 | ₩16,714 | ₩17,672 | ₩16,714 | ₩17,196 | +2.88% | 5.1만 |
|---|
| 2026.07.31 | ₩16,941 | ₩16,941 | ₩16,379 | ₩16,540 | -2.37% | 5.1만 |
|---|
| 2026.07.30 | ₩16,968 | ₩17,396 | ₩16,808 | ₩16,928 | -0.24% | 5.4만 |
|---|
| 2026.07.29 | ₩17,022 | ₩17,383 | ₩16,714 | ₩16,955 | -0.39% | 5만 |
|---|
| 2026.07.28 | ₩17,115 | ₩17,396 | ₩16,687 | ₩17,048 | -0.39% | 4.6만 |
|---|
| 2026.07.27 | ₩17,329 | ₩18,025 | ₩16,714 | ₩16,861 | -2.70% | 12만 |
|---|
| 2026.07.24 | ₩17,075 | ₩17,744 | ₩16,901 | ₩17,329 | +1.49% | 8.1만 |
|---|
| 2026.07.23 | ₩18,025 | ₩18,092 | ₩16,848 | ₩17,129 | -4.97% | 8.6만 |
|---|
| 2026.07.22 | ₩18,440 | ₩18,601 | ₩17,989 | ₩18,146 | -1.60% | 3.9만 |
|---|
| 2026.07.21 | ₩18,239 | ₩18,736 | ₩17,784 | ₩18,480 | +1.32% | 5.5만 |
|---|
| 2026.07.20 | ₩18,574 | ₩18,868 | ₩17,838 | ₩18,186 | -2.09% | 12.1만 |
|---|
| 2026.07.17 | ₩18,868 | ₩19,283 | ₩18,440 | ₩18,587 | -1.49% | 10.8만 |
|---|
| 2026.07.16 | ₩19,390 | ₩19,725 | ₩18,757 | ₩18,922 | -2.42% | 6.3만 |
|---|
| 2026.07.15 | ₩18,842 | ₩19,832 | ₩18,842 | ₩19,390 | +2.91% | 11.4만 |
|---|
| 2026.07.14 | ₩18,989 | ₩19,290 | ₩18,454 | ₩18,855 | -0.70% | 8.3만 |
|---|
| 2026.07.13 | ₩19,283 | ₩20,033 | ₩18,674 | ₩19,016 | -1.39% | 14.3만 |
|---|
| 2026.07.10 | ₩18,989 | ₩19,777 | ₩18,949 | ₩19,190 | +1.06% | 14.3만 |
|---|
| 2026.07.09 | ₩18,507 | ₩19,109 | ₩18,065 | ₩19,096 | +3.18% | 10.2만 |
|---|
| 2026.07.08 | ₩18,614 | ₩19,069 | ₩18,266 | ₩18,641 | +0.14% | 8.9만 |
|---|
| 2026.07.07 | ₩19,096 | ₩19,363 | ₩18,159 | ₩18,627 | -2.45% | 10만 |
|---|
| 2026.07.06 | ₩18,127 | ₩19,805 | ₩17,918 | ₩19,109 | +5.42% | 32.5만 |
|---|
| 2026.07.02 | ₩16,781 | ₩18,139 | ₩16,781 | ₩17,891 | +6.62% | 13.2만 |
|---|
| 2026.07.01 | ₩16,868 | ₩16,901 | ₩15,443 | ₩16,446 | -2.50% | 13.9만 |
|---|
| 2026.06.30 | ₩17,891 | ₩18,025 | ₩15,710 | ₩15,710 | -12.19% | 12.9만 |
|---|
| 2026.06.29 | ₩16,433 | ₩18,440 | ₩16,433 | ₩18,039 | +9.77% | 35만 |
|---|
| 2026.06.26 | ₩14,051 | ₩17,062 | ₩13,355 | ₩15,523 | +10.48% | 181.2만 |
|---|
| 2026.06.25 | ₩13,917 | ₩14,051 | ₩13,101 | ₩13,261 | -4.71% | 17만 |
|---|
| 2026.06.24 | ₩13,583 | ₩14,238 | ₩13,201 | ₩13,770 | +1.38% | 6.8만 |
|---|
| 2026.06.23 | ₩13,342 | ₩13,703 | ₩12,974 | ₩13,609 | +2.01% | 3.1만 |
|---|
| 2026.06.22 | ₩13,449 | ₩13,542 | ₩13,047 | ₩13,342 | -0.80% | 4.7만 |
|---|
| 2026.06.18 | ₩13,221 | ₩13,596 | ₩13,168 | ₩13,556 | +2.53% | 6만 |
|---|
| 2026.06.17 | ₩13,141 | ₩13,596 | ₩13,007 | ₩13,114 | -0.20% | 2.7만 |
|---|
| 2026.06.16 | ₩13,542 | ₩13,716 | ₩12,817 | ₩13,235 | -2.27% | 4만 |
|---|
| 2026.06.15 | ₩13,797 | ₩14,211 | ₩13,368 | ₩13,663 | -0.97% | 3.3만 |
|---|
| 2026.06.12 | ₩13,756 | ₩13,930 | ₩13,569 | ₩13,797 | +0.29% | 3.2만 |
|---|
| 2026.06.11 | ₩13,743 | ₩13,904 | ₩13,395 | ₩13,770 | +0.19% | 2.5만 |
|---|
| 2026.06.10 | ₩13,542 | ₩13,984 | ₩13,302 | ₩13,703 | +1.19% | 9만 |
|---|
| 2026.06.09 | ₩13,395 | ₩14,038 | ₩12,351 | ₩13,596 | +1.50% | 5.5만 |
|---|
| 2026.06.08 | ₩13,235 | ₩13,522 | ₩13,020 | ₩13,382 | +1.11% | 3.8만 |
|---|
| 2026.06.05 | ₩13,087 | ₩13,355 | ₩13,034 | ₩13,128 | +0.31% | 2.9만 |
|---|
| 2026.06.04 | ₩12,847 | ₩13,335 | ₩12,726 | ₩13,302 | +3.54% | 2.8만 |
|---|
| 2026.06.03 | ₩13,128 | ₩13,241 | ₩12,566 | ₩12,847 | -2.14% | 4.8만 |
|---|
| 2026.06.02 | ₩13,797 | ₩13,797 | ₩12,980 | ₩13,221 | -4.17% | 3만 |
|---|
| 2026.06.01 | ₩13,275 | ₩13,910 | ₩13,194 | ₩13,837 | +4.23% | 4.6만 |
|---|
| 2026.05.29 | ₩13,623 | ₩13,944 | ₩13,409 | ₩13,562 | -0.44% | 3.9만 |
|---|
| 2026.05.28 | ₩13,288 | ₩13,797 | ₩13,034 | ₩13,797 | +3.83% | 5.1만 |
|---|
| 2026.05.27 | ₩13,114 | ₩13,529 | ₩12,619 | ₩13,255 | +1.07% | 7.2만 |
|---|
| 2026.05.26 | ₩13,020 | ₩13,248 | ₩12,579 | ₩13,181 | +1.23% | 4.6만 |
|---|
| 2026.05.22 | ₩13,034 | ₩13,114 | ₩12,548 | ₩12,847 | -1.44% | 2.6만 |
|---|
| 2026.05.21 | ₩12,137 | ₩13,168 | ₩12,124 | ₩12,927 | +6.50% | 8.8만 |
|---|
| 2026.05.20 | ₩11,602 | ₩12,218 | ₩11,468 | ₩12,191 | +5.07% | 2.8만 |
|---|
| 2026.05.19 | ₩11,843 | ₩12,024 | ₩11,602 | ₩11,602 | -2.03% | 1.5만 |
|---|
| 2026.05.18 | ₩11,602 | ₩12,251 | ₩11,602 | ₩11,990 | +3.34% | 2.5만 |
|---|
| 2026.05.15 | ₩12,204 | ₩12,204 | ₩11,589 | ₩11,656 | -4.50% | 2.4만 |
|---|
| 2026.05.14 | ₩11,629 | ₩12,499 | ₩11,495 | ₩12,284 | +5.64% | 6.7만 |
|---|
| 2026.05.13 | ₩11,937 | ₩12,175 | ₩11,267 | ₩11,669 | -2.24% | 3.6만 |
|---|
| 2026.05.12 | ₩12,271 | ₩12,298 | ₩11,815 | ₩11,950 | -2.62% | 2.9만 |
|---|
| 2026.05.11 | ₩12,418 | ₩12,786 | ₩12,177 | ₩12,418 | 0.00% | 4.3만 |
|---|
| 2026.05.08 | ₩12,766 | ₩13,081 | ₩12,445 | ₩12,539 | -1.78% | 2.8만 |
|---|
| 2026.05.07 | ₩12,766 | ₩13,248 | ₩12,642 | ₩12,853 | +0.68% | 3.1만 |
|---|
| 2026.05.06 | ₩12,994 | ₩13,114 | ₩12,606 | ₩12,780 | -1.65% | 2.8만 |
|---|
| 2026.05.05 | ₩12,539 | ₩13,014 | ₩12,499 | ₩12,994 | +3.63% | 2.9만 |
|---|
| 2026.05.04 | ₩12,833 | ₩12,974 | ₩12,475 | ₩12,525 | -2.40% | 2.8만 |
|---|
| 2026.05.01 | ₩12,699 | ₩12,887 | ₩12,479 | ₩12,847 | +1.16% | 2.2만 |
|---|
| 2026.04.30 | ₩12,392 | ₩12,673 | ₩12,392 | ₩12,592 | +1.62% | 2.7만 |
|---|
| 2026.04.29 | ₩12,753 | ₩12,847 | ₩12,385 | ₩12,485 | -2.10% | 2.3만 |
|---|
| 2026.04.28 | ₩12,699 | ₩13,074 | ₩12,652 | ₩12,860 | +1.26% | 2.4만 |
|---|
| 2026.04.27 | ₩12,820 | ₩12,967 | ₩12,592 | ₩12,673 | -1.15% | 2.2만 |
|---|
| 2026.04.24 | ₩12,739 | ₩13,007 | ₩12,739 | ₩12,739 | 0.00% | 2.4만 |
|---|
| 2026.04.23 | ₩12,378 | ₩13,168 | ₩12,298 | ₩12,927 | +4.43% | 5.5만 |
|---|
| 2026.04.22 | ₩12,525 | ₩12,606 | ₩12,284 | ₩12,405 | -0.96% | 2.7만 |
|---|
| 2026.04.21 | ₩12,820 | ₩13,181 | ₩12,278 | ₩12,405 | -3.24% | 4만 |
|---|
| 2026.04.20 | ₩12,726 | ₩12,900 | ₩12,475 | ₩12,873 | +1.16% | 2.5만 |
|---|
| 2026.04.17 | ₩12,686 | ₩12,987 | ₩12,646 | ₩12,887 | +1.58% | 3.8만 |
|---|
| 2026.04.16 | ₩12,351 | ₩12,666 | ₩12,244 | ₩12,499 | +1.19% | 3.6만 |
|---|
| 2026.04.15 | ₩12,606 | ₩12,753 | ₩12,291 | ₩12,458 | -1.17% | 3.2만 |
|---|
| 2026.04.14 | ₩12,311 | ₩12,753 | ₩12,111 | ₩12,713 | +3.26% | 3.5만 |
|---|
| 2026.04.13 | ₩12,780 | ₩12,780 | ₩12,264 | ₩12,365 | -3.25% | 2.4만 |
|---|
| 2026.04.10 | ₩12,713 | ₩13,047 | ₩12,579 | ₩12,806 | +0.74% | 6만 |
|---|
| 2026.04.09 | ₩12,579 | ₩12,887 | ₩12,044 | ₩12,887 | +2.45% | 4만 |
|---|
| 2026.04.08 | ₩12,218 | ₩12,632 | ₩12,003 | ₩12,579 | +2.96% | 3.6만 |
|---|
| 2026.04.07 | ₩11,736 | ₩12,045 | ₩11,682 | ₩11,789 | +0.46% | 2.8만 |
|---|
| 2026.04.06 | ₩12,070 | ₩12,137 | ₩11,656 | ₩11,910 | -1.33% | 3.5만 |
|---|
| 2026.04.02 | ₩12,137 | ₩12,592 | ₩11,937 | ₩12,084 | -0.44% | 5.4만 |
|---|
| 2026.04.01 | ₩12,284 | ₩12,445 | ₩12,003 | ₩12,231 | -0.44% | 5.1만 |
|---|
| 2026.03.31 | ₩12,351 | ₩12,592 | ₩12,044 | ₩12,499 | +1.19% | 2.2만 |
|---|
| 2026.03.30 | ₩12,177 | ₩12,371 | ₩11,522 | ₩12,184 | +0.05% | 3.6만 |
|---|
| 2026.03.27 | ₩11,950 | ₩12,258 | ₩11,816 | ₩12,184 | +1.96% | 6.3만 |
|---|
| 2026.03.26 | ₩12,003 | ₩12,157 | ₩11,776 | ₩12,097 | +0.78% | 3.7만 |
|---|
| 2026.03.25 | ₩12,017 | ₩12,271 | ₩11,776 | ₩12,084 | +0.56% | 3.3만 |
|---|
| 2026.03.24 | ₩11,134 | ₩11,943 | ₩11,134 | ₩11,856 | +6.49% | 4.3만 |
|---|
| 2026.03.23 | ₩11,120 | ₩11,565 | ₩10,853 | ₩11,375 | +2.29% | 2.7만 |
|---|
| 2026.03.20 | ₩11,027 | ₩11,027 | ₩10,451 | ₩10,812 | -1.94% | 6.1만 |
|---|
| 2026.03.19 | ₩10,665 | ₩10,866 | ₩10,491 | ₩10,866 | +1.88% | 4.7만 |
|---|
| 2026.03.18 | ₩10,933 | ₩11,294 | ₩10,746 | ₩10,866 | -0.61% | 10.5만 |
|---|
| 2026.03.17 | ₩11,067 | ₩11,401 | ₩10,973 | ₩10,973 | -0.85% | 3.9만 |
|---|
| 2026.03.16 | ₩10,732 | ₩11,080 | ₩10,719 | ₩10,973 | +2.24% | 5만 |
|---|
| 2026.03.13 | ₩11,334 | ₩11,334 | ₩10,465 | ₩10,699 | -5.61% | 6.4만 |
|---|
| 2026.03.12 | ₩11,361 | ₩11,562 | ₩10,371 | ₩11,448 | +0.77% | 8.9만 |
|---|
| 2026.03.11 | ₩11,669 | ₩11,776 | ₩11,562 | ₩11,575 | -0.80% | 4만 |
|---|
| 2026.03.10 | ₩11,682 | ₩12,070 | ₩11,682 | ₩11,789 | +0.92% | 2.6만 |
|---|
| 2026.03.09 | ₩11,589 | ₩11,870 | ₩11,341 | ₩11,843 | +2.19% | 5.8만 |
|---|
| 2026.03.06 | ₩12,070 | ₩12,191 | ₩11,453 | ₩11,843 | -1.88% | 6.3만 |
|---|
| 2026.03.05 | ₩11,910 | ₩12,244 | ₩11,696 | ₩12,070 | +1.35% | 4.3만 |
|---|
| 2026.03.04 | ₩11,883 | ₩12,485 | ₩11,763 | ₩11,990 | +0.90% | 5.8만 |
|---|
| 2026.03.03 | ₩11,615 | ₩12,041 | ₩11,551 | ₩11,816 | +1.73% | 2.6만 |
|---|
| 2026.03.02 | ₩11,883 | ₩12,164 | ₩11,748 | ₩12,044 | +1.35% | 2.8만 |
|---|
| 2026.02.27 | ₩12,204 | ₩12,780 | ₩11,856 | ₩12,177 | -0.22% | 3.2만 |
|---|
| 2026.02.26 | ₩12,539 | ₩12,806 | ₩11,950 | ₩12,378 | -1.28% | 3.7만 |
|---|
| 2026.02.25 | ₩12,271 | ₩12,571 | ₩12,144 | ₩12,566 | +2.40% | 4.2만 |
|---|
| 2026.02.24 | ₩12,003 | ₩12,298 | ₩12,003 | ₩12,151 | +1.23% | 3.7만 |
|---|
| 2026.02.23 | ₩12,392 | ₩12,392 | ₩11,823 | ₩11,977 | -3.35% | 7만 |
|---|
| 2026.02.20 | ₩12,084 | ₩12,595 | ₩12,044 | ₩12,566 | +3.99% | 4.6만 |
|---|
| 2026.02.19 | ₩12,030 | ₩12,151 | ₩11,642 | ₩12,084 | +0.44% | 2.9만 |
|---|
| 2026.02.18 | ₩11,482 | ₩12,231 | ₩11,482 | ₩12,111 | +5.48% | 4.3만 |
|---|
| 2026.02.17 | ₩11,642 | ₩11,977 | ₩11,375 | ₩11,615 | -0.23% | 3.2만 |
|---|
| 2026.02.13 | ₩11,375 | ₩11,827 | ₩11,171 | ₩11,615 | +2.12% | 3.2만 |
|---|
| 2026.02.12 | ₩11,548 | ₩12,044 | ₩11,267 | ₩11,348 | -1.74% | 10.7만 |
|---|
| 2026.02.11 | ₩11,950 | ₩12,117 | ₩11,067 | ₩11,548 | -3.36% | 6.9만 |
|---|
| 2026.02.10 | ₩12,499 | ₩12,814 | ₩11,923 | ₩11,937 | -4.50% | 8.8만 |
|---|
| 2026.02.09 | ₩12,271 | ₩12,512 | ₩12,191 | ₩12,425 | +1.25% | 5.7만 |
|---|
| 2026.02.06 | ₩12,405 | ₩12,525 | ₩12,204 | ₩12,325 | -0.65% | 4.1만 |
|---|
| 2026.02.05 | ₩12,753 | ₩12,820 | ₩11,977 | ₩12,057 | -5.46% | 8만 |
|---|
| 2026.02.04 | ₩12,739 | ₩13,342 | ₩12,739 | ₩12,806 | +0.53% | 10.7만 |
|---|
| 2026.02.03 | ₩12,365 | ₩12,612 | ₩11,776 | ₩12,592 | +1.84% | 13.7만 |
|---|
| 2026.02.02 | ₩12,057 | ₩12,552 | ₩11,923 | ₩12,325 | +2.22% | 6.2만 |
|---|
| 2026.01.30 | ₩11,589 | ₩12,137 | ₩11,589 | ₩12,124 | +4.62% | 4.5만 |
|---|
| 2026.01.29 | ₩11,615 | ₩11,796 | ₩11,134 | ₩11,749 | +1.15% | 3.1만 |
|---|
| 2026.01.28 | ₩11,709 | ₩11,830 | ₩11,254 | ₩11,482 | -1.94% | 5만 |
|---|
| 2026.01.27 | ₩11,535 | ₩12,137 | ₩11,455 | ₩11,575 | +0.35% | 3.1만 |
|---|
| 2026.01.26 | ₩11,348 | ₩11,562 | ₩11,254 | ₩11,508 | +1.42% | 2.2만 |
|---|
| 2026.01.23 | ₩11,629 | ₩11,916 | ₩11,201 | ₩11,321 | -2.65% | 4.7만 |
|---|
| 2026.01.22 | ₩11,535 | ₩12,044 | ₩11,535 | ₩11,736 | +1.74% | 3.6만 |
|---|
| 2026.01.21 | ₩11,562 | ₩12,044 | ₩11,242 | ₩11,508 | -0.46% | 5.7만 |
|---|
| 2026.01.20 | ₩12,579 | ₩12,579 | ₩11,375 | ₩11,562 | -8.09% | 8.1만 |
|---|
| 2026.01.16 | ₩13,302 | ₩13,355 | ₩12,661 | ₩12,726 | -4.33% | 6.8만 |
|---|
| 2026.01.15 | ₩12,860 | ₩13,368 | ₩12,632 | ₩13,288 | +3.33% | 8.5만 |
|---|
| 2026.01.14 | ₩12,606 | ₩12,974 | ₩12,537 | ₩12,900 | +2.34% | 4.4만 |
|---|
| 2026.01.13 | ₩12,713 | ₩12,830 | ₩12,392 | ₩12,566 | -1.16% | 6.9만 |
|---|
| 2026.01.12 | ₩12,044 | ₩12,673 | ₩11,696 | ₩12,592 | +4.56% | 11.6만 |
|---|
| 2026.01.09 | ₩11,696 | ₩12,204 | ₩11,375 | ₩12,044 | +2.97% | 8.4만 |
|---|
| 2026.01.08 | ₩11,013 | ₩11,983 | ₩10,966 | ₩11,562 | +4.98% | 11만 |
|---|
| 2026.01.07 | ₩11,134 | ₩11,160 | ₩10,746 | ₩11,040 | -0.84% | 5.4만 |
|---|
| 2026.01.06 | ₩10,839 | ₩11,254 | ₩10,699 | ₩11,201 | +3.33% | 4.9만 |
|---|
| 2026.01.05 | ₩10,531 | ₩11,629 | ₩10,465 | ₩10,946 | +3.94% | 9.8만 |
|---|
| 2026.01.02 | ₩10,424 | ₩11,273 | ₩10,237 | ₩10,598 | +1.67% | 7.1만 |
|---|
| 2025.12.31 | ₩10,705 | ₩10,980 | ₩10,277 | ₩10,344 | -3.37% | 5.9만 |
|---|
| 2025.12.30 | ₩10,946 | ₩11,000 | ₩10,558 | ₩10,746 | -1.83% | 3.3만 |
|---|
| 2025.12.29 | ₩11,067 | ₩11,281 | ₩10,814 | ₩11,000 | -0.60% | 7.3만 |
|---|
| 2025.12.26 | ₩10,799 | ₩11,080 | ₩10,726 | ₩11,080 | +2.60% | 5만 |
|---|
| 2025.12.24 | ₩10,960 | ₩11,201 | ₩10,786 | ₩10,799 | -1.47% | 4만 |
|---|
| 2025.12.23 | ₩11,013 | ₩11,214 | ₩10,834 | ₩10,986 | -0.24% | 9.1만 |
|---|
| 2025.12.22 | ₩11,281 | ₩11,618 | ₩11,053 | ₩11,120 | -1.42% | 7.4만 |
|---|
| 2025.12.19 | ₩11,187 | ₩11,589 | ₩10,960 | ₩11,267 | +0.72% | 14.4만 |
|---|
| 2025.12.18 | ₩11,027 | ₩11,241 | ₩10,909 | ₩11,187 | +1.46% | 10만 |
|---|
| 2025.12.17 | ₩10,679 | ₩11,040 | ₩10,378 | ₩10,946 | +2.51% | 10.2만 |
|---|
| 2025.12.16 | ₩10,143 | ₩10,799 | ₩10,133 | ₩10,705 | +5.54% | 10.6만 |
|---|
| 2025.12.15 | ₩10,518 | ₩10,839 | ₩10,210 | ₩10,304 | -2.04% | 10.4만 |
|---|
| 2025.12.12 | ₩10,572 | ₩10,639 | ₩10,184 | ₩10,558 | -0.13% | 13.8만 |
|---|
| 2025.12.11 | ₩10,545 | ₩10,786 | ₩10,237 | ₩10,625 | +0.76% | 10.3만 |
|---|
| 2025.12.10 | ₩10,839 | ₩10,920 | ₩10,237 | ₩10,759 | -0.74% | 19.1만 |
|---|
| 2025.12.09 | ₩9,662 | ₩10,572 | ₩9,662 | ₩10,304 | +6.65% | 25.9만 |
|---|
| 2025.12.08 | ₩9,568 | ₩10,103 | ₩9,421 | ₩9,635 | +0.70% | 10.4만 |
|---|
| 2025.12.05 | ₩9,448 | ₩9,994 | ₩9,448 | ₩9,514 | +0.71% | 6.2만 |
|---|
| 2025.12.04 | ₩9,153 | ₩9,595 | ₩8,979 | ₩9,434 | +3.07% | 8.6만 |
|---|
| 2025.12.03 | ₩9,193 | ₩9,501 | ₩9,153 | ₩9,488 | +3.20% | 6.9만 |
|---|
| 2025.12.02 | ₩9,247 | ₩9,300 | ₩8,899 | ₩9,167 | -0.87% | 5.8만 |
|---|
| 2025.12.01 | ₩9,421 | ₩9,561 | ₩9,180 | ₩9,287 | -1.42% | 7.6만 |
|---|
| 2025.11.28 | ₩9,461 | ₩9,642 | ₩9,367 | ₩9,595 | +1.41% | 3.5만 |
|---|
| 2025.11.26 | ₩9,501 | ₩9,622 | ₩9,274 | ₩9,474 | -0.28% | 6.5만 |
|---|
| 2025.11.25 | ₩9,059 | ₩9,548 | ₩9,059 | ₩9,474 | +4.58% | 6.1만 |
|---|
| 2025.11.24 | ₩8,926 | ₩9,233 | ₩8,926 | ₩9,059 | +1.50% | 3.2만 |
|---|
| 2025.11.21 | ₩8,604 | ₩9,033 | ₩8,417 | ₩8,899 | +3.42% | 8만 |
|---|
| 2025.11.20 | ₩8,725 | ₩8,725 | ₩8,552 | ₩8,658 | -0.77% | 16만 |
|---|
| 2025.11.19 | ₩8,658 | ₩8,698 | ₩8,544 | ₩8,604 | -0.62% | 8.4만 |
|---|
| 2025.11.18 | ₩8,484 | ₩8,778 | ₩8,376 | ₩8,604 | +1.42% | 8.7만 |
|---|
| 2025.11.17 | ₩8,591 | ₩8,785 | ₩8,511 | ₩8,511 | -0.93% | 17.6만 |
|---|
| 2025.11.14 | ₩8,698 | ₩8,799 | ₩8,457 | ₩8,631 | -0.77% | 7.3만 |
|---|
| 2025.11.13 | ₩8,792 | ₩9,026 | ₩8,645 | ₩8,698 | -1.07% | 5.2만 |
|---|
| 2025.11.12 | ₩8,899 | ₩9,094 | ₩8,845 | ₩8,886 | -0.15% | 5만 |
|---|
| 2025.11.11 | ₩9,059 | ₩9,080 | ₩8,872 | ₩8,966 | -1.03% | 3.4만 |
|---|
| 2025.11.10 | ₩8,912 | ₩9,140 | ₩8,886 | ₩9,019 | +1.20% | 7.2만 |
|---|
| 2025.11.07 | ₩8,832 | ₩8,899 | ₩8,404 | ₩8,778 | -0.61% | 14.2만 |
|---|
| 2025.11.06 | ₩9,207 | ₩9,207 | ₩8,687 | ₩8,832 | -4.07% | 7.4만 |
|---|
| 2025.11.05 | ₩8,845 | ₩9,167 | ₩8,752 | ₩9,167 | +3.63% | 6.6만 |
|---|
| 2025.11.04 | ₩8,939 | ₩9,013 | ₩8,738 | ₩8,832 | -1.20% | 5.2만 |
|---|
| 2025.11.03 | ₩9,193 | ₩9,274 | ₩8,918 | ₩9,100 | -1.02% | 3.7만 |
|---|
| 2025.10.31 | ₩9,233 | ₩9,247 | ₩8,765 | ₩9,193 | -0.43% | 15.4만 |
|---|
| 2025.10.30 | ₩9,193 | ₩9,635 | ₩8,966 | ₩9,073 | -1.31% | 6.2만 |
|---|
| 2025.10.29 | ₩9,514 | ₩9,862 | ₩9,233 | ₩9,314 | -2.11% | 16.3만 |
|---|
| 2025.10.28 | ₩9,769 | ₩10,190 | ₩9,514 | ₩9,528 | -2.47% | 8만 |
|---|
| 2025.10.27 | ₩10,184 | ₩10,446 | ₩9,836 | ₩9,836 | -3.42% | 3.1만 |
|---|
| 2025.10.24 | ₩10,157 | ₩10,344 | ₩9,782 | ₩10,170 | +0.13% | 3.7만 |
|---|
| 2025.10.23 | ₩9,702 | ₩10,117 | ₩9,702 | ₩10,076 | +3.86% | 7.5만 |
|---|
| 2025.10.22 | ₩9,903 | ₩10,157 | ₩9,615 | ₩9,668 | -2.36% | 8.6만 |
|---|
| 2025.10.21 | ₩9,916 | ₩10,186 | ₩9,862 | ₩9,889 | -0.27% | 4.8만 |
|---|
| 2025.10.20 | ₩10,076 | ₩10,117 | ₩9,816 | ₩9,936 | -1.39% | 9.7만 |
|---|
| 2025.10.17 | ₩10,076 | ₩10,490 | ₩9,929 | ₩9,943 | -1.33% | 7.6만 |
|---|
| 2025.10.16 | ₩10,317 | ₩10,431 | ₩10,076 | ₩10,076 | -2.33% | 9.3만 |
|---|
| 2025.10.15 | ₩10,665 | ₩10,705 | ₩10,117 | ₩10,331 | -3.14% | 13.2만 |
|---|
| 2025.10.14 | ₩10,184 | ₩10,752 | ₩10,170 | ₩10,585 | +3.94% | 6.6만 |
|---|
| 2025.10.13 | ₩10,103 | ₩10,585 | ₩10,103 | ₩10,331 | +2.25% | 6.4만 |
|---|
| 2025.10.10 | ₩10,665 | ₩10,885 | ₩10,036 | ₩10,063 | -5.65% | 11.9만 |
|---|