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 | ₩21,857 | ₩22,192 | ₩21,562 | ₩22,125 | +1.23% | 8.5만 |
| 2026.10.08 | ₩21,548 | ₩22,071 | ₩21,441 | ₩21,857 | +1.43% | 5.9만 |
| 2026.10.07 | ₩21,320 | ₩22,011 | ₩21,320 | ₩21,548 | +1.07% | 8.1만 |
| 2026.10.06 | ₩22,366 | ₩22,366 | ₩21,387 | ₩21,575 | -3.54% | 5.9만 |
| 2026.10.05 | ₩21,870 | ₩22,581 | ₩21,338 | ₩22,259 | +1.78% | 13.9만 |
| 2026.10.02 | ₩22,433 | ₩22,902 | ₩21,548 | ₩21,924 | -2.27% | 16.1만 |
| 2026.10.01 | ₩21,722 | ₩21,903 | ₩21,052 | ₩21,508 | -0.99% | 16만 |
| 2026.09.30 | ₩22,688 | ₩22,956 | ₩21,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,722 |
| -4.26% |
| 16.8만 |
| 2026.09.29 | ₩23,036 | ₩23,110 | ₩22,579 | ₩22,661 | -1.63% | 7.9만 |
|---|
| 2026.09.28 | ₩23,439 | ₩23,707 | ₩22,648 | ₩22,902 | -2.29% | 10.4만 |
|---|
| 2026.09.25 | ₩22,862 | ₩23,719 | ₩22,634 | ₩23,533 | +2.93% | 15.4만 |
|---|
| 2026.09.24 | ₩21,991 | ₩23,204 | ₩21,977 | ₩22,835 | +3.84% | 11.7만 |
|---|
| 2026.09.23 | ₩22,232 | ₩22,634 | ₩21,950 | ₩22,138 | -0.42% | 6.9만 |
|---|
| 2026.09.22 | ₩22,795 | ₩22,795 | ₩22,024 | ₩22,366 | -1.88% | 10.5만 |
|---|
| 2026.09.21 | ₩22,567 | ₩22,782 | ₩21,789 | ₩22,567 | 0.00% | 29.8만 |
|---|
| 2026.09.18 | ₩21,360 | ₩22,473 | ₩21,199 | ₩22,017 | +3.08% | 12.5만 |
|---|
| 2026.09.17 | ₩21,226 | ₩21,468 | ₩20,744 | ₩21,354 | +0.60% | 7.2만 |
|---|
| 2026.09.16 | ₩20,677 | ₩21,347 | ₩20,478 | ₩20,703 | +0.13% | 6.8만 |
|---|
| 2026.09.15 | ₩20,596 | ₩20,663 | ₩20,006 | ₩20,522 | -0.36% | 9.5만 |
|---|
| 2026.09.14 | ₩21,012 | ₩21,025 | ₩20,301 | ₩20,422 | -2.81% | 8.6만 |
|---|
| 2026.09.11 | ₩20,180 | ₩21,092 | ₩20,140 | ₩21,025 | +4.19% | 17.3만 |
|---|
| 2026.09.10 | ₩19,912 | ₩20,663 | ₩19,282 | ₩20,154 | +1.21% | 11.1만 |
|---|
| 2026.09.09 | ₩19,805 | ₩20,113 | ₩19,000 | ₩20,113 | +1.56% | 18.7만 |
|---|
| 2026.09.08 | ₩19,651 | ₩21,570 | ₩18,571 | ₩19,805 | +0.78% | 83.4만 |
|---|
| 2026.09.04 | ₩17,110 | ₩19,644 | ₩17,110 | ₩19,416 | +13.48% | 443.2만 |
|---|
| 2026.09.03 | ₩13,369 | ₩13,623 | ₩13,060 | ₩13,422 | +0.40% | 31.5만 |
|---|
| 2026.09.02 | ₩13,409 | ₩13,744 | ₩13,235 | ₩13,342 | -0.50% | 3.6만 |
|---|
| 2026.09.01 | ₩14,254 | ₩14,254 | ₩13,288 | ₩13,409 | -5.93% | 3.2만 |
|---|
| 2026.08.31 | ₩13,798 | ₩14,251 | ₩13,556 | ₩14,173 | +2.72% | 5.8만 |
|---|
| 2026.08.28 | ₩13,784 | ₩14,468 | ₩13,610 | ₩13,918 | +0.97% | 2.9만 |
|---|
| 2026.08.27 | ₩14,482 | ₩14,482 | ₩13,892 | ₩13,892 | -4.07% | 2.5만 |
|---|
| 2026.08.26 | ₩14,187 | ₩14,710 | ₩14,012 | ₩14,495 | +2.17% | 4.3만 |
|---|
| 2026.08.25 | ₩15,112 | ₩15,112 | ₩13,972 | ₩14,227 | -5.86% | 5.3만 |
|---|
| 2026.08.24 | ₩15,005 | ₩15,447 | ₩14,944 | ₩15,125 | +0.80% | 5.6만 |
|---|
| 2026.08.21 | ₩14,991 | ₩15,595 | ₩14,884 | ₩15,072 | +0.54% | 3만 |
|---|
| 2026.08.20 | ₩15,367 | ₩15,621 | ₩14,978 | ₩14,978 | -2.53% | 4.7만 |
|---|
| 2026.08.19 | ₩15,554 | ₩16,050 | ₩15,420 | ₩15,460 | -0.60% | 3.6만 |
|---|
| 2026.08.18 | ₩16,278 | ₩16,278 | ₩15,434 | ₩15,460 | -5.02% | 3.2만 |
|---|
| 2026.08.17 | ₩17,177 | ₩17,177 | ₩16,124 | ₩16,252 | -5.39% | 6.7만 |
|---|
| 2026.08.14 | ₩17,311 | ₩17,405 | ₩16,781 | ₩17,177 | -0.77% | 3.1만 |
|---|
| 2026.08.13 | ₩17,096 | ₩17,418 | ₩16,748 | ₩17,284 | +1.10% | 4.4만 |
|---|
| 2026.08.12 | ₩16,949 | ₩17,342 | ₩16,707 | ₩17,070 | +0.71% | 4.8만 |
|---|
| 2026.08.11 | ₩17,311 | ₩17,365 | ₩17,056 | ₩17,056 | -1.47% | 5.1만 |
|---|
| 2026.08.10 | ₩16,681 | ₩17,512 | ₩16,412 | ₩17,110 | +2.57% | 6.1만 |
|---|
| 2026.08.07 | ₩16,815 | ₩17,277 | ₩16,547 | ₩16,882 | +0.40% | 4.3만 |
|---|
| 2026.08.06 | ₩17,002 | ₩17,002 | ₩16,627 | ₩16,815 | -1.10% | 6.2만 |
|---|
| 2026.08.05 | ₩16,962 | ₩17,029 | ₩16,647 | ₩16,855 | -0.63% | 2.8만 |
|---|
| 2026.08.04 | ₩17,284 | ₩17,552 | ₩16,535 | ₩16,882 | -2.33% | 3.4만 |
|---|
| 2026.08.03 | ₩16,748 | ₩17,708 | ₩16,748 | ₩17,230 | +2.88% | 5.1만 |
|---|
| 2026.07.31 | ₩16,976 | ₩16,976 | ₩16,412 | ₩16,573 | -2.37% | 5.1만 |
|---|
| 2026.07.30 | ₩17,002 | ₩17,432 | ₩16,842 | ₩16,962 | -0.24% | 5.4만 |
|---|
| 2026.07.29 | ₩17,056 | ₩17,418 | ₩16,748 | ₩16,989 | -0.39% | 5만 |
|---|
| 2026.07.28 | ₩17,150 | ₩17,432 | ₩16,721 | ₩17,083 | -0.39% | 4.6만 |
|---|
| 2026.07.27 | ₩17,365 | ₩18,062 | ₩16,748 | ₩16,895 | -2.70% | 12만 |
|---|
| 2026.07.24 | ₩17,110 | ₩17,780 | ₩16,935 | ₩17,365 | +1.49% | 8.1만 |
|---|
| 2026.07.23 | ₩18,062 | ₩18,129 | ₩16,882 | ₩17,163 | -4.97% | 8.6만 |
|---|
| 2026.07.22 | ₩18,477 | ₩18,638 | ₩18,026 | ₩18,182 | -1.60% | 3.9만 |
|---|
| 2026.07.21 | ₩18,276 | ₩18,774 | ₩17,820 | ₩18,518 | +1.32% | 5.5만 |
|---|
| 2026.07.20 | ₩18,612 | ₩18,907 | ₩17,874 | ₩18,223 | -2.09% | 12.1만 |
|---|
| 2026.07.17 | ₩18,907 | ₩19,322 | ₩18,477 | ₩18,625 | -1.49% | 10.8만 |
|---|
| 2026.07.16 | ₩19,429 | ₩19,765 | ₩18,795 | ₩18,960 | -2.42% | 6.3만 |
|---|
| 2026.07.15 | ₩18,880 | ₩19,872 | ₩18,880 | ₩19,429 | +2.91% | 11.4만 |
|---|
| 2026.07.14 | ₩19,027 | ₩19,329 | ₩18,491 | ₩18,893 | -0.70% | 8.3만 |
|---|
| 2026.07.13 | ₩19,322 | ₩20,073 | ₩18,712 | ₩19,054 | -1.39% | 14.3만 |
|---|
| 2026.07.10 | ₩19,027 | ₩19,817 | ₩18,987 | ₩19,228 | +1.06% | 14.3만 |
|---|
| 2026.07.09 | ₩18,545 | ₩19,148 | ₩18,102 | ₩19,135 | +3.18% | 10.2만 |
|---|
| 2026.07.08 | ₩18,652 | ₩19,108 | ₩18,303 | ₩18,679 | +0.14% | 8.9만 |
|---|
| 2026.07.07 | ₩19,135 | ₩19,403 | ₩18,196 | ₩18,665 | -2.45% | 10만 |
|---|
| 2026.07.06 | ₩18,164 | ₩19,845 | ₩17,955 | ₩19,148 | +5.42% | 32.5만 |
|---|
| 2026.07.02 | ₩16,815 | ₩18,176 | ₩16,815 | ₩17,928 | +6.62% | 13.2만 |
|---|
| 2026.07.01 | ₩16,902 | ₩16,935 | ₩15,474 | ₩16,480 | -2.50% | 13.9만 |
|---|
| 2026.06.30 | ₩17,928 | ₩18,062 | ₩15,742 | ₩15,742 | -12.19% | 12.9만 |
|---|
| 2026.06.29 | ₩16,466 | ₩18,477 | ₩16,466 | ₩18,075 | +9.77% | 35만 |
|---|
| 2026.06.26 | ₩14,079 | ₩17,096 | ₩13,382 | ₩15,554 | +10.48% | 181.2만 |
|---|
| 2026.06.25 | ₩13,945 | ₩14,079 | ₩13,127 | ₩13,288 | -4.71% | 17만 |
|---|
| 2026.06.24 | ₩13,610 | ₩14,267 | ₩13,228 | ₩13,798 | +1.38% | 6.8만 |
|---|
| 2026.06.23 | ₩13,369 | ₩13,731 | ₩13,000 | ₩13,637 | +2.01% | 3.1만 |
|---|
| 2026.06.22 | ₩13,476 | ₩13,570 | ₩13,074 | ₩13,369 | -0.80% | 4.7만 |
|---|
| 2026.06.18 | ₩13,248 | ₩13,623 | ₩13,194 | ₩13,583 | +2.53% | 6만 |
|---|
| 2026.06.17 | ₩13,168 | ₩13,623 | ₩13,033 | ₩13,141 | -0.20% | 2.7만 |
|---|
| 2026.06.16 | ₩13,570 | ₩13,744 | ₩12,843 | ₩13,261 | -2.27% | 4만 |
|---|
| 2026.06.15 | ₩13,825 | ₩14,240 | ₩13,395 | ₩13,690 | -0.97% | 3.3만 |
|---|
| 2026.06.12 | ₩13,784 | ₩13,959 | ₩13,597 | ₩13,825 | +0.29% | 3.2만 |
|---|
| 2026.06.11 | ₩13,771 | ₩13,932 | ₩13,422 | ₩13,798 | +0.19% | 2.5만 |
|---|
| 2026.06.10 | ₩13,570 | ₩14,012 | ₩13,328 | ₩13,731 | +1.19% | 9만 |
|---|
| 2026.06.09 | ₩13,422 | ₩14,066 | ₩12,376 | ₩13,623 | +1.50% | 5.5만 |
|---|
| 2026.06.08 | ₩13,261 | ₩13,550 | ₩13,047 | ₩13,409 | +1.11% | 3.8만 |
|---|
| 2026.06.05 | ₩13,114 | ₩13,382 | ₩13,060 | ₩13,154 | +0.31% | 2.9만 |
|---|
| 2026.06.04 | ₩12,873 | ₩13,362 | ₩12,752 | ₩13,328 | +3.54% | 2.8만 |
|---|
| 2026.06.03 | ₩13,154 | ₩13,268 | ₩12,591 | ₩12,873 | -2.14% | 4.8만 |
|---|
| 2026.06.02 | ₩13,825 | ₩13,825 | ₩13,007 | ₩13,248 | -4.17% | 3만 |
|---|
| 2026.06.01 | ₩13,302 | ₩13,939 | ₩13,221 | ₩13,865 | +4.23% | 4.6만 |
|---|
| 2026.05.29 | ₩13,650 | ₩13,972 | ₩13,436 | ₩13,590 | -0.44% | 3.9만 |
|---|
| 2026.05.28 | ₩13,315 | ₩13,825 | ₩13,060 | ₩13,825 | +3.83% | 5.1만 |
|---|
| 2026.05.27 | ₩13,141 | ₩13,556 | ₩12,645 | ₩13,282 | +1.07% | 7.2만 |
|---|
| 2026.05.26 | ₩13,047 | ₩13,275 | ₩12,604 | ₩13,208 | +1.23% | 4.6만 |
|---|
| 2026.05.22 | ₩13,060 | ₩13,141 | ₩12,574 | ₩12,873 | -1.44% | 2.6만 |
|---|
| 2026.05.21 | ₩12,162 | ₩13,194 | ₩12,148 | ₩12,953 | +6.50% | 8.8만 |
|---|
| 2026.05.20 | ₩11,626 | ₩12,242 | ₩11,491 | ₩12,216 | +5.07% | 2.8만 |
|---|
| 2026.05.19 | ₩11,867 | ₩12,048 | ₩11,626 | ₩11,626 | -2.03% | 1.5만 |
|---|
| 2026.05.18 | ₩11,626 | ₩12,276 | ₩11,626 | ₩12,014 | +3.34% | 2.5만 |
|---|
| 2026.05.15 | ₩12,229 | ₩12,229 | ₩11,612 | ₩11,679 | -4.50% | 2.4만 |
|---|
| 2026.05.14 | ₩11,652 | ₩12,524 | ₩11,518 | ₩12,309 | +5.64% | 6.7만 |
|---|
| 2026.05.13 | ₩11,961 | ₩12,199 | ₩11,290 | ₩11,693 | -2.24% | 3.6만 |
|---|
| 2026.05.12 | ₩12,296 | ₩12,323 | ₩11,839 | ₩11,974 | -2.62% | 2.9만 |
|---|
| 2026.05.11 | ₩12,443 | ₩12,812 | ₩12,202 | ₩12,443 | 0.00% | 4.3만 |
|---|
| 2026.05.08 | ₩12,792 | ₩13,107 | ₩12,470 | ₩12,564 | -1.78% | 2.8만 |
|---|
| 2026.05.07 | ₩12,792 | ₩13,275 | ₩12,667 | ₩12,879 | +0.68% | 3.1만 |
|---|
| 2026.05.06 | ₩13,020 | ₩13,141 | ₩12,631 | ₩12,805 | -1.65% | 2.8만 |
|---|
| 2026.05.05 | ₩12,564 | ₩13,040 | ₩12,524 | ₩13,020 | +3.63% | 2.9만 |
|---|
| 2026.05.04 | ₩12,859 | ₩13,000 | ₩12,500 | ₩12,551 | -2.40% | 2.8만 |
|---|
| 2026.05.01 | ₩12,725 | ₩12,913 | ₩12,504 | ₩12,873 | +1.16% | 2.2만 |
|---|
| 2026.04.30 | ₩12,417 | ₩12,698 | ₩12,417 | ₩12,618 | +1.62% | 2.7만 |
|---|
| 2026.04.29 | ₩12,779 | ₩12,873 | ₩12,410 | ₩12,511 | -2.10% | 2.3만 |
|---|
| 2026.04.28 | ₩12,725 | ₩13,100 | ₩12,678 | ₩12,886 | +1.26% | 2.4만 |
|---|
| 2026.04.27 | ₩12,846 | ₩12,993 | ₩12,618 | ₩12,698 | -1.15% | 2.2만 |
|---|
| 2026.04.24 | ₩12,765 | ₩13,033 | ₩12,765 | ₩12,765 | 0.00% | 2.4만 |
|---|
| 2026.04.23 | ₩12,403 | ₩13,194 | ₩12,323 | ₩12,953 | +4.43% | 5.5만 |
|---|
| 2026.04.22 | ₩12,551 | ₩12,631 | ₩12,309 | ₩12,430 | -0.96% | 2.7만 |
|---|
| 2026.04.21 | ₩12,846 | ₩13,208 | ₩12,303 | ₩12,430 | -3.24% | 4만 |
|---|
| 2026.04.20 | ₩12,752 | ₩12,926 | ₩12,500 | ₩12,899 | +1.16% | 2.5만 |
|---|
| 2026.04.17 | ₩12,712 | ₩13,013 | ₩12,671 | ₩12,913 | +1.58% | 3.8만 |
|---|
| 2026.04.16 | ₩12,376 | ₩12,692 | ₩12,269 | ₩12,524 | +1.19% | 3.6만 |
|---|
| 2026.04.15 | ₩12,631 | ₩12,779 | ₩12,316 | ₩12,484 | -1.17% | 3.2만 |
|---|
| 2026.04.14 | ₩12,336 | ₩12,779 | ₩12,135 | ₩12,738 | +3.26% | 3.5만 |
|---|
| 2026.04.13 | ₩12,805 | ₩12,805 | ₩12,289 | ₩12,390 | -3.25% | 2.4만 |
|---|
| 2026.04.10 | ₩12,738 | ₩13,074 | ₩12,604 | ₩12,832 | +0.74% | 6만 |
|---|
| 2026.04.09 | ₩12,604 | ₩12,913 | ₩12,068 | ₩12,913 | +2.45% | 4만 |
|---|
| 2026.04.08 | ₩12,242 | ₩12,658 | ₩12,028 | ₩12,604 | +2.96% | 3.6만 |
|---|
| 2026.04.07 | ₩11,760 | ₩12,069 | ₩11,706 | ₩11,813 | +0.46% | 2.8만 |
|---|
| 2026.04.06 | ₩12,095 | ₩12,162 | ₩11,679 | ₩11,934 | -1.33% | 3.5만 |
|---|
| 2026.04.02 | ₩12,162 | ₩12,618 | ₩11,961 | ₩12,108 | -0.44% | 5.4만 |
|---|
| 2026.04.01 | ₩12,309 | ₩12,470 | ₩12,028 | ₩12,256 | -0.44% | 5.1만 |
|---|
| 2026.03.31 | ₩12,376 | ₩12,618 | ₩12,068 | ₩12,524 | +1.19% | 2.2만 |
|---|
| 2026.03.30 | ₩12,202 | ₩12,397 | ₩11,545 | ₩12,209 | +0.05% | 3.6만 |
|---|
| 2026.03.27 | ₩11,974 | ₩12,283 | ₩11,840 | ₩12,209 | +1.96% | 6.3만 |
|---|
| 2026.03.26 | ₩12,028 | ₩12,182 | ₩11,800 | ₩12,122 | +0.78% | 3.7만 |
|---|
| 2026.03.25 | ₩12,041 | ₩12,296 | ₩11,800 | ₩12,108 | +0.56% | 3.3만 |
|---|
| 2026.03.24 | ₩11,156 | ₩11,967 | ₩11,156 | ₩11,880 | +6.49% | 4.3만 |
|---|
| 2026.03.23 | ₩11,143 | ₩11,588 | ₩10,875 | ₩11,398 | +2.29% | 2.7만 |
|---|
| 2026.03.20 | ₩11,049 | ₩11,049 | ₩10,472 | ₩10,834 | -1.94% | 6.1만 |
|---|
| 2026.03.19 | ₩10,687 | ₩10,888 | ₩10,513 | ₩10,888 | +1.88% | 4.7만 |
|---|
| 2026.03.18 | ₩10,955 | ₩11,317 | ₩10,767 | ₩10,888 | -0.61% | 10.5만 |
|---|
| 2026.03.17 | ₩11,089 | ₩11,424 | ₩10,995 | ₩10,995 | -0.85% | 3.9만 |
|---|
| 2026.03.16 | ₩10,754 | ₩11,103 | ₩10,741 | ₩10,995 | +2.24% | 5만 |
|---|
| 2026.03.13 | ₩11,357 | ₩11,357 | ₩10,486 | ₩10,720 | -5.61% | 6.4만 |
|---|
| 2026.03.12 | ₩11,384 | ₩11,585 | ₩10,392 | ₩11,471 | +0.77% | 8.9만 |
|---|
| 2026.03.11 | ₩11,693 | ₩11,800 | ₩11,585 | ₩11,599 | -0.80% | 4만 |
|---|
| 2026.03.10 | ₩11,706 | ₩12,095 | ₩11,706 | ₩11,813 | +0.92% | 2.6만 |
|---|
| 2026.03.09 | ₩11,612 | ₩11,894 | ₩11,364 | ₩11,867 | +2.19% | 5.8만 |
|---|
| 2026.03.06 | ₩12,095 | ₩12,216 | ₩11,477 | ₩11,867 | -1.88% | 6.3만 |
|---|
| 2026.03.05 | ₩11,934 | ₩12,269 | ₩11,719 | ₩12,095 | +1.35% | 4.3만 |
|---|
| 2026.03.04 | ₩11,907 | ₩12,511 | ₩11,786 | ₩12,014 | +0.90% | 5.8만 |
|---|
| 2026.03.03 | ₩11,639 | ₩12,065 | ₩11,575 | ₩11,840 | +1.73% | 2.6만 |
|---|
| 2026.03.02 | ₩11,907 | ₩12,189 | ₩11,772 | ₩12,068 | +1.35% | 2.8만 |
|---|
| 2026.02.27 | ₩12,229 | ₩12,805 | ₩11,880 | ₩12,202 | -0.22% | 3.2만 |
|---|
| 2026.02.26 | ₩12,564 | ₩12,832 | ₩11,974 | ₩12,403 | -1.28% | 3.7만 |
|---|
| 2026.02.25 | ₩12,296 | ₩12,596 | ₩12,169 | ₩12,591 | +2.40% | 4.2만 |
|---|
| 2026.02.24 | ₩12,028 | ₩12,323 | ₩12,028 | ₩12,175 | +1.23% | 3.7만 |
|---|
| 2026.02.23 | ₩12,417 | ₩12,417 | ₩11,847 | ₩12,001 | -3.35% | 7만 |
|---|
| 2026.02.20 | ₩12,108 | ₩12,620 | ₩12,068 | ₩12,591 | +3.99% | 4.6만 |
|---|
| 2026.02.19 | ₩12,055 | ₩12,175 | ₩11,666 | ₩12,108 | +0.44% | 2.9만 |
|---|
| 2026.02.18 | ₩11,505 | ₩12,256 | ₩11,505 | ₩12,135 | +5.48% | 4.3만 |
|---|
| 2026.02.17 | ₩11,666 | ₩12,001 | ₩11,398 | ₩11,639 | -0.23% | 3.2만 |
|---|
| 2026.02.13 | ₩11,398 | ₩11,851 | ₩11,194 | ₩11,639 | +2.12% | 3.2만 |
|---|
| 2026.02.12 | ₩11,572 | ₩12,068 | ₩11,290 | ₩11,371 | -1.74% | 10.7만 |
|---|
| 2026.02.11 | ₩11,974 | ₩12,142 | ₩11,089 | ₩11,572 | -3.36% | 6.9만 |
|---|
| 2026.02.10 | ₩12,524 | ₩12,840 | ₩11,947 | ₩11,961 | -4.50% | 8.8만 |
|---|
| 2026.02.09 | ₩12,296 | ₩12,537 | ₩12,216 | ₩12,450 | +1.25% | 5.7만 |
|---|
| 2026.02.06 | ₩12,430 | ₩12,551 | ₩12,229 | ₩12,350 | -0.65% | 4.1만 |
|---|
| 2026.02.05 | ₩12,779 | ₩12,846 | ₩12,001 | ₩12,081 | -5.46% | 8만 |
|---|
| 2026.02.04 | ₩12,765 | ₩13,369 | ₩12,765 | ₩12,832 | +0.53% | 10.7만 |
|---|
| 2026.02.03 | ₩12,390 | ₩12,638 | ₩11,800 | ₩12,618 | +1.84% | 13.7만 |
|---|
| 2026.02.02 | ₩12,081 | ₩12,578 | ₩11,947 | ₩12,350 | +2.22% | 6.2만 |
|---|
| 2026.01.30 | ₩11,612 | ₩12,162 | ₩11,612 | ₩12,148 | +4.62% | 4.5만 |
|---|
| 2026.01.29 | ₩11,639 | ₩11,820 | ₩11,156 | ₩11,773 | +1.15% | 3.1만 |
|---|
| 2026.01.28 | ₩11,733 | ₩11,853 | ₩11,277 | ₩11,505 | -1.94% | 5만 |
|---|
| 2026.01.27 | ₩11,558 | ₩12,162 | ₩11,478 | ₩11,599 | +0.35% | 3.1만 |
|---|
| 2026.01.26 | ₩11,371 | ₩11,585 | ₩11,277 | ₩11,532 | +1.42% | 2.2만 |
|---|
| 2026.01.23 | ₩11,652 | ₩11,941 | ₩11,223 | ₩11,344 | -2.65% | 4.7만 |
|---|
| 2026.01.22 | ₩11,558 | ₩12,068 | ₩11,558 | ₩11,760 | +1.74% | 3.6만 |
|---|
| 2026.01.21 | ₩11,585 | ₩12,068 | ₩11,265 | ₩11,532 | -0.46% | 5.7만 |
|---|
| 2026.01.20 | ₩12,604 | ₩12,604 | ₩11,398 | ₩11,585 | -8.09% | 8.1만 |
|---|
| 2026.01.16 | ₩13,328 | ₩13,382 | ₩12,686 | ₩12,752 | -4.33% | 6.8만 |
|---|
| 2026.01.15 | ₩12,886 | ₩13,395 | ₩12,658 | ₩13,315 | +3.33% | 8.5만 |
|---|
| 2026.01.14 | ₩12,631 | ₩13,000 | ₩12,563 | ₩12,926 | +2.34% | 4.4만 |
|---|
| 2026.01.13 | ₩12,738 | ₩12,856 | ₩12,417 | ₩12,591 | -1.16% | 6.9만 |
|---|
| 2026.01.12 | ₩12,068 | ₩12,698 | ₩11,719 | ₩12,618 | +4.56% | 11.6만 |
|---|
| 2026.01.09 | ₩11,719 | ₩12,229 | ₩11,398 | ₩12,068 | +2.97% | 8.4만 |
|---|
| 2026.01.08 | ₩11,036 | ₩12,008 | ₩10,989 | ₩11,585 | +4.98% | 11만 |
|---|
| 2026.01.07 | ₩11,156 | ₩11,183 | ₩10,767 | ₩11,062 | -0.84% | 5.4만 |
|---|
| 2026.01.06 | ₩10,861 | ₩11,277 | ₩10,720 | ₩11,223 | +3.33% | 4.9만 |
|---|
| 2026.01.05 | ₩10,553 | ₩11,652 | ₩10,486 | ₩10,968 | +3.94% | 9.8만 |
|---|
| 2026.01.02 | ₩10,446 | ₩11,296 | ₩10,258 | ₩10,620 | +1.67% | 7.1만 |
|---|
| 2025.12.31 | ₩10,727 | ₩11,002 | ₩10,298 | ₩10,365 | -3.37% | 5.9만 |
|---|
| 2025.12.30 | ₩10,968 | ₩11,022 | ₩10,580 | ₩10,767 | -1.83% | 3.3만 |
|---|
| 2025.12.29 | ₩11,089 | ₩11,304 | ₩10,836 | ₩11,022 | -0.60% | 7.3만 |
|---|
| 2025.12.26 | ₩10,821 | ₩11,103 | ₩10,747 | ₩11,103 | +2.60% | 5만 |
|---|
| 2025.12.24 | ₩10,982 | ₩11,223 | ₩10,808 | ₩10,821 | -1.47% | 4만 |
|---|
| 2025.12.23 | ₩11,036 | ₩11,237 | ₩10,856 | ₩11,009 | -0.24% | 9.1만 |
|---|
| 2025.12.22 | ₩11,304 | ₩11,642 | ₩11,076 | ₩11,143 | -1.42% | 7.4만 |
|---|
| 2025.12.19 | ₩11,210 | ₩11,612 | ₩10,982 | ₩11,290 | +0.72% | 14.4만 |
|---|
| 2025.12.18 | ₩11,049 | ₩11,263 | ₩10,931 | ₩11,210 | +1.46% | 10만 |
|---|
| 2025.12.17 | ₩10,700 | ₩11,062 | ₩10,399 | ₩10,968 | +2.51% | 10.2만 |
|---|
| 2025.12.16 | ₩10,164 | ₩10,821 | ₩10,153 | ₩10,727 | +5.54% | 10.6만 |
|---|
| 2025.12.15 | ₩10,539 | ₩10,861 | ₩10,231 | ₩10,325 | -2.04% | 10.4만 |
|---|
| 2025.12.12 | ₩10,593 | ₩10,660 | ₩10,204 | ₩10,580 | -0.13% | 13.8만 |
|---|
| 2025.12.11 | ₩10,566 | ₩10,808 | ₩10,258 | ₩10,647 | +0.76% | 10.3만 |
|---|
| 2025.12.10 | ₩10,861 | ₩10,942 | ₩10,258 | ₩10,781 | -0.74% | 19.1만 |
|---|
| 2025.12.09 | ₩9,681 | ₩10,593 | ₩9,681 | ₩10,325 | +6.65% | 25.9만 |
|---|
| 2025.12.08 | ₩9,587 | ₩10,124 | ₩9,440 | ₩9,654 | +0.70% | 10.4만 |
|---|
| 2025.12.05 | ₩9,467 | ₩10,014 | ₩9,467 | ₩9,534 | +0.71% | 6.2만 |
|---|
| 2025.12.04 | ₩9,172 | ₩9,614 | ₩8,997 | ₩9,453 | +3.07% | 8.6만 |
|---|
| 2025.12.03 | ₩9,212 | ₩9,520 | ₩9,172 | ₩9,507 | +3.20% | 6.9만 |
|---|
| 2025.12.02 | ₩9,266 | ₩9,319 | ₩8,917 | ₩9,185 | -0.87% | 5.8만 |
|---|
| 2025.12.01 | ₩9,440 | ₩9,581 | ₩9,199 | ₩9,306 | -1.42% | 7.6만 |
|---|
| 2025.11.28 | ₩9,480 | ₩9,661 | ₩9,386 | ₩9,614 | +1.41% | 3.5만 |
|---|
| 2025.11.26 | ₩9,520 | ₩9,641 | ₩9,292 | ₩9,494 | -0.28% | 6.5만 |
|---|
| 2025.11.25 | ₩9,078 | ₩9,567 | ₩9,078 | ₩9,494 | +4.58% | 6.1만 |
|---|
| 2025.11.24 | ₩8,944 | ₩9,252 | ₩8,944 | ₩9,078 | +1.50% | 3.2만 |
|---|
| 2025.11.21 | ₩8,622 | ₩9,051 | ₩8,434 | ₩8,917 | +3.42% | 8만 |
|---|
| 2025.11.20 | ₩8,743 | ₩8,743 | ₩8,570 | ₩8,676 | -0.77% | 16만 |
|---|
| 2025.11.19 | ₩8,676 | ₩8,716 | ₩8,562 | ₩8,622 | -0.62% | 8.4만 |
|---|
| 2025.11.18 | ₩8,501 | ₩8,796 | ₩8,393 | ₩8,622 | +1.42% | 8.7만 |
|---|
| 2025.11.17 | ₩8,609 | ₩8,803 | ₩8,528 | ₩8,528 | -0.93% | 17.6만 |
|---|
| 2025.11.14 | ₩8,716 | ₩8,816 | ₩8,474 | ₩8,649 | -0.77% | 7.3만 |
|---|
| 2025.11.13 | ₩8,810 | ₩9,044 | ₩8,662 | ₩8,716 | -1.07% | 5.2만 |
|---|
| 2025.11.12 | ₩8,917 | ₩9,113 | ₩8,863 | ₩8,904 | -0.15% | 5만 |
|---|
| 2025.11.11 | ₩9,078 | ₩9,098 | ₩8,890 | ₩8,984 | -1.03% | 3.4만 |
|---|
| 2025.11.10 | ₩8,930 | ₩9,158 | ₩8,904 | ₩9,038 | +1.20% | 7.2만 |
|---|
| 2025.11.07 | ₩8,850 | ₩8,917 | ₩8,421 | ₩8,796 | -0.61% | 14.2만 |
|---|
| 2025.11.06 | ₩9,225 | ₩9,225 | ₩8,705 | ₩8,850 | -4.07% | 7.4만 |
|---|
| 2025.11.05 | ₩8,863 | ₩9,185 | ₩8,769 | ₩9,185 | +3.63% | 6.6만 |
|---|
| 2025.11.04 | ₩8,957 | ₩9,031 | ₩8,756 | ₩8,850 | -1.20% | 5.2만 |
|---|
| 2025.11.03 | ₩9,212 | ₩9,292 | ₩8,936 | ₩9,118 | -1.02% | 3.7만 |
|---|
| 2025.10.31 | ₩9,252 | ₩9,266 | ₩8,783 | ₩9,212 | -0.43% | 15.4만 |
|---|
| 2025.10.30 | ₩9,212 | ₩9,654 | ₩8,984 | ₩9,091 | -1.31% | 6.2만 |
|---|
| 2025.10.29 | ₩9,534 | ₩9,882 | ₩9,252 | ₩9,333 | -2.11% | 16.3만 |
|---|
| 2025.10.28 | ₩9,788 | ₩10,211 | ₩9,534 | ₩9,547 | -2.47% | 8만 |
|---|
| 2025.10.27 | ₩10,204 | ₩10,467 | ₩9,856 | ₩9,856 | -3.42% | 3.1만 |
|---|
| 2025.10.24 | ₩10,177 | ₩10,365 | ₩9,802 | ₩10,191 | +0.13% | 3.7만 |
|---|
| 2025.10.23 | ₩9,721 | ₩10,137 | ₩9,721 | ₩10,097 | +3.86% | 7.5만 |
|---|
| 2025.10.22 | ₩9,923 | ₩10,177 | ₩9,634 | ₩9,688 | -2.36% | 8.6만 |
|---|
| 2025.10.21 | ₩9,936 | ₩10,207 | ₩9,882 | ₩9,909 | -0.27% | 4.8만 |
|---|
| 2025.10.20 | ₩10,097 | ₩10,137 | ₩9,835 | ₩9,956 | -1.39% | 9.7만 |
|---|
| 2025.10.17 | ₩10,097 | ₩10,511 | ₩9,949 | ₩9,963 | -1.33% | 7.6만 |
|---|
| 2025.10.16 | ₩10,338 | ₩10,452 | ₩10,097 | ₩10,097 | -2.33% | 9.3만 |
|---|
| 2025.10.15 | ₩10,687 | ₩10,727 | ₩10,137 | ₩10,352 | -3.14% | 13.2만 |
|---|
| 2025.10.14 | ₩10,204 | ₩10,774 | ₩10,191 | ₩10,606 | +3.94% | 6.6만 |
|---|
| 2025.10.13 | ₩10,124 | ₩10,606 | ₩10,124 | ₩10,352 | +2.25% | 6.4만 |
|---|
| 2025.10.10 | ₩10,687 | ₩10,907 | ₩10,057 | ₩10,083 | -5.65% | 11.9만 |
|---|