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 | ₩21,863 | ₩22,198 | ₩21,568 | ₩22,131 | +1.23% | 8.5만 |
| 2026.10.08 | ₩21,555 | ₩22,078 | ₩21,447 | ₩21,863 | +1.43% | 5.9만 |
| 2026.10.07 | ₩21,327 | ₩22,017 | ₩21,327 | ₩21,555 | +1.07% | 8.1만 |
| 2026.10.06 | ₩22,373 | ₩22,373 | ₩21,394 | ₩21,581 | -3.54% | 5.9만 |
| 2026.10.05 | ₩21,876 | ₩22,587 | ₩21,344 | ₩22,265 | +1.78% | 13.9만 |
| 2026.10.02 | ₩22,440 | ₩22,909 | ₩21,555 | ₩21,930 | -2.27% | 16.1만 |
| 2026.10.01 | ₩21,729 | ₩21,910 | ₩21,058 | ₩21,514 | -0.99% | 16만 |
| 2026.09.30 | ₩22,695 | ₩22,963 | ₩21,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,729 |
| -4.26% |
| 16.8만 |
| 2026.09.29 | ₩23,043 | ₩23,117 | ₩22,586 | ₩22,668 | -1.63% | 7.9만 |
|---|
| 2026.09.28 | ₩23,446 | ₩23,714 | ₩22,654 | ₩22,909 | -2.29% | 10.4만 |
|---|
| 2026.09.25 | ₩22,869 | ₩23,726 | ₩22,641 | ₩23,540 | +2.93% | 15.4만 |
|---|
| 2026.09.24 | ₩21,997 | ₩23,211 | ₩21,984 | ₩22,842 | +3.84% | 11.7만 |
|---|
| 2026.09.23 | ₩22,239 | ₩22,641 | ₩21,957 | ₩22,145 | -0.42% | 6.9만 |
|---|
| 2026.09.22 | ₩22,802 | ₩22,802 | ₩22,031 | ₩22,373 | -1.88% | 10.5만 |
|---|
| 2026.09.21 | ₩22,574 | ₩22,789 | ₩21,796 | ₩22,574 | 0.00% | 29.8만 |
|---|
| 2026.09.18 | ₩21,367 | ₩22,480 | ₩21,206 | ₩22,024 | +3.08% | 12.5만 |
|---|
| 2026.09.17 | ₩21,233 | ₩21,474 | ₩20,750 | ₩21,360 | +0.60% | 7.2만 |
|---|
| 2026.09.16 | ₩20,683 | ₩21,353 | ₩20,484 | ₩20,710 | +0.13% | 6.8만 |
|---|
| 2026.09.15 | ₩20,602 | ₩20,669 | ₩20,012 | ₩20,528 | -0.36% | 9.5만 |
|---|
| 2026.09.14 | ₩21,018 | ₩21,031 | ₩20,307 | ₩20,428 | -2.81% | 8.6만 |
|---|
| 2026.09.11 | ₩20,186 | ₩21,098 | ₩20,146 | ₩21,031 | +4.19% | 17.3만 |
|---|
| 2026.09.10 | ₩19,918 | ₩20,669 | ₩19,288 | ₩20,160 | +1.21% | 11.1만 |
|---|
| 2026.09.09 | ₩19,811 | ₩20,119 | ₩19,006 | ₩20,119 | +1.56% | 18.7만 |
|---|
| 2026.09.08 | ₩19,657 | ₩21,576 | ₩18,577 | ₩19,811 | +0.78% | 83.4만 |
|---|
| 2026.09.04 | ₩17,115 | ₩19,650 | ₩17,115 | ₩19,422 | +13.48% | 443.2만 |
|---|
| 2026.09.03 | ₩13,373 | ₩13,628 | ₩13,064 | ₩13,426 | +0.40% | 31.5만 |
|---|
| 2026.09.02 | ₩13,413 | ₩13,748 | ₩13,239 | ₩13,346 | -0.50% | 3.6만 |
|---|
| 2026.09.01 | ₩14,258 | ₩14,258 | ₩13,292 | ₩13,413 | -5.93% | 3.2만 |
|---|
| 2026.08.31 | ₩13,802 | ₩14,255 | ₩13,560 | ₩14,177 | +2.72% | 5.8만 |
|---|
| 2026.08.28 | ₩13,788 | ₩14,473 | ₩13,614 | ₩13,923 | +0.97% | 2.9만 |
|---|
| 2026.08.27 | ₩14,486 | ₩14,486 | ₩13,896 | ₩13,896 | -4.07% | 2.5만 |
|---|
| 2026.08.26 | ₩14,191 | ₩14,714 | ₩14,016 | ₩14,499 | +2.17% | 4.3만 |
|---|
| 2026.08.25 | ₩15,116 | ₩15,116 | ₩13,976 | ₩14,231 | -5.86% | 5.3만 |
|---|
| 2026.08.24 | ₩15,009 | ₩15,452 | ₩14,949 | ₩15,130 | +0.80% | 5.6만 |
|---|
| 2026.08.21 | ₩14,996 | ₩15,599 | ₩14,888 | ₩15,076 | +0.54% | 3만 |
|---|
| 2026.08.20 | ₩15,371 | ₩15,626 | ₩14,982 | ₩14,982 | -2.53% | 4.7만 |
|---|
| 2026.08.19 | ₩15,559 | ₩16,055 | ₩15,425 | ₩15,465 | -0.60% | 3.6만 |
|---|
| 2026.08.18 | ₩16,283 | ₩16,283 | ₩15,438 | ₩15,465 | -5.02% | 3.2만 |
|---|
| 2026.08.17 | ₩17,182 | ₩17,182 | ₩16,129 | ₩16,256 | -5.39% | 6.7만 |
|---|
| 2026.08.14 | ₩17,316 | ₩17,410 | ₩16,786 | ₩17,182 | -0.77% | 3.1만 |
|---|
| 2026.08.13 | ₩17,101 | ₩17,423 | ₩16,753 | ₩17,289 | +1.10% | 4.4만 |
|---|
| 2026.08.12 | ₩16,954 | ₩17,347 | ₩16,712 | ₩17,075 | +0.71% | 4.8만 |
|---|
| 2026.08.11 | ₩17,316 | ₩17,370 | ₩17,061 | ₩17,061 | -1.47% | 5.1만 |
|---|
| 2026.08.10 | ₩16,686 | ₩17,517 | ₩16,417 | ₩17,115 | +2.57% | 6.1만 |
|---|
| 2026.08.07 | ₩16,820 | ₩17,283 | ₩16,552 | ₩16,887 | +0.40% | 4.3만 |
|---|
| 2026.08.06 | ₩17,008 | ₩17,008 | ₩16,632 | ₩16,820 | -1.10% | 6.2만 |
|---|
| 2026.08.05 | ₩16,967 | ₩17,034 | ₩16,652 | ₩16,860 | -0.63% | 2.8만 |
|---|
| 2026.08.04 | ₩17,289 | ₩17,557 | ₩16,539 | ₩16,887 | -2.33% | 3.4만 |
|---|
| 2026.08.03 | ₩16,753 | ₩17,713 | ₩16,753 | ₩17,236 | +2.88% | 5.1만 |
|---|
| 2026.07.31 | ₩16,981 | ₩16,981 | ₩16,417 | ₩16,578 | -2.37% | 5.1만 |
|---|
| 2026.07.30 | ₩17,008 | ₩17,437 | ₩16,847 | ₩16,967 | -0.24% | 5.4만 |
|---|
| 2026.07.29 | ₩17,061 | ₩17,423 | ₩16,753 | ₩16,994 | -0.39% | 5만 |
|---|
| 2026.07.28 | ₩17,155 | ₩17,437 | ₩16,726 | ₩17,088 | -0.39% | 4.6만 |
|---|
| 2026.07.27 | ₩17,370 | ₩18,067 | ₩16,753 | ₩16,900 | -2.70% | 12만 |
|---|
| 2026.07.24 | ₩17,115 | ₩17,786 | ₩16,940 | ₩17,370 | +1.49% | 8.1만 |
|---|
| 2026.07.23 | ₩18,067 | ₩18,134 | ₩16,887 | ₩17,169 | -4.97% | 8.6만 |
|---|
| 2026.07.22 | ₩18,483 | ₩18,644 | ₩18,031 | ₩18,188 | -1.60% | 3.9만 |
|---|
| 2026.07.21 | ₩18,282 | ₩18,779 | ₩17,826 | ₩18,523 | +1.32% | 5.5만 |
|---|
| 2026.07.20 | ₩18,617 | ₩18,912 | ₩17,879 | ₩18,228 | -2.09% | 12.1만 |
|---|
| 2026.07.17 | ₩18,912 | ₩19,328 | ₩18,483 | ₩18,631 | -1.49% | 10.8만 |
|---|
| 2026.07.16 | ₩19,435 | ₩19,771 | ₩18,801 | ₩18,966 | -2.42% | 6.3만 |
|---|
| 2026.07.15 | ₩18,885 | ₩19,878 | ₩18,885 | ₩19,435 | +2.91% | 11.4만 |
|---|
| 2026.07.14 | ₩19,033 | ₩19,335 | ₩18,496 | ₩18,899 | -0.70% | 8.3만 |
|---|
| 2026.07.13 | ₩19,328 | ₩20,079 | ₩18,718 | ₩19,060 | -1.39% | 14.3만 |
|---|
| 2026.07.10 | ₩19,033 | ₩19,823 | ₩18,993 | ₩19,234 | +1.06% | 14.3만 |
|---|
| 2026.07.09 | ₩18,550 | ₩19,154 | ₩18,107 | ₩19,140 | +3.18% | 10.2만 |
|---|
| 2026.07.08 | ₩18,657 | ₩19,113 | ₩18,309 | ₩18,684 | +0.14% | 8.9만 |
|---|
| 2026.07.07 | ₩19,140 | ₩19,408 | ₩18,201 | ₩18,671 | -2.45% | 10만 |
|---|
| 2026.07.06 | ₩18,169 | ₩19,851 | ₩17,960 | ₩19,154 | +5.42% | 32.5만 |
|---|
| 2026.07.02 | ₩16,820 | ₩18,181 | ₩16,820 | ₩17,933 | +6.62% | 13.2만 |
|---|
| 2026.07.01 | ₩16,907 | ₩16,940 | ₩15,478 | ₩16,484 | -2.50% | 13.9만 |
|---|
| 2026.06.30 | ₩17,933 | ₩18,067 | ₩15,747 | ₩15,747 | -12.19% | 12.9만 |
|---|
| 2026.06.29 | ₩16,471 | ₩18,483 | ₩16,471 | ₩18,081 | +9.77% | 35만 |
|---|
| 2026.06.26 | ₩14,084 | ₩17,101 | ₩13,386 | ₩15,559 | +10.48% | 181.2만 |
|---|
| 2026.06.25 | ₩13,949 | ₩14,084 | ₩13,131 | ₩13,292 | -4.71% | 17만 |
|---|
| 2026.06.24 | ₩13,614 | ₩14,271 | ₩13,232 | ₩13,802 | +1.38% | 6.8만 |
|---|
| 2026.06.23 | ₩13,373 | ₩13,735 | ₩13,004 | ₩13,641 | +2.01% | 3.1만 |
|---|
| 2026.06.22 | ₩13,480 | ₩13,574 | ₩13,078 | ₩13,373 | -0.80% | 4.7만 |
|---|
| 2026.06.18 | ₩13,252 | ₩13,628 | ₩13,198 | ₩13,587 | +2.53% | 6만 |
|---|
| 2026.06.17 | ₩13,171 | ₩13,628 | ₩13,037 | ₩13,145 | -0.20% | 2.7만 |
|---|
| 2026.06.16 | ₩13,574 | ₩13,748 | ₩12,847 | ₩13,265 | -2.27% | 4만 |
|---|
| 2026.06.15 | ₩13,829 | ₩14,244 | ₩13,399 | ₩13,695 | -0.97% | 3.3만 |
|---|
| 2026.06.12 | ₩13,788 | ₩13,963 | ₩13,601 | ₩13,829 | +0.29% | 3.2만 |
|---|
| 2026.06.11 | ₩13,775 | ₩13,936 | ₩13,426 | ₩13,802 | +0.19% | 2.5만 |
|---|
| 2026.06.10 | ₩13,574 | ₩14,016 | ₩13,332 | ₩13,735 | +1.19% | 9만 |
|---|
| 2026.06.09 | ₩13,426 | ₩14,070 | ₩12,380 | ₩13,628 | +1.50% | 5.5만 |
|---|
| 2026.06.08 | ₩13,265 | ₩13,554 | ₩13,051 | ₩13,413 | +1.11% | 3.8만 |
|---|
| 2026.06.05 | ₩13,118 | ₩13,386 | ₩13,064 | ₩13,158 | +0.31% | 2.9만 |
|---|
| 2026.06.04 | ₩12,876 | ₩13,366 | ₩12,756 | ₩13,332 | +3.54% | 2.8만 |
|---|
| 2026.06.03 | ₩13,158 | ₩13,272 | ₩12,595 | ₩12,876 | -2.14% | 4.8만 |
|---|
| 2026.06.02 | ₩13,829 | ₩13,829 | ₩13,011 | ₩13,252 | -4.17% | 3만 |
|---|
| 2026.06.01 | ₩13,306 | ₩13,943 | ₩13,225 | ₩13,869 | +4.23% | 4.6만 |
|---|
| 2026.05.29 | ₩13,654 | ₩13,976 | ₩13,440 | ₩13,594 | -0.44% | 3.9만 |
|---|
| 2026.05.28 | ₩13,319 | ₩13,829 | ₩13,064 | ₩13,829 | +3.83% | 5.1만 |
|---|
| 2026.05.27 | ₩13,145 | ₩13,560 | ₩12,648 | ₩13,285 | +1.07% | 7.2만 |
|---|
| 2026.05.26 | ₩13,051 | ₩13,279 | ₩12,608 | ₩13,212 | +1.23% | 4.6만 |
|---|
| 2026.05.22 | ₩13,064 | ₩13,145 | ₩12,577 | ₩12,876 | -1.44% | 2.6만 |
|---|
| 2026.05.21 | ₩12,165 | ₩13,198 | ₩12,152 | ₩12,957 | +6.50% | 8.8만 |
|---|
| 2026.05.20 | ₩11,629 | ₩12,246 | ₩11,495 | ₩12,219 | +5.07% | 2.8만 |
|---|
| 2026.05.19 | ₩11,870 | ₩12,051 | ₩11,629 | ₩11,629 | -2.03% | 1.5만 |
|---|
| 2026.05.18 | ₩11,629 | ₩12,280 | ₩11,629 | ₩12,018 | +3.34% | 2.5만 |
|---|
| 2026.05.15 | ₩12,233 | ₩12,233 | ₩11,616 | ₩11,683 | -4.50% | 2.4만 |
|---|
| 2026.05.14 | ₩11,656 | ₩12,528 | ₩11,522 | ₩12,313 | +5.64% | 6.7만 |
|---|
| 2026.05.13 | ₩11,964 | ₩12,203 | ₩11,294 | ₩11,696 | -2.24% | 3.6만 |
|---|
| 2026.05.12 | ₩12,300 | ₩12,326 | ₩11,842 | ₩11,978 | -2.62% | 2.9만 |
|---|
| 2026.05.11 | ₩12,447 | ₩12,816 | ₩12,206 | ₩12,447 | 0.00% | 4.3만 |
|---|
| 2026.05.08 | ₩12,796 | ₩13,111 | ₩12,474 | ₩12,568 | -1.78% | 2.8만 |
|---|
| 2026.05.07 | ₩12,796 | ₩13,279 | ₩12,671 | ₩12,883 | +0.68% | 3.1만 |
|---|
| 2026.05.06 | ₩13,024 | ₩13,145 | ₩12,635 | ₩12,809 | -1.65% | 2.8만 |
|---|
| 2026.05.05 | ₩12,568 | ₩13,044 | ₩12,528 | ₩13,024 | +3.63% | 2.9만 |
|---|
| 2026.05.04 | ₩12,863 | ₩13,004 | ₩12,504 | ₩12,554 | -2.40% | 2.8만 |
|---|
| 2026.05.01 | ₩12,729 | ₩12,917 | ₩12,508 | ₩12,876 | +1.16% | 2.2만 |
|---|
| 2026.04.30 | ₩12,420 | ₩12,702 | ₩12,420 | ₩12,622 | +1.62% | 2.7만 |
|---|
| 2026.04.29 | ₩12,782 | ₩12,876 | ₩12,414 | ₩12,514 | -2.10% | 2.3만 |
|---|
| 2026.04.28 | ₩12,729 | ₩13,104 | ₩12,682 | ₩12,890 | +1.26% | 2.4만 |
|---|
| 2026.04.27 | ₩12,850 | ₩12,997 | ₩12,622 | ₩12,702 | -1.15% | 2.2만 |
|---|
| 2026.04.24 | ₩12,769 | ₩13,037 | ₩12,769 | ₩12,769 | 0.00% | 2.4만 |
|---|
| 2026.04.23 | ₩12,407 | ₩13,198 | ₩12,326 | ₩12,957 | +4.43% | 5.5만 |
|---|
| 2026.04.22 | ₩12,554 | ₩12,635 | ₩12,313 | ₩12,434 | -0.96% | 2.7만 |
|---|
| 2026.04.21 | ₩12,850 | ₩13,212 | ₩12,306 | ₩12,434 | -3.24% | 4만 |
|---|
| 2026.04.20 | ₩12,756 | ₩12,930 | ₩12,504 | ₩12,903 | +1.16% | 2.5만 |
|---|
| 2026.04.17 | ₩12,715 | ₩13,017 | ₩12,675 | ₩12,917 | +1.58% | 3.8만 |
|---|
| 2026.04.16 | ₩12,380 | ₩12,695 | ₩12,273 | ₩12,528 | +1.19% | 3.6만 |
|---|
| 2026.04.15 | ₩12,635 | ₩12,782 | ₩12,320 | ₩12,487 | -1.17% | 3.2만 |
|---|
| 2026.04.14 | ₩12,340 | ₩12,782 | ₩12,139 | ₩12,742 | +3.26% | 3.5만 |
|---|
| 2026.04.13 | ₩12,809 | ₩12,809 | ₩12,293 | ₩12,394 | -3.25% | 2.4만 |
|---|
| 2026.04.10 | ₩12,742 | ₩13,078 | ₩12,608 | ₩12,836 | +0.74% | 6만 |
|---|
| 2026.04.09 | ₩12,608 | ₩12,917 | ₩12,072 | ₩12,917 | +2.45% | 4만 |
|---|
| 2026.04.08 | ₩12,246 | ₩12,662 | ₩12,031 | ₩12,608 | +2.96% | 3.6만 |
|---|
| 2026.04.07 | ₩11,763 | ₩12,073 | ₩11,709 | ₩11,817 | +0.46% | 2.8만 |
|---|
| 2026.04.06 | ₩12,098 | ₩12,165 | ₩11,683 | ₩11,937 | -1.33% | 3.5만 |
|---|
| 2026.04.02 | ₩12,165 | ₩12,622 | ₩11,964 | ₩12,112 | -0.44% | 5.4만 |
|---|
| 2026.04.01 | ₩12,313 | ₩12,474 | ₩12,031 | ₩12,259 | -0.44% | 5.1만 |
|---|
| 2026.03.31 | ₩12,380 | ₩12,622 | ₩12,072 | ₩12,528 | +1.19% | 2.2만 |
|---|
| 2026.03.30 | ₩12,206 | ₩12,400 | ₩11,549 | ₩12,212 | +0.05% | 3.6만 |
|---|
| 2026.03.27 | ₩11,978 | ₩12,286 | ₩11,844 | ₩12,212 | +1.96% | 6.3만 |
|---|
| 2026.03.26 | ₩12,031 | ₩12,186 | ₩11,803 | ₩12,125 | +0.78% | 3.7만 |
|---|
| 2026.03.25 | ₩12,045 | ₩12,300 | ₩11,803 | ₩12,112 | +0.56% | 3.3만 |
|---|
| 2026.03.24 | ₩11,160 | ₩11,971 | ₩11,160 | ₩11,884 | +6.49% | 4.3만 |
|---|
| 2026.03.23 | ₩11,146 | ₩11,591 | ₩10,878 | ₩11,401 | +2.29% | 2.7만 |
|---|
| 2026.03.20 | ₩11,052 | ₩11,052 | ₩10,475 | ₩10,838 | -1.94% | 6.1만 |
|---|
| 2026.03.19 | ₩10,690 | ₩10,891 | ₩10,516 | ₩10,891 | +1.88% | 4.7만 |
|---|
| 2026.03.18 | ₩10,958 | ₩11,320 | ₩10,771 | ₩10,891 | -0.61% | 10.5만 |
|---|
| 2026.03.17 | ₩11,092 | ₩11,428 | ₩10,999 | ₩10,999 | -0.85% | 3.9만 |
|---|
| 2026.03.16 | ₩10,757 | ₩11,106 | ₩10,744 | ₩10,999 | +2.24% | 5만 |
|---|
| 2026.03.13 | ₩11,361 | ₩11,361 | ₩10,489 | ₩10,724 | -5.61% | 6.4만 |
|---|
| 2026.03.12 | ₩11,388 | ₩11,589 | ₩10,395 | ₩11,475 | +0.77% | 8.9만 |
|---|
| 2026.03.11 | ₩11,696 | ₩11,803 | ₩11,589 | ₩11,602 | -0.80% | 4만 |
|---|
| 2026.03.10 | ₩11,709 | ₩12,098 | ₩11,709 | ₩11,817 | +0.92% | 2.6만 |
|---|
| 2026.03.09 | ₩11,616 | ₩11,897 | ₩11,367 | ₩11,870 | +2.19% | 5.8만 |
|---|
| 2026.03.06 | ₩12,098 | ₩12,219 | ₩11,480 | ₩11,870 | -1.88% | 6.3만 |
|---|
| 2026.03.05 | ₩11,937 | ₩12,273 | ₩11,723 | ₩12,098 | +1.35% | 4.3만 |
|---|
| 2026.03.04 | ₩11,911 | ₩12,514 | ₩11,790 | ₩12,018 | +0.90% | 5.8만 |
|---|
| 2026.03.03 | ₩11,642 | ₩12,069 | ₩11,578 | ₩11,844 | +1.73% | 2.6만 |
|---|
| 2026.03.02 | ₩11,911 | ₩12,192 | ₩11,775 | ₩12,072 | +1.35% | 2.8만 |
|---|
| 2026.02.27 | ₩12,233 | ₩12,809 | ₩11,884 | ₩12,206 | -0.22% | 3.2만 |
|---|
| 2026.02.26 | ₩12,568 | ₩12,836 | ₩11,978 | ₩12,407 | -1.28% | 3.7만 |
|---|
| 2026.02.25 | ₩12,300 | ₩12,600 | ₩12,172 | ₩12,595 | +2.40% | 4.2만 |
|---|
| 2026.02.24 | ₩12,031 | ₩12,326 | ₩12,031 | ₩12,179 | +1.23% | 3.7만 |
|---|
| 2026.02.23 | ₩12,420 | ₩12,420 | ₩11,850 | ₩12,005 | -3.35% | 7만 |
|---|
| 2026.02.20 | ₩12,112 | ₩12,624 | ₩12,072 | ₩12,595 | +3.99% | 4.6만 |
|---|
| 2026.02.19 | ₩12,058 | ₩12,179 | ₩11,669 | ₩12,112 | +0.44% | 2.9만 |
|---|
| 2026.02.18 | ₩11,508 | ₩12,259 | ₩11,508 | ₩12,139 | +5.48% | 4.3만 |
|---|
| 2026.02.17 | ₩11,669 | ₩12,005 | ₩11,401 | ₩11,642 | -0.23% | 3.2만 |
|---|
| 2026.02.13 | ₩11,401 | ₩11,854 | ₩11,197 | ₩11,642 | +2.12% | 3.2만 |
|---|
| 2026.02.12 | ₩11,575 | ₩12,072 | ₩11,294 | ₩11,374 | -1.74% | 10.7만 |
|---|
| 2026.02.11 | ₩11,978 | ₩12,145 | ₩11,092 | ₩11,575 | -3.36% | 6.9만 |
|---|
| 2026.02.10 | ₩12,528 | ₩12,844 | ₩11,951 | ₩11,964 | -4.50% | 8.8만 |
|---|
| 2026.02.09 | ₩12,300 | ₩12,541 | ₩12,219 | ₩12,454 | +1.25% | 5.7만 |
|---|
| 2026.02.06 | ₩12,434 | ₩12,554 | ₩12,233 | ₩12,353 | -0.65% | 4.1만 |
|---|
| 2026.02.05 | ₩12,782 | ₩12,850 | ₩12,005 | ₩12,085 | -5.46% | 8만 |
|---|
| 2026.02.04 | ₩12,769 | ₩13,373 | ₩12,769 | ₩12,836 | +0.53% | 10.7만 |
|---|
| 2026.02.03 | ₩12,394 | ₩12,642 | ₩11,803 | ₩12,622 | +1.84% | 13.7만 |
|---|
| 2026.02.02 | ₩12,085 | ₩12,581 | ₩11,951 | ₩12,353 | +2.22% | 6.2만 |
|---|
| 2026.01.30 | ₩11,616 | ₩12,165 | ₩11,616 | ₩12,152 | +4.62% | 4.5만 |
|---|
| 2026.01.29 | ₩11,642 | ₩11,823 | ₩11,160 | ₩11,777 | +1.15% | 3.1만 |
|---|
| 2026.01.28 | ₩11,736 | ₩11,857 | ₩11,280 | ₩11,508 | -1.94% | 5만 |
|---|
| 2026.01.27 | ₩11,562 | ₩12,165 | ₩11,481 | ₩11,602 | +0.35% | 3.1만 |
|---|
| 2026.01.26 | ₩11,374 | ₩11,589 | ₩11,280 | ₩11,535 | +1.42% | 2.2만 |
|---|
| 2026.01.23 | ₩11,656 | ₩11,944 | ₩11,227 | ₩11,347 | -2.65% | 4.7만 |
|---|
| 2026.01.22 | ₩11,562 | ₩12,072 | ₩11,562 | ₩11,763 | +1.74% | 3.6만 |
|---|
| 2026.01.21 | ₩11,589 | ₩12,072 | ₩11,268 | ₩11,535 | -0.46% | 5.7만 |
|---|
| 2026.01.20 | ₩12,608 | ₩12,608 | ₩11,401 | ₩11,589 | -8.09% | 8.1만 |
|---|
| 2026.01.16 | ₩13,332 | ₩13,386 | ₩12,690 | ₩12,756 | -4.33% | 6.8만 |
|---|
| 2026.01.15 | ₩12,890 | ₩13,399 | ₩12,662 | ₩13,319 | +3.33% | 8.5만 |
|---|
| 2026.01.14 | ₩12,635 | ₩13,004 | ₩12,567 | ₩12,930 | +2.34% | 4.4만 |
|---|
| 2026.01.13 | ₩12,742 | ₩12,860 | ₩12,420 | ₩12,595 | -1.16% | 6.9만 |
|---|
| 2026.01.12 | ₩12,072 | ₩12,702 | ₩11,723 | ₩12,622 | +4.56% | 11.6만 |
|---|
| 2026.01.09 | ₩11,723 | ₩12,233 | ₩11,401 | ₩12,072 | +2.97% | 8.4만 |
|---|
| 2026.01.08 | ₩11,039 | ₩12,011 | ₩10,992 | ₩11,589 | +4.98% | 11만 |
|---|
| 2026.01.07 | ₩11,160 | ₩11,186 | ₩10,771 | ₩11,066 | -0.84% | 5.4만 |
|---|
| 2026.01.06 | ₩10,864 | ₩11,280 | ₩10,724 | ₩11,227 | +3.33% | 4.9만 |
|---|
| 2026.01.05 | ₩10,556 | ₩11,656 | ₩10,489 | ₩10,972 | +3.94% | 9.8만 |
|---|
| 2026.01.02 | ₩10,449 | ₩11,299 | ₩10,261 | ₩10,623 | +1.67% | 7.1만 |
|---|
| 2025.12.31 | ₩10,730 | ₩11,005 | ₩10,301 | ₩10,368 | -3.37% | 5.9만 |
|---|
| 2025.12.30 | ₩10,972 | ₩11,025 | ₩10,583 | ₩10,771 | -1.83% | 3.3만 |
|---|
| 2025.12.29 | ₩11,092 | ₩11,307 | ₩10,839 | ₩11,025 | -0.60% | 7.3만 |
|---|
| 2025.12.26 | ₩10,824 | ₩11,106 | ₩10,750 | ₩11,106 | +2.60% | 5만 |
|---|
| 2025.12.24 | ₩10,985 | ₩11,227 | ₩10,811 | ₩10,824 | -1.47% | 4만 |
|---|
| 2025.12.23 | ₩11,039 | ₩11,240 | ₩10,859 | ₩11,012 | -0.24% | 9.1만 |
|---|
| 2025.12.22 | ₩11,307 | ₩11,645 | ₩11,079 | ₩11,146 | -1.42% | 7.4만 |
|---|
| 2025.12.19 | ₩11,213 | ₩11,616 | ₩10,985 | ₩11,294 | +0.72% | 14.4만 |
|---|
| 2025.12.18 | ₩11,052 | ₩11,267 | ₩10,934 | ₩11,213 | +1.46% | 10만 |
|---|
| 2025.12.17 | ₩10,703 | ₩11,066 | ₩10,402 | ₩10,972 | +2.51% | 10.2만 |
|---|
| 2025.12.16 | ₩10,167 | ₩10,824 | ₩10,156 | ₩10,730 | +5.54% | 10.6만 |
|---|
| 2025.12.15 | ₩10,543 | ₩10,864 | ₩10,234 | ₩10,328 | -2.04% | 10.4만 |
|---|
| 2025.12.12 | ₩10,596 | ₩10,663 | ₩10,207 | ₩10,583 | -0.13% | 13.8만 |
|---|
| 2025.12.11 | ₩10,569 | ₩10,811 | ₩10,261 | ₩10,650 | +0.76% | 10.3만 |
|---|
| 2025.12.10 | ₩10,864 | ₩10,945 | ₩10,261 | ₩10,784 | -0.74% | 19.1만 |
|---|
| 2025.12.09 | ₩9,684 | ₩10,596 | ₩9,684 | ₩10,328 | +6.65% | 25.9만 |
|---|
| 2025.12.08 | ₩9,590 | ₩10,127 | ₩9,443 | ₩9,657 | +0.70% | 10.4만 |
|---|
| 2025.12.05 | ₩9,470 | ₩10,017 | ₩9,470 | ₩9,537 | +0.71% | 6.2만 |
|---|
| 2025.12.04 | ₩9,174 | ₩9,617 | ₩9,000 | ₩9,456 | +3.07% | 8.6만 |
|---|
| 2025.12.03 | ₩9,215 | ₩9,523 | ₩9,174 | ₩9,510 | +3.20% | 6.9만 |
|---|
| 2025.12.02 | ₩9,268 | ₩9,322 | ₩8,920 | ₩9,188 | -0.87% | 5.8만 |
|---|
| 2025.12.01 | ₩9,443 | ₩9,584 | ₩9,201 | ₩9,309 | -1.42% | 7.6만 |
|---|
| 2025.11.28 | ₩9,483 | ₩9,664 | ₩9,389 | ₩9,617 | +1.41% | 3.5만 |
|---|
| 2025.11.26 | ₩9,523 | ₩9,644 | ₩9,295 | ₩9,496 | -0.28% | 6.5만 |
|---|
| 2025.11.25 | ₩9,081 | ₩9,570 | ₩9,081 | ₩9,496 | +4.58% | 6.1만 |
|---|
| 2025.11.24 | ₩8,946 | ₩9,255 | ₩8,946 | ₩9,081 | +1.50% | 3.2만 |
|---|
| 2025.11.21 | ₩8,624 | ₩9,054 | ₩8,437 | ₩8,920 | +3.42% | 8만 |
|---|
| 2025.11.20 | ₩8,745 | ₩8,745 | ₩8,572 | ₩8,678 | -0.77% | 16만 |
|---|
| 2025.11.19 | ₩8,678 | ₩8,718 | ₩8,564 | ₩8,624 | -0.62% | 8.4만 |
|---|
| 2025.11.18 | ₩8,504 | ₩8,799 | ₩8,395 | ₩8,624 | +1.42% | 8.7만 |
|---|
| 2025.11.17 | ₩8,611 | ₩8,806 | ₩8,531 | ₩8,531 | -0.93% | 17.6만 |
|---|
| 2025.11.14 | ₩8,718 | ₩8,819 | ₩8,477 | ₩8,651 | -0.77% | 7.3만 |
|---|
| 2025.11.13 | ₩8,812 | ₩9,047 | ₩8,665 | ₩8,718 | -1.07% | 5.2만 |
|---|
| 2025.11.12 | ₩8,920 | ₩9,115 | ₩8,866 | ₩8,906 | -0.15% | 5만 |
|---|
| 2025.11.11 | ₩9,081 | ₩9,101 | ₩8,893 | ₩8,987 | -1.03% | 3.4만 |
|---|
| 2025.11.10 | ₩8,933 | ₩9,161 | ₩8,906 | ₩9,040 | +1.20% | 7.2만 |
|---|
| 2025.11.07 | ₩8,853 | ₩8,920 | ₩8,423 | ₩8,799 | -0.61% | 14.2만 |
|---|
| 2025.11.06 | ₩9,228 | ₩9,228 | ₩8,708 | ₩8,853 | -4.07% | 7.4만 |
|---|
| 2025.11.05 | ₩8,866 | ₩9,188 | ₩8,772 | ₩9,188 | +3.63% | 6.6만 |
|---|
| 2025.11.04 | ₩8,960 | ₩9,034 | ₩8,759 | ₩8,853 | -1.20% | 5.2만 |
|---|
| 2025.11.03 | ₩9,215 | ₩9,295 | ₩8,938 | ₩9,121 | -1.02% | 3.7만 |
|---|
| 2025.10.31 | ₩9,255 | ₩9,268 | ₩8,785 | ₩9,215 | -0.43% | 15.4만 |
|---|
| 2025.10.30 | ₩9,215 | ₩9,657 | ₩8,987 | ₩9,094 | -1.31% | 6.2만 |
|---|
| 2025.10.29 | ₩9,537 | ₩9,885 | ₩9,255 | ₩9,335 | -2.11% | 16.3만 |
|---|
| 2025.10.28 | ₩9,791 | ₩10,214 | ₩9,537 | ₩9,550 | -2.47% | 8만 |
|---|
| 2025.10.27 | ₩10,207 | ₩10,470 | ₩9,858 | ₩9,858 | -3.42% | 3.1만 |
|---|
| 2025.10.24 | ₩10,180 | ₩10,368 | ₩9,805 | ₩10,194 | +0.13% | 3.7만 |
|---|
| 2025.10.23 | ₩9,724 | ₩10,140 | ₩9,724 | ₩10,100 | +3.86% | 7.5만 |
|---|
| 2025.10.22 | ₩9,926 | ₩10,180 | ₩9,637 | ₩9,691 | -2.36% | 8.6만 |
|---|
| 2025.10.21 | ₩9,939 | ₩10,210 | ₩9,885 | ₩9,912 | -0.27% | 4.8만 |
|---|
| 2025.10.20 | ₩10,100 | ₩10,140 | ₩9,838 | ₩9,959 | -1.39% | 9.7만 |
|---|
| 2025.10.17 | ₩10,100 | ₩10,514 | ₩9,952 | ₩9,966 | -1.33% | 7.6만 |
|---|
| 2025.10.16 | ₩10,341 | ₩10,455 | ₩10,100 | ₩10,100 | -2.33% | 9.3만 |
|---|
| 2025.10.15 | ₩10,690 | ₩10,730 | ₩10,140 | ₩10,355 | -3.14% | 13.2만 |
|---|
| 2025.10.14 | ₩10,207 | ₩10,777 | ₩10,194 | ₩10,610 | +3.94% | 6.6만 |
|---|
| 2025.10.13 | ₩10,127 | ₩10,610 | ₩10,127 | ₩10,355 | +2.25% | 6.4만 |
|---|
| 2025.10.10 | ₩10,690 | ₩10,910 | ₩10,060 | ₩10,087 | -5.65% | 11.9만 |
|---|