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 | ₩21,810 | ₩22,145 | ₩21,516 | ₩22,078 | +1.23% | 8.5만 |
| 2026.10.08 | ₩21,502 | ₩22,024 | ₩21,395 | ₩21,810 | +1.43% | 5.9만 |
| 2026.10.07 | ₩21,275 | ₩21,964 | ₩21,275 | ₩21,502 | +1.07% | 8.1만 |
| 2026.10.06 | ₩22,319 | ₩22,319 | ₩21,342 | ₩21,529 | -3.54% | 5.9만 |
| 2026.10.05 | ₩21,823 | ₩22,533 | ₩21,292 | ₩22,211 | +1.78% | 13.9만 |
| 2026.10.02 | ₩22,385 | ₩22,854 | ₩21,502 | ₩21,877 | -2.27% | 16.1만 |
| 2026.10.01 | ₩21,676 | ₩21,857 | ₩21,007 | ₩21,462 | -0.99% | 16만 |
| 2026.09.30 | ₩22,640 | ₩22,907 | ₩21,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,676 |
| -4.26% |
| 16.8만 |
| 2026.09.29 | ₩22,988 | ₩23,061 | ₩22,531 | ₩22,613 | -1.63% | 7.9만 |
|---|
| 2026.09.28 | ₩23,389 | ₩23,657 | ₩22,599 | ₩22,854 | -2.29% | 10.4만 |
|---|
| 2026.09.25 | ₩22,814 | ₩23,669 | ₩22,586 | ₩23,483 | +2.93% | 15.4만 |
|---|
| 2026.09.24 | ₩21,944 | ₩23,155 | ₩21,930 | ₩22,787 | +3.84% | 11.7만 |
|---|
| 2026.09.23 | ₩22,185 | ₩22,586 | ₩21,904 | ₩22,091 | -0.42% | 6.9만 |
|---|
| 2026.09.22 | ₩22,747 | ₩22,747 | ₩21,977 | ₩22,319 | -1.88% | 10.5만 |
|---|
| 2026.09.21 | ₩22,519 | ₩22,733 | ₩21,743 | ₩22,519 | 0.00% | 29.8만 |
|---|
| 2026.09.18 | ₩21,315 | ₩22,426 | ₩21,154 | ₩21,971 | +3.08% | 12.5만 |
|---|
| 2026.09.17 | ₩21,181 | ₩21,422 | ₩20,699 | ₩21,308 | +0.60% | 7.2만 |
|---|
| 2026.09.16 | ₩20,633 | ₩21,302 | ₩20,435 | ₩20,659 | +0.13% | 6.8만 |
|---|
| 2026.09.15 | ₩20,552 | ₩20,619 | ₩19,964 | ₩20,479 | -0.36% | 9.5만 |
|---|
| 2026.09.14 | ₩20,967 | ₩20,980 | ₩20,258 | ₩20,378 | -2.81% | 8.6만 |
|---|
| 2026.09.11 | ₩20,138 | ₩21,047 | ₩20,097 | ₩20,980 | +4.19% | 17.3만 |
|---|
| 2026.09.10 | ₩19,870 | ₩20,619 | ₩19,241 | ₩20,111 | +1.21% | 11.1만 |
|---|
| 2026.09.09 | ₩19,763 | ₩20,071 | ₩18,960 | ₩20,071 | +1.56% | 18.7만 |
|---|
| 2026.09.08 | ₩19,609 | ₩21,524 | ₩18,532 | ₩19,763 | +0.78% | 83.4만 |
|---|
| 2026.09.04 | ₩17,073 | ₩19,602 | ₩17,073 | ₩19,375 | +13.48% | 443.2만 |
|---|
| 2026.09.03 | ₩13,340 | ₩13,594 | ₩13,033 | ₩13,394 | +0.40% | 31.5만 |
|---|
| 2026.09.02 | ₩13,380 | ₩13,715 | ₩13,206 | ₩13,313 | -0.50% | 3.6만 |
|---|
| 2026.09.01 | ₩14,223 | ₩14,223 | ₩13,260 | ₩13,380 | -5.93% | 3.2만 |
|---|
| 2026.08.31 | ₩13,768 | ₩14,221 | ₩13,528 | ₩14,143 | +2.72% | 5.8만 |
|---|
| 2026.08.28 | ₩13,755 | ₩14,437 | ₩13,581 | ₩13,889 | +0.97% | 2.9만 |
|---|
| 2026.08.27 | ₩14,451 | ₩14,451 | ₩13,862 | ₩13,862 | -4.07% | 2.5만 |
|---|
| 2026.08.26 | ₩14,156 | ₩14,678 | ₩13,983 | ₩14,464 | +2.17% | 4.3만 |
|---|
| 2026.08.25 | ₩15,080 | ₩15,080 | ₩13,942 | ₩14,197 | -5.86% | 5.3만 |
|---|
| 2026.08.24 | ₩14,973 | ₩15,414 | ₩14,912 | ₩15,093 | +0.80% | 5.6만 |
|---|
| 2026.08.21 | ₩14,959 | ₩15,561 | ₩14,852 | ₩15,040 | +0.54% | 3만 |
|---|
| 2026.08.20 | ₩15,334 | ₩15,588 | ₩14,946 | ₩14,946 | -2.53% | 4.7만 |
|---|
| 2026.08.19 | ₩15,521 | ₩16,016 | ₩15,387 | ₩15,428 | -0.60% | 3.6만 |
|---|
| 2026.08.18 | ₩16,244 | ₩16,244 | ₩15,401 | ₩15,428 | -5.02% | 3.2만 |
|---|
| 2026.08.17 | ₩17,140 | ₩17,140 | ₩16,090 | ₩16,217 | -5.39% | 6.7만 |
|---|
| 2026.08.14 | ₩17,274 | ₩17,368 | ₩16,746 | ₩17,140 | -0.77% | 3.1만 |
|---|
| 2026.08.13 | ₩17,060 | ₩17,381 | ₩16,712 | ₩17,247 | +1.10% | 4.4만 |
|---|
| 2026.08.12 | ₩16,913 | ₩17,305 | ₩16,672 | ₩17,033 | +0.71% | 4.8만 |
|---|
| 2026.08.11 | ₩17,274 | ₩17,328 | ₩17,020 | ₩17,020 | -1.47% | 5.1만 |
|---|
| 2026.08.10 | ₩16,645 | ₩17,475 | ₩16,378 | ₩17,073 | +2.57% | 6.1만 |
|---|
| 2026.08.07 | ₩16,779 | ₩17,241 | ₩16,511 | ₩16,846 | +0.40% | 4.3만 |
|---|
| 2026.08.06 | ₩16,966 | ₩16,966 | ₩16,592 | ₩16,779 | -1.10% | 6.2만 |
|---|
| 2026.08.05 | ₩16,926 | ₩16,993 | ₩16,612 | ₩16,819 | -0.63% | 2.8만 |
|---|
| 2026.08.04 | ₩17,247 | ₩17,515 | ₩16,499 | ₩16,846 | -2.33% | 3.4만 |
|---|
| 2026.08.03 | ₩16,712 | ₩17,670 | ₩16,712 | ₩17,194 | +2.88% | 5.1만 |
|---|
| 2026.07.31 | ₩16,940 | ₩16,940 | ₩16,378 | ₩16,538 | -2.37% | 5.1만 |
|---|
| 2026.07.30 | ₩16,966 | ₩17,395 | ₩16,806 | ₩16,926 | -0.24% | 5.4만 |
|---|
| 2026.07.29 | ₩17,020 | ₩17,381 | ₩16,712 | ₩16,953 | -0.39% | 5만 |
|---|
| 2026.07.28 | ₩17,114 | ₩17,395 | ₩16,685 | ₩17,047 | -0.39% | 4.6만 |
|---|
| 2026.07.27 | ₩17,328 | ₩18,023 | ₩16,712 | ₩16,859 | -2.70% | 12만 |
|---|
| 2026.07.24 | ₩17,073 | ₩17,742 | ₩16,899 | ₩17,328 | +1.49% | 8.1만 |
|---|
| 2026.07.23 | ₩18,023 | ₩18,090 | ₩16,846 | ₩17,127 | -4.97% | 8.6만 |
|---|
| 2026.07.22 | ₩18,438 | ₩18,599 | ₩17,987 | ₩18,144 | -1.60% | 3.9만 |
|---|
| 2026.07.21 | ₩18,237 | ₩18,734 | ₩17,783 | ₩18,478 | +1.32% | 5.5만 |
|---|
| 2026.07.20 | ₩18,572 | ₩18,866 | ₩17,836 | ₩18,184 | -2.09% | 12.1만 |
|---|
| 2026.07.17 | ₩18,866 | ₩19,281 | ₩18,438 | ₩18,585 | -1.49% | 10.8만 |
|---|
| 2026.07.16 | ₩19,388 | ₩19,723 | ₩18,755 | ₩18,920 | -2.42% | 6.3만 |
|---|
| 2026.07.15 | ₩18,840 | ₩19,830 | ₩18,840 | ₩19,388 | +2.91% | 11.4만 |
|---|
| 2026.07.14 | ₩18,987 | ₩19,288 | ₩18,452 | ₩18,853 | -0.70% | 8.3만 |
|---|
| 2026.07.13 | ₩19,281 | ₩20,030 | ₩18,672 | ₩19,014 | -1.39% | 14.3만 |
|---|
| 2026.07.10 | ₩18,987 | ₩19,775 | ₩18,947 | ₩19,187 | +1.06% | 14.3만 |
|---|
| 2026.07.09 | ₩18,505 | ₩19,107 | ₩18,064 | ₩19,094 | +3.18% | 10.2만 |
|---|
| 2026.07.08 | ₩18,612 | ₩19,067 | ₩18,264 | ₩18,639 | +0.14% | 8.9만 |
|---|
| 2026.07.07 | ₩19,094 | ₩19,361 | ₩18,157 | ₩18,626 | -2.45% | 10만 |
|---|
| 2026.07.06 | ₩18,125 | ₩19,803 | ₩17,916 | ₩19,107 | +5.42% | 32.5만 |
|---|
| 2026.07.02 | ₩16,779 | ₩18,137 | ₩16,779 | ₩17,890 | +6.62% | 13.2만 |
|---|
| 2026.07.01 | ₩16,866 | ₩16,899 | ₩15,441 | ₩16,445 | -2.50% | 13.9만 |
|---|
| 2026.06.30 | ₩17,890 | ₩18,023 | ₩15,709 | ₩15,709 | -12.19% | 12.9만 |
|---|
| 2026.06.29 | ₩16,431 | ₩18,438 | ₩16,431 | ₩18,037 | +9.77% | 35만 |
|---|
| 2026.06.26 | ₩14,049 | ₩17,060 | ₩13,354 | ₩15,521 | +10.48% | 181.2만 |
|---|
| 2026.06.25 | ₩13,916 | ₩14,049 | ₩13,099 | ₩13,260 | -4.71% | 17만 |
|---|
| 2026.06.24 | ₩13,581 | ₩14,237 | ₩13,200 | ₩13,768 | +1.38% | 6.8만 |
|---|
| 2026.06.23 | ₩13,340 | ₩13,702 | ₩12,972 | ₩13,608 | +2.01% | 3.1만 |
|---|
| 2026.06.22 | ₩13,447 | ₩13,541 | ₩13,046 | ₩13,340 | -0.80% | 4.7만 |
|---|
| 2026.06.18 | ₩13,220 | ₩13,594 | ₩13,166 | ₩13,554 | +2.53% | 6만 |
|---|
| 2026.06.17 | ₩13,140 | ₩13,594 | ₩13,006 | ₩13,113 | -0.20% | 2.7만 |
|---|
| 2026.06.16 | ₩13,541 | ₩13,715 | ₩12,816 | ₩13,233 | -2.27% | 4만 |
|---|
| 2026.06.15 | ₩13,795 | ₩14,210 | ₩13,367 | ₩13,661 | -0.97% | 3.3만 |
|---|
| 2026.06.12 | ₩13,755 | ₩13,929 | ₩13,568 | ₩13,795 | +0.29% | 3.2만 |
|---|
| 2026.06.11 | ₩13,742 | ₩13,902 | ₩13,394 | ₩13,768 | +0.19% | 2.5만 |
|---|
| 2026.06.10 | ₩13,541 | ₩13,983 | ₩13,300 | ₩13,702 | +1.19% | 9만 |
|---|
| 2026.06.09 | ₩13,394 | ₩14,036 | ₩12,350 | ₩13,594 | +1.50% | 5.5만 |
|---|
| 2026.06.08 | ₩13,233 | ₩13,521 | ₩13,019 | ₩13,380 | +1.11% | 3.8만 |
|---|
| 2026.06.05 | ₩13,086 | ₩13,354 | ₩13,033 | ₩13,126 | +0.31% | 2.9만 |
|---|
| 2026.06.04 | ₩12,845 | ₩13,334 | ₩12,725 | ₩13,300 | +3.54% | 2.8만 |
|---|
| 2026.06.03 | ₩13,126 | ₩13,240 | ₩12,564 | ₩12,845 | -2.14% | 4.8만 |
|---|
| 2026.06.02 | ₩13,795 | ₩13,795 | ₩12,979 | ₩13,220 | -4.17% | 3만 |
|---|
| 2026.06.01 | ₩13,273 | ₩13,909 | ₩13,193 | ₩13,835 | +4.23% | 4.6만 |
|---|
| 2026.05.29 | ₩13,621 | ₩13,942 | ₩13,407 | ₩13,561 | -0.44% | 3.9만 |
|---|
| 2026.05.28 | ₩13,287 | ₩13,795 | ₩13,033 | ₩13,795 | +3.83% | 5.1만 |
|---|
| 2026.05.27 | ₩13,113 | ₩13,528 | ₩12,618 | ₩13,253 | +1.07% | 7.2만 |
|---|
| 2026.05.26 | ₩13,019 | ₩13,247 | ₩12,578 | ₩13,180 | +1.23% | 4.6만 |
|---|
| 2026.05.22 | ₩13,033 | ₩13,113 | ₩12,547 | ₩12,845 | -1.44% | 2.6만 |
|---|
| 2026.05.21 | ₩12,136 | ₩13,166 | ₩12,123 | ₩12,925 | +6.50% | 8.8만 |
|---|
| 2026.05.20 | ₩11,601 | ₩12,216 | ₩11,467 | ₩12,190 | +5.07% | 2.8만 |
|---|
| 2026.05.19 | ₩11,842 | ₩12,022 | ₩11,601 | ₩11,601 | -2.03% | 1.5만 |
|---|
| 2026.05.18 | ₩11,601 | ₩12,250 | ₩11,601 | ₩11,989 | +3.34% | 2.5만 |
|---|
| 2026.05.15 | ₩12,203 | ₩12,203 | ₩11,587 | ₩11,654 | -4.50% | 2.4만 |
|---|
| 2026.05.14 | ₩11,628 | ₩12,497 | ₩11,494 | ₩12,283 | +5.64% | 6.7만 |
|---|
| 2026.05.13 | ₩11,935 | ₩12,173 | ₩11,266 | ₩11,668 | -2.24% | 3.6만 |
|---|
| 2026.05.12 | ₩12,270 | ₩12,297 | ₩11,814 | ₩11,949 | -2.62% | 2.9만 |
|---|
| 2026.05.11 | ₩12,417 | ₩12,785 | ₩12,176 | ₩12,417 | 0.00% | 4.3만 |
|---|
| 2026.05.08 | ₩12,765 | ₩13,079 | ₩12,444 | ₩12,537 | -1.78% | 2.8만 |
|---|
| 2026.05.07 | ₩12,765 | ₩13,247 | ₩12,640 | ₩12,852 | +0.68% | 3.1만 |
|---|
| 2026.05.06 | ₩12,992 | ₩13,113 | ₩12,604 | ₩12,778 | -1.65% | 2.8만 |
|---|
| 2026.05.05 | ₩12,537 | ₩13,012 | ₩12,497 | ₩12,992 | +3.63% | 2.9만 |
|---|
| 2026.05.04 | ₩12,832 | ₩12,972 | ₩12,473 | ₩12,524 | -2.40% | 2.8만 |
|---|
| 2026.05.01 | ₩12,698 | ₩12,885 | ₩12,477 | ₩12,845 | +1.16% | 2.2만 |
|---|
| 2026.04.30 | ₩12,390 | ₩12,671 | ₩12,390 | ₩12,591 | +1.62% | 2.7만 |
|---|
| 2026.04.29 | ₩12,752 | ₩12,845 | ₩12,384 | ₩12,484 | -2.10% | 2.3만 |
|---|
| 2026.04.28 | ₩12,698 | ₩13,073 | ₩12,651 | ₩12,859 | +1.26% | 2.4만 |
|---|
| 2026.04.27 | ₩12,818 | ₩12,966 | ₩12,591 | ₩12,671 | -1.15% | 2.2만 |
|---|
| 2026.04.24 | ₩12,738 | ₩13,006 | ₩12,738 | ₩12,738 | 0.00% | 2.4만 |
|---|
| 2026.04.23 | ₩12,377 | ₩13,166 | ₩12,297 | ₩12,925 | +4.43% | 5.5만 |
|---|
| 2026.04.22 | ₩12,524 | ₩12,604 | ₩12,283 | ₩12,404 | -0.96% | 2.7만 |
|---|
| 2026.04.21 | ₩12,818 | ₩13,180 | ₩12,277 | ₩12,404 | -3.24% | 4만 |
|---|
| 2026.04.20 | ₩12,725 | ₩12,899 | ₩12,473 | ₩12,872 | +1.16% | 2.5만 |
|---|
| 2026.04.17 | ₩12,685 | ₩12,986 | ₩12,644 | ₩12,885 | +1.58% | 3.8만 |
|---|
| 2026.04.16 | ₩12,350 | ₩12,665 | ₩12,243 | ₩12,497 | +1.19% | 3.6만 |
|---|
| 2026.04.15 | ₩12,604 | ₩12,752 | ₩12,290 | ₩12,457 | -1.17% | 3.2만 |
|---|
| 2026.04.14 | ₩12,310 | ₩12,752 | ₩12,109 | ₩12,711 | +3.26% | 3.5만 |
|---|
| 2026.04.13 | ₩12,778 | ₩12,778 | ₩12,263 | ₩12,363 | -3.25% | 2.4만 |
|---|
| 2026.04.10 | ₩12,711 | ₩13,046 | ₩12,578 | ₩12,805 | +0.74% | 6만 |
|---|
| 2026.04.09 | ₩12,578 | ₩12,885 | ₩12,042 | ₩12,885 | +2.45% | 4만 |
|---|
| 2026.04.08 | ₩12,216 | ₩12,631 | ₩12,002 | ₩12,578 | +2.96% | 3.6만 |
|---|
| 2026.04.07 | ₩11,735 | ₩12,044 | ₩11,681 | ₩11,788 | +0.46% | 2.8만 |
|---|
| 2026.04.06 | ₩12,069 | ₩12,136 | ₩11,654 | ₩11,909 | -1.33% | 3.5만 |
|---|
| 2026.04.02 | ₩12,136 | ₩12,591 | ₩11,935 | ₩12,083 | -0.44% | 5.4만 |
|---|
| 2026.04.01 | ₩12,283 | ₩12,444 | ₩12,002 | ₩12,230 | -0.44% | 5.1만 |
|---|
| 2026.03.31 | ₩12,350 | ₩12,591 | ₩12,042 | ₩12,497 | +1.19% | 2.2만 |
|---|
| 2026.03.30 | ₩12,176 | ₩12,370 | ₩11,521 | ₩12,183 | +0.05% | 3.6만 |
|---|
| 2026.03.27 | ₩11,949 | ₩12,256 | ₩11,815 | ₩12,183 | +1.96% | 6.3만 |
|---|
| 2026.03.26 | ₩12,002 | ₩12,156 | ₩11,775 | ₩12,096 | +0.78% | 3.7만 |
|---|
| 2026.03.25 | ₩12,016 | ₩12,270 | ₩11,775 | ₩12,083 | +0.56% | 3.3만 |
|---|
| 2026.03.24 | ₩11,132 | ₩11,942 | ₩11,132 | ₩11,855 | +6.49% | 4.3만 |
|---|
| 2026.03.23 | ₩11,119 | ₩11,563 | ₩10,852 | ₩11,373 | +2.29% | 2.7만 |
|---|
| 2026.03.20 | ₩11,025 | ₩11,025 | ₩10,450 | ₩10,811 | -1.94% | 6.1만 |
|---|
| 2026.03.19 | ₩10,664 | ₩10,865 | ₩10,490 | ₩10,865 | +1.88% | 4.7만 |
|---|
| 2026.03.18 | ₩10,932 | ₩11,293 | ₩10,744 | ₩10,865 | -0.61% | 10.5만 |
|---|
| 2026.03.17 | ₩11,066 | ₩11,400 | ₩10,972 | ₩10,972 | -0.85% | 3.9만 |
|---|
| 2026.03.16 | ₩10,731 | ₩11,079 | ₩10,718 | ₩10,972 | +2.24% | 5만 |
|---|
| 2026.03.13 | ₩11,333 | ₩11,333 | ₩10,463 | ₩10,698 | -5.61% | 6.4만 |
|---|
| 2026.03.12 | ₩11,360 | ₩11,561 | ₩10,370 | ₩11,447 | +0.77% | 8.9만 |
|---|
| 2026.03.11 | ₩11,668 | ₩11,775 | ₩11,561 | ₩11,574 | -0.80% | 4만 |
|---|
| 2026.03.10 | ₩11,681 | ₩12,069 | ₩11,681 | ₩11,788 | +0.92% | 2.6만 |
|---|
| 2026.03.09 | ₩11,587 | ₩11,868 | ₩11,340 | ₩11,842 | +2.19% | 5.8만 |
|---|
| 2026.03.06 | ₩12,069 | ₩12,190 | ₩11,452 | ₩11,842 | -1.88% | 6.3만 |
|---|
| 2026.03.05 | ₩11,909 | ₩12,243 | ₩11,694 | ₩12,069 | +1.35% | 4.3만 |
|---|
| 2026.03.04 | ₩11,882 | ₩12,484 | ₩11,761 | ₩11,989 | +0.90% | 5.8만 |
|---|
| 2026.03.03 | ₩11,614 | ₩12,040 | ₩11,550 | ₩11,815 | +1.73% | 2.6만 |
|---|
| 2026.03.02 | ₩11,882 | ₩12,163 | ₩11,747 | ₩12,042 | +1.35% | 2.8만 |
|---|
| 2026.02.27 | ₩12,203 | ₩12,778 | ₩11,855 | ₩12,176 | -0.22% | 3.2만 |
|---|
| 2026.02.26 | ₩12,537 | ₩12,805 | ₩11,949 | ₩12,377 | -1.28% | 3.7만 |
|---|
| 2026.02.25 | ₩12,270 | ₩12,570 | ₩12,143 | ₩12,564 | +2.40% | 4.2만 |
|---|
| 2026.02.24 | ₩12,002 | ₩12,297 | ₩12,002 | ₩12,149 | +1.23% | 3.7만 |
|---|
| 2026.02.23 | ₩12,390 | ₩12,390 | ₩11,822 | ₩11,975 | -3.35% | 7만 |
|---|
| 2026.02.20 | ₩12,083 | ₩12,594 | ₩12,042 | ₩12,564 | +3.99% | 4.6만 |
|---|
| 2026.02.19 | ₩12,029 | ₩12,149 | ₩11,641 | ₩12,083 | +0.44% | 2.9만 |
|---|
| 2026.02.18 | ₩11,480 | ₩12,230 | ₩11,480 | ₩12,109 | +5.48% | 4.3만 |
|---|
| 2026.02.17 | ₩11,641 | ₩11,975 | ₩11,373 | ₩11,614 | -0.23% | 3.2만 |
|---|
| 2026.02.13 | ₩11,373 | ₩11,826 | ₩11,170 | ₩11,614 | +2.12% | 3.2만 |
|---|
| 2026.02.12 | ₩11,547 | ₩12,042 | ₩11,266 | ₩11,347 | -1.74% | 10.7만 |
|---|
| 2026.02.11 | ₩11,949 | ₩12,116 | ₩11,066 | ₩11,547 | -3.36% | 6.9만 |
|---|
| 2026.02.10 | ₩12,497 | ₩12,813 | ₩11,922 | ₩11,935 | -4.50% | 8.8만 |
|---|
| 2026.02.09 | ₩12,270 | ₩12,511 | ₩12,190 | ₩12,424 | +1.25% | 5.7만 |
|---|
| 2026.02.06 | ₩12,404 | ₩12,524 | ₩12,203 | ₩12,323 | -0.65% | 4.1만 |
|---|
| 2026.02.05 | ₩12,752 | ₩12,818 | ₩11,975 | ₩12,056 | -5.46% | 8만 |
|---|
| 2026.02.04 | ₩12,738 | ₩13,340 | ₩12,738 | ₩12,805 | +0.53% | 10.7만 |
|---|
| 2026.02.03 | ₩12,363 | ₩12,611 | ₩11,775 | ₩12,591 | +1.84% | 13.7만 |
|---|
| 2026.02.02 | ₩12,056 | ₩12,551 | ₩11,922 | ₩12,323 | +2.22% | 6.2만 |
|---|
| 2026.01.30 | ₩11,587 | ₩12,136 | ₩11,587 | ₩12,123 | +4.62% | 4.5만 |
|---|
| 2026.01.29 | ₩11,614 | ₩11,795 | ₩11,132 | ₩11,748 | +1.15% | 3.1만 |
|---|
| 2026.01.28 | ₩11,708 | ₩11,828 | ₩11,253 | ₩11,480 | -1.94% | 5만 |
|---|
| 2026.01.27 | ₩11,534 | ₩12,136 | ₩11,454 | ₩11,574 | +0.35% | 3.1만 |
|---|
| 2026.01.26 | ₩11,347 | ₩11,561 | ₩11,253 | ₩11,507 | +1.42% | 2.2만 |
|---|
| 2026.01.23 | ₩11,628 | ₩11,915 | ₩11,199 | ₩11,320 | -2.65% | 4.7만 |
|---|
| 2026.01.22 | ₩11,534 | ₩12,042 | ₩11,534 | ₩11,735 | +1.74% | 3.6만 |
|---|
| 2026.01.21 | ₩11,561 | ₩12,042 | ₩11,241 | ₩11,507 | -0.46% | 5.7만 |
|---|
| 2026.01.20 | ₩12,578 | ₩12,578 | ₩11,373 | ₩11,561 | -8.09% | 8.1만 |
|---|
| 2026.01.16 | ₩13,300 | ₩13,354 | ₩12,659 | ₩12,725 | -4.33% | 6.8만 |
|---|
| 2026.01.15 | ₩12,859 | ₩13,367 | ₩12,631 | ₩13,287 | +3.33% | 8.5만 |
|---|
| 2026.01.14 | ₩12,604 | ₩12,972 | ₩12,536 | ₩12,899 | +2.34% | 4.4만 |
|---|
| 2026.01.13 | ₩12,711 | ₩12,829 | ₩12,390 | ₩12,564 | -1.16% | 6.9만 |
|---|
| 2026.01.12 | ₩12,042 | ₩12,671 | ₩11,694 | ₩12,591 | +4.56% | 11.6만 |
|---|
| 2026.01.09 | ₩11,694 | ₩12,203 | ₩11,373 | ₩12,042 | +2.97% | 8.4만 |
|---|
| 2026.01.08 | ₩11,012 | ₩11,982 | ₩10,965 | ₩11,561 | +4.98% | 11만 |
|---|
| 2026.01.07 | ₩11,132 | ₩11,159 | ₩10,744 | ₩11,039 | -0.84% | 5.4만 |
|---|
| 2026.01.06 | ₩10,838 | ₩11,253 | ₩10,698 | ₩11,199 | +3.33% | 4.9만 |
|---|
| 2026.01.05 | ₩10,530 | ₩11,628 | ₩10,463 | ₩10,945 | +3.94% | 9.8만 |
|---|
| 2026.01.02 | ₩10,423 | ₩11,272 | ₩10,236 | ₩10,597 | +1.67% | 7.1만 |
|---|
| 2025.12.31 | ₩10,704 | ₩10,979 | ₩10,276 | ₩10,343 | -3.37% | 5.9만 |
|---|
| 2025.12.30 | ₩10,945 | ₩10,999 | ₩10,557 | ₩10,744 | -1.83% | 3.3만 |
|---|
| 2025.12.29 | ₩11,066 | ₩11,280 | ₩10,813 | ₩10,999 | -0.60% | 7.3만 |
|---|
| 2025.12.26 | ₩10,798 | ₩11,079 | ₩10,724 | ₩11,079 | +2.60% | 5만 |
|---|
| 2025.12.24 | ₩10,959 | ₩11,199 | ₩10,785 | ₩10,798 | -1.47% | 4만 |
|---|
| 2025.12.23 | ₩11,012 | ₩11,213 | ₩10,833 | ₩10,985 | -0.24% | 9.1만 |
|---|
| 2025.12.22 | ₩11,280 | ₩11,617 | ₩11,052 | ₩11,119 | -1.42% | 7.4만 |
|---|
| 2025.12.19 | ₩11,186 | ₩11,587 | ₩10,959 | ₩11,266 | +0.72% | 14.4만 |
|---|
| 2025.12.18 | ₩11,025 | ₩11,240 | ₩10,908 | ₩11,186 | +1.46% | 10만 |
|---|
| 2025.12.17 | ₩10,678 | ₩11,039 | ₩10,377 | ₩10,945 | +2.51% | 10.2만 |
|---|
| 2025.12.16 | ₩10,142 | ₩10,798 | ₩10,132 | ₩10,704 | +5.54% | 10.6만 |
|---|
| 2025.12.15 | ₩10,517 | ₩10,838 | ₩10,209 | ₩10,303 | -2.04% | 10.4만 |
|---|
| 2025.12.12 | ₩10,571 | ₩10,637 | ₩10,182 | ₩10,557 | -0.13% | 13.8만 |
|---|
| 2025.12.11 | ₩10,544 | ₩10,785 | ₩10,236 | ₩10,624 | +0.76% | 10.3만 |
|---|
| 2025.12.10 | ₩10,838 | ₩10,918 | ₩10,236 | ₩10,758 | -0.74% | 19.1만 |
|---|
| 2025.12.09 | ₩9,661 | ₩10,571 | ₩9,661 | ₩10,303 | +6.65% | 25.9만 |
|---|
| 2025.12.08 | ₩9,567 | ₩10,102 | ₩9,420 | ₩9,634 | +0.70% | 10.4만 |
|---|
| 2025.12.05 | ₩9,447 | ₩9,992 | ₩9,447 | ₩9,513 | +0.71% | 6.2만 |
|---|
| 2025.12.04 | ₩9,152 | ₩9,594 | ₩8,978 | ₩9,433 | +3.07% | 8.6만 |
|---|
| 2025.12.03 | ₩9,192 | ₩9,500 | ₩9,152 | ₩9,487 | +3.20% | 6.9만 |
|---|
| 2025.12.02 | ₩9,246 | ₩9,299 | ₩8,898 | ₩9,166 | -0.87% | 5.8만 |
|---|
| 2025.12.01 | ₩9,420 | ₩9,560 | ₩9,179 | ₩9,286 | -1.42% | 7.6만 |
|---|
| 2025.11.28 | ₩9,460 | ₩9,641 | ₩9,366 | ₩9,594 | +1.41% | 3.5만 |
|---|
| 2025.11.26 | ₩9,500 | ₩9,621 | ₩9,273 | ₩9,473 | -0.28% | 6.5만 |
|---|
| 2025.11.25 | ₩9,059 | ₩9,547 | ₩9,059 | ₩9,473 | +4.58% | 6.1만 |
|---|
| 2025.11.24 | ₩8,925 | ₩9,232 | ₩8,925 | ₩9,059 | +1.50% | 3.2만 |
|---|
| 2025.11.21 | ₩8,604 | ₩9,032 | ₩8,416 | ₩8,898 | +3.42% | 8만 |
|---|
| 2025.11.20 | ₩8,724 | ₩8,724 | ₩8,551 | ₩8,657 | -0.77% | 16만 |
|---|
| 2025.11.19 | ₩8,657 | ₩8,697 | ₩8,543 | ₩8,604 | -0.62% | 8.4만 |
|---|
| 2025.11.18 | ₩8,483 | ₩8,778 | ₩8,375 | ₩8,604 | +1.42% | 8.7만 |
|---|
| 2025.11.17 | ₩8,590 | ₩8,784 | ₩8,510 | ₩8,510 | -0.93% | 17.6만 |
|---|
| 2025.11.14 | ₩8,697 | ₩8,798 | ₩8,456 | ₩8,630 | -0.77% | 7.3만 |
|---|
| 2025.11.13 | ₩8,791 | ₩9,025 | ₩8,644 | ₩8,697 | -1.07% | 5.2만 |
|---|
| 2025.11.12 | ₩8,898 | ₩9,093 | ₩8,844 | ₩8,885 | -0.15% | 5만 |
|---|
| 2025.11.11 | ₩9,059 | ₩9,079 | ₩8,871 | ₩8,965 | -1.03% | 3.4만 |
|---|
| 2025.11.10 | ₩8,911 | ₩9,139 | ₩8,885 | ₩9,018 | +1.20% | 7.2만 |
|---|
| 2025.11.07 | ₩8,831 | ₩8,898 | ₩8,403 | ₩8,778 | -0.61% | 14.2만 |
|---|
| 2025.11.06 | ₩9,206 | ₩9,206 | ₩8,687 | ₩8,831 | -4.07% | 7.4만 |
|---|
| 2025.11.05 | ₩8,844 | ₩9,166 | ₩8,751 | ₩9,166 | +3.63% | 6.6만 |
|---|
| 2025.11.04 | ₩8,938 | ₩9,012 | ₩8,737 | ₩8,831 | -1.20% | 5.2만 |
|---|
| 2025.11.03 | ₩9,192 | ₩9,273 | ₩8,917 | ₩9,099 | -1.02% | 3.7만 |
|---|
| 2025.10.31 | ₩9,232 | ₩9,246 | ₩8,764 | ₩9,192 | -0.43% | 15.4만 |
|---|
| 2025.10.30 | ₩9,192 | ₩9,634 | ₩8,965 | ₩9,072 | -1.31% | 6.2만 |
|---|
| 2025.10.29 | ₩9,513 | ₩9,861 | ₩9,232 | ₩9,313 | -2.11% | 16.3만 |
|---|
| 2025.10.28 | ₩9,768 | ₩10,189 | ₩9,513 | ₩9,527 | -2.47% | 8만 |
|---|
| 2025.10.27 | ₩10,182 | ₩10,445 | ₩9,835 | ₩9,835 | -3.42% | 3.1만 |
|---|
| 2025.10.24 | ₩10,156 | ₩10,343 | ₩9,781 | ₩10,169 | +0.13% | 3.7만 |
|---|
| 2025.10.23 | ₩9,701 | ₩10,116 | ₩9,701 | ₩10,075 | +3.86% | 7.5만 |
|---|
| 2025.10.22 | ₩9,901 | ₩10,156 | ₩9,614 | ₩9,667 | -2.36% | 8.6만 |
|---|
| 2025.10.21 | ₩9,915 | ₩10,185 | ₩9,861 | ₩9,888 | -0.27% | 4.8만 |
|---|
| 2025.10.20 | ₩10,075 | ₩10,116 | ₩9,815 | ₩9,935 | -1.39% | 9.7만 |
|---|
| 2025.10.17 | ₩10,075 | ₩10,489 | ₩9,928 | ₩9,942 | -1.33% | 7.6만 |
|---|
| 2025.10.16 | ₩10,316 | ₩10,430 | ₩10,075 | ₩10,075 | -2.33% | 9.3만 |
|---|
| 2025.10.15 | ₩10,664 | ₩10,704 | ₩10,116 | ₩10,330 | -3.14% | 13.2만 |
|---|
| 2025.10.14 | ₩10,182 | ₩10,751 | ₩10,169 | ₩10,584 | +3.94% | 6.6만 |
|---|
| 2025.10.13 | ₩10,102 | ₩10,584 | ₩10,102 | ₩10,330 | +2.25% | 6.4만 |
|---|
| 2025.10.10 | ₩10,664 | ₩10,884 | ₩10,035 | ₩10,062 | -5.65% | 11.9만 |
|---|