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 | ₩21,868 | ₩22,203 | ₩21,572 | ₩22,136 | +1.23% | 8.5만 |
| 2026.10.08 | ₩21,559 | ₩22,082 | ₩21,452 | ₩21,868 | +1.43% | 5.9만 |
| 2026.10.07 | ₩21,331 | ₩22,022 | ₩21,331 | ₩21,559 | +1.07% | 8.1만 |
| 2026.10.06 | ₩22,377 | ₩22,377 | ₩21,398 | ₩21,586 | -3.54% | 5.9만 |
| 2026.10.05 | ₩21,881 | ₩22,592 | ₩21,348 | ₩22,270 | +1.78% | 13.9만 |
| 2026.10.02 | ₩22,444 | ₩22,914 | ₩21,559 | ₩21,935 | -2.27% | 16.1만 |
| 2026.10.01 | ₩21,733 | ₩21,915 | ₩21,063 | ₩21,519 | -0.99% | 16만 |
| 2026.09.30 | ₩22,699 | ₩22,968 | ₩21,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,733 |
| -4.26% |
| 16.8만 |
| 2026.09.29 | ₩23,048 | ₩23,122 | ₩22,591 | ₩22,673 | -1.63% | 7.9만 |
|---|
| 2026.09.28 | ₩23,451 | ₩23,719 | ₩22,659 | ₩22,914 | -2.29% | 10.4만 |
|---|
| 2026.09.25 | ₩22,874 | ₩23,731 | ₩22,646 | ₩23,545 | +2.93% | 15.4만 |
|---|
| 2026.09.24 | ₩22,002 | ₩23,216 | ₩21,988 | ₩22,847 | +3.84% | 11.7만 |
|---|
| 2026.09.23 | ₩22,243 | ₩22,646 | ₩21,962 | ₩22,149 | -0.42% | 6.9만 |
|---|
| 2026.09.22 | ₩22,807 | ₩22,807 | ₩22,035 | ₩22,377 | -1.88% | 10.5만 |
|---|
| 2026.09.21 | ₩22,579 | ₩22,793 | ₩21,801 | ₩22,579 | 0.00% | 29.8만 |
|---|
| 2026.09.18 | ₩21,371 | ₩22,485 | ₩21,210 | ₩22,029 | +3.08% | 12.5만 |
|---|
| 2026.09.17 | ₩21,237 | ₩21,479 | ₩20,754 | ₩21,365 | +0.60% | 7.2만 |
|---|
| 2026.09.16 | ₩20,687 | ₩21,358 | ₩20,488 | ₩20,714 | +0.13% | 6.8만 |
|---|
| 2026.09.15 | ₩20,607 | ₩20,674 | ₩20,016 | ₩20,533 | -0.36% | 9.5만 |
|---|
| 2026.09.14 | ₩21,022 | ₩21,036 | ₩20,311 | ₩20,432 | -2.81% | 8.6만 |
|---|
| 2026.09.11 | ₩20,191 | ₩21,103 | ₩20,150 | ₩21,036 | +4.19% | 17.3만 |
|---|
| 2026.09.10 | ₩19,922 | ₩20,674 | ₩19,292 | ₩20,164 | +1.21% | 11.1만 |
|---|
| 2026.09.09 | ₩19,815 | ₩20,124 | ₩19,010 | ₩20,124 | +1.56% | 18.7만 |
|---|
| 2026.09.08 | ₩19,661 | ₩21,580 | ₩18,581 | ₩19,815 | +0.78% | 83.4만 |
|---|
| 2026.09.04 | ₩17,118 | ₩19,654 | ₩17,118 | ₩19,426 | +13.48% | 443.2만 |
|---|
| 2026.09.03 | ₩13,375 | ₩13,630 | ₩13,067 | ₩13,429 | +0.40% | 31.5만 |
|---|
| 2026.09.02 | ₩13,416 | ₩13,751 | ₩13,241 | ₩13,349 | -0.50% | 3.6만 |
|---|
| 2026.09.01 | ₩14,261 | ₩14,261 | ₩13,295 | ₩13,416 | -5.93% | 3.2만 |
|---|
| 2026.08.31 | ₩13,805 | ₩14,258 | ₩13,563 | ₩14,180 | +2.72% | 5.8만 |
|---|
| 2026.08.28 | ₩13,791 | ₩14,476 | ₩13,617 | ₩13,925 | +0.97% | 2.9만 |
|---|
| 2026.08.27 | ₩14,489 | ₩14,489 | ₩13,899 | ₩13,899 | -4.07% | 2.5만 |
|---|
| 2026.08.26 | ₩14,194 | ₩14,717 | ₩14,019 | ₩14,502 | +2.17% | 4.3만 |
|---|
| 2026.08.25 | ₩15,119 | ₩15,119 | ₩13,979 | ₩14,234 | -5.86% | 5.3만 |
|---|
| 2026.08.24 | ₩15,012 | ₩15,455 | ₩14,952 | ₩15,133 | +0.80% | 5.6만 |
|---|
| 2026.08.21 | ₩14,999 | ₩15,602 | ₩14,891 | ₩15,079 | +0.54% | 3만 |
|---|
| 2026.08.20 | ₩15,374 | ₩15,629 | ₩14,985 | ₩14,985 | -2.53% | 4.7만 |
|---|
| 2026.08.19 | ₩15,562 | ₩16,059 | ₩15,428 | ₩15,468 | -0.60% | 3.6만 |
|---|
| 2026.08.18 | ₩16,287 | ₩16,287 | ₩15,441 | ₩15,468 | -5.02% | 3.2만 |
|---|
| 2026.08.17 | ₩17,186 | ₩17,186 | ₩16,132 | ₩16,260 | -5.39% | 6.7만 |
|---|
| 2026.08.14 | ₩17,320 | ₩17,414 | ₩16,790 | ₩17,186 | -0.77% | 3.1만 |
|---|
| 2026.08.13 | ₩17,105 | ₩17,427 | ₩16,756 | ₩17,293 | +1.10% | 4.4만 |
|---|
| 2026.08.12 | ₩16,957 | ₩17,351 | ₩16,716 | ₩17,078 | +0.71% | 4.8만 |
|---|
| 2026.08.11 | ₩17,320 | ₩17,373 | ₩17,065 | ₩17,065 | -1.47% | 5.1만 |
|---|
| 2026.08.10 | ₩16,689 | ₩17,521 | ₩16,421 | ₩17,118 | +2.57% | 6.1만 |
|---|
| 2026.08.07 | ₩16,823 | ₩17,286 | ₩16,555 | ₩16,890 | +0.40% | 4.3만 |
|---|
| 2026.08.06 | ₩17,011 | ₩17,011 | ₩16,635 | ₩16,823 | -1.10% | 6.2만 |
|---|
| 2026.08.05 | ₩16,971 | ₩17,038 | ₩16,656 | ₩16,864 | -0.63% | 2.8만 |
|---|
| 2026.08.04 | ₩17,293 | ₩17,561 | ₩16,543 | ₩16,890 | -2.33% | 3.4만 |
|---|
| 2026.08.03 | ₩16,756 | ₩17,717 | ₩16,756 | ₩17,239 | +2.88% | 5.1만 |
|---|
| 2026.07.31 | ₩16,984 | ₩16,984 | ₩16,421 | ₩16,582 | -2.37% | 5.1만 |
|---|
| 2026.07.30 | ₩17,011 | ₩17,440 | ₩16,850 | ₩16,971 | -0.24% | 5.4만 |
|---|
| 2026.07.29 | ₩17,065 | ₩17,427 | ₩16,756 | ₩16,998 | -0.39% | 5만 |
|---|
| 2026.07.28 | ₩17,159 | ₩17,440 | ₩16,729 | ₩17,092 | -0.39% | 4.6만 |
|---|
| 2026.07.27 | ₩17,373 | ₩18,071 | ₩16,756 | ₩16,904 | -2.70% | 12만 |
|---|
| 2026.07.24 | ₩17,118 | ₩17,789 | ₩16,944 | ₩17,373 | +1.49% | 8.1만 |
|---|
| 2026.07.23 | ₩18,071 | ₩18,138 | ₩16,890 | ₩17,172 | -4.97% | 8.6만 |
|---|
| 2026.07.22 | ₩18,487 | ₩18,648 | ₩18,035 | ₩18,192 | -1.60% | 3.9만 |
|---|
| 2026.07.21 | ₩18,286 | ₩18,783 | ₩17,829 | ₩18,527 | +1.32% | 5.5만 |
|---|
| 2026.07.20 | ₩18,621 | ₩18,916 | ₩17,883 | ₩18,232 | -2.09% | 12.1만 |
|---|
| 2026.07.17 | ₩18,916 | ₩19,332 | ₩18,487 | ₩18,634 | -1.49% | 10.8만 |
|---|
| 2026.07.16 | ₩19,439 | ₩19,775 | ₩18,805 | ₩18,970 | -2.42% | 6.3만 |
|---|
| 2026.07.15 | ₩18,889 | ₩19,882 | ₩18,889 | ₩19,439 | +2.91% | 11.4만 |
|---|
| 2026.07.14 | ₩19,037 | ₩19,339 | ₩18,500 | ₩18,903 | -0.70% | 8.3만 |
|---|
| 2026.07.13 | ₩19,332 | ₩20,083 | ₩18,722 | ₩19,064 | -1.39% | 14.3만 |
|---|
| 2026.07.10 | ₩19,037 | ₩19,827 | ₩18,997 | ₩19,238 | +1.06% | 14.3만 |
|---|
| 2026.07.09 | ₩18,554 | ₩19,158 | ₩18,111 | ₩19,144 | +3.18% | 10.2만 |
|---|
| 2026.07.08 | ₩18,661 | ₩19,117 | ₩18,312 | ₩18,688 | +0.14% | 8.9만 |
|---|
| 2026.07.07 | ₩19,144 | ₩19,413 | ₩18,205 | ₩18,675 | -2.45% | 10만 |
|---|
| 2026.07.06 | ₩18,173 | ₩19,855 | ₩17,964 | ₩19,158 | +5.42% | 32.5만 |
|---|
| 2026.07.02 | ₩16,823 | ₩18,185 | ₩16,823 | ₩17,937 | +6.62% | 13.2만 |
|---|
| 2026.07.01 | ₩16,910 | ₩16,944 | ₩15,482 | ₩16,488 | -2.50% | 13.9만 |
|---|
| 2026.06.30 | ₩17,937 | ₩18,071 | ₩15,750 | ₩15,750 | -12.19% | 12.9만 |
|---|
| 2026.06.29 | ₩16,474 | ₩18,487 | ₩16,474 | ₩18,084 | +9.77% | 35만 |
|---|
| 2026.06.26 | ₩14,086 | ₩17,105 | ₩13,389 | ₩15,562 | +10.48% | 181.2만 |
|---|
| 2026.06.25 | ₩13,952 | ₩14,086 | ₩13,134 | ₩13,295 | -4.71% | 17만 |
|---|
| 2026.06.24 | ₩13,617 | ₩14,274 | ₩13,235 | ₩13,805 | +1.38% | 6.8만 |
|---|
| 2026.06.23 | ₩13,375 | ₩13,738 | ₩13,007 | ₩13,644 | +2.01% | 3.1만 |
|---|
| 2026.06.22 | ₩13,483 | ₩13,577 | ₩13,080 | ₩13,375 | -0.80% | 4.7만 |
|---|
| 2026.06.18 | ₩13,255 | ₩13,630 | ₩13,201 | ₩13,590 | +2.53% | 6만 |
|---|
| 2026.06.17 | ₩13,174 | ₩13,630 | ₩13,040 | ₩13,147 | -0.20% | 2.7만 |
|---|
| 2026.06.16 | ₩13,577 | ₩13,751 | ₩12,850 | ₩13,268 | -2.27% | 4만 |
|---|
| 2026.06.15 | ₩13,832 | ₩14,247 | ₩13,402 | ₩13,697 | -0.97% | 3.3만 |
|---|
| 2026.06.12 | ₩13,791 | ₩13,966 | ₩13,604 | ₩13,832 | +0.29% | 3.2만 |
|---|
| 2026.06.11 | ₩13,778 | ₩13,939 | ₩13,429 | ₩13,805 | +0.19% | 2.5만 |
|---|
| 2026.06.10 | ₩13,577 | ₩14,019 | ₩13,335 | ₩13,738 | +1.19% | 9만 |
|---|
| 2026.06.09 | ₩13,429 | ₩14,073 | ₩12,383 | ₩13,630 | +1.50% | 5.5만 |
|---|
| 2026.06.08 | ₩13,268 | ₩13,557 | ₩13,053 | ₩13,416 | +1.11% | 3.8만 |
|---|
| 2026.06.05 | ₩13,121 | ₩13,389 | ₩13,067 | ₩13,161 | +0.31% | 2.9만 |
|---|
| 2026.06.04 | ₩12,879 | ₩13,369 | ₩12,758 | ₩13,335 | +3.54% | 2.8만 |
|---|
| 2026.06.03 | ₩13,161 | ₩13,275 | ₩12,597 | ₩12,879 | -2.14% | 4.8만 |
|---|
| 2026.06.02 | ₩13,832 | ₩13,832 | ₩13,013 | ₩13,255 | -4.17% | 3만 |
|---|
| 2026.06.01 | ₩13,308 | ₩13,946 | ₩13,228 | ₩13,872 | +4.23% | 4.6만 |
|---|
| 2026.05.29 | ₩13,657 | ₩13,979 | ₩13,443 | ₩13,597 | -0.44% | 3.9만 |
|---|
| 2026.05.28 | ₩13,322 | ₩13,832 | ₩13,067 | ₩13,832 | +3.83% | 5.1만 |
|---|
| 2026.05.27 | ₩13,147 | ₩13,563 | ₩12,651 | ₩13,288 | +1.07% | 7.2만 |
|---|
| 2026.05.26 | ₩13,053 | ₩13,282 | ₩12,611 | ₩13,214 | +1.23% | 4.6만 |
|---|
| 2026.05.22 | ₩13,067 | ₩13,147 | ₩12,580 | ₩12,879 | -1.44% | 2.6만 |
|---|
| 2026.05.21 | ₩12,168 | ₩13,201 | ₩12,155 | ₩12,960 | +6.50% | 8.8만 |
|---|
| 2026.05.20 | ₩11,631 | ₩12,249 | ₩11,497 | ₩12,222 | +5.07% | 2.8만 |
|---|
| 2026.05.19 | ₩11,873 | ₩12,054 | ₩11,631 | ₩11,631 | -2.03% | 1.5만 |
|---|
| 2026.05.18 | ₩11,631 | ₩12,282 | ₩11,631 | ₩12,020 | +3.34% | 2.5만 |
|---|
| 2026.05.15 | ₩12,235 | ₩12,235 | ₩11,618 | ₩11,685 | -4.50% | 2.4만 |
|---|
| 2026.05.14 | ₩11,658 | ₩12,530 | ₩11,524 | ₩12,316 | +5.64% | 6.7만 |
|---|
| 2026.05.13 | ₩11,967 | ₩12,206 | ₩11,296 | ₩11,698 | -2.24% | 3.6만 |
|---|
| 2026.05.12 | ₩12,302 | ₩12,329 | ₩11,845 | ₩11,980 | -2.62% | 2.9만 |
|---|
| 2026.05.11 | ₩12,450 | ₩12,819 | ₩12,208 | ₩12,450 | 0.00% | 4.3만 |
|---|
| 2026.05.08 | ₩12,799 | ₩13,114 | ₩12,477 | ₩12,571 | -1.78% | 2.8만 |
|---|
| 2026.05.07 | ₩12,799 | ₩13,282 | ₩12,674 | ₩12,886 | +0.68% | 3.1만 |
|---|
| 2026.05.06 | ₩13,027 | ₩13,147 | ₩12,638 | ₩12,812 | -1.65% | 2.8만 |
|---|
| 2026.05.05 | ₩12,571 | ₩13,047 | ₩12,530 | ₩13,027 | +3.63% | 2.9만 |
|---|
| 2026.05.04 | ₩12,866 | ₩13,007 | ₩12,506 | ₩12,557 | -2.40% | 2.8만 |
|---|
| 2026.05.01 | ₩12,731 | ₩12,919 | ₩12,510 | ₩12,879 | +1.16% | 2.2만 |
|---|
| 2026.04.30 | ₩12,423 | ₩12,705 | ₩12,423 | ₩12,624 | +1.62% | 2.7만 |
|---|
| 2026.04.29 | ₩12,785 | ₩12,879 | ₩12,416 | ₩12,517 | -2.10% | 2.3만 |
|---|
| 2026.04.28 | ₩12,731 | ₩13,107 | ₩12,685 | ₩12,892 | +1.26% | 2.4만 |
|---|
| 2026.04.27 | ₩12,852 | ₩13,000 | ₩12,624 | ₩12,705 | -1.15% | 2.2만 |
|---|
| 2026.04.24 | ₩12,772 | ₩13,040 | ₩12,772 | ₩12,772 | 0.00% | 2.4만 |
|---|
| 2026.04.23 | ₩12,410 | ₩13,201 | ₩12,329 | ₩12,960 | +4.43% | 5.5만 |
|---|
| 2026.04.22 | ₩12,557 | ₩12,638 | ₩12,316 | ₩12,436 | -0.96% | 2.7만 |
|---|
| 2026.04.21 | ₩12,852 | ₩13,214 | ₩12,309 | ₩12,436 | -3.24% | 4만 |
|---|
| 2026.04.20 | ₩12,758 | ₩12,933 | ₩12,506 | ₩12,906 | +1.16% | 2.5만 |
|---|
| 2026.04.17 | ₩12,718 | ₩13,020 | ₩12,678 | ₩12,919 | +1.58% | 3.8만 |
|---|
| 2026.04.16 | ₩12,383 | ₩12,698 | ₩12,275 | ₩12,530 | +1.19% | 3.6만 |
|---|
| 2026.04.15 | ₩12,638 | ₩12,785 | ₩12,322 | ₩12,490 | -1.17% | 3.2만 |
|---|
| 2026.04.14 | ₩12,342 | ₩12,785 | ₩12,141 | ₩12,745 | +3.26% | 3.5만 |
|---|
| 2026.04.13 | ₩12,812 | ₩12,812 | ₩12,295 | ₩12,396 | -3.25% | 2.4만 |
|---|
| 2026.04.10 | ₩12,745 | ₩13,080 | ₩12,611 | ₩12,839 | +0.74% | 6만 |
|---|
| 2026.04.09 | ₩12,611 | ₩12,919 | ₩12,074 | ₩12,919 | +2.45% | 4만 |
|---|
| 2026.04.08 | ₩12,249 | ₩12,664 | ₩12,034 | ₩12,611 | +2.96% | 3.6만 |
|---|
| 2026.04.07 | ₩11,766 | ₩12,075 | ₩11,712 | ₩11,819 | +0.46% | 2.8만 |
|---|
| 2026.04.06 | ₩12,101 | ₩12,168 | ₩11,685 | ₩11,940 | -1.33% | 3.5만 |
|---|
| 2026.04.02 | ₩12,168 | ₩12,624 | ₩11,967 | ₩12,114 | -0.44% | 5.4만 |
|---|
| 2026.04.01 | ₩12,316 | ₩12,477 | ₩12,034 | ₩12,262 | -0.44% | 5.1만 |
|---|
| 2026.03.31 | ₩12,383 | ₩12,624 | ₩12,074 | ₩12,530 | +1.19% | 2.2만 |
|---|
| 2026.03.30 | ₩12,208 | ₩12,403 | ₩11,551 | ₩12,215 | +0.05% | 3.6만 |
|---|
| 2026.03.27 | ₩11,980 | ₩12,289 | ₩11,846 | ₩12,215 | +1.96% | 6.3만 |
|---|
| 2026.03.26 | ₩12,034 | ₩12,188 | ₩11,806 | ₩12,128 | +0.78% | 3.7만 |
|---|
| 2026.03.25 | ₩12,047 | ₩12,302 | ₩11,806 | ₩12,114 | +0.56% | 3.3만 |
|---|
| 2026.03.24 | ₩11,162 | ₩11,974 | ₩11,162 | ₩11,886 | +6.49% | 4.3만 |
|---|
| 2026.03.23 | ₩11,148 | ₩11,594 | ₩10,880 | ₩11,403 | +2.29% | 2.7만 |
|---|
| 2026.03.20 | ₩11,055 | ₩11,055 | ₩10,478 | ₩10,840 | -1.94% | 6.1만 |
|---|
| 2026.03.19 | ₩10,692 | ₩10,894 | ₩10,518 | ₩10,894 | +1.88% | 4.7만 |
|---|
| 2026.03.18 | ₩10,961 | ₩11,323 | ₩10,773 | ₩10,894 | -0.61% | 10.5만 |
|---|
| 2026.03.17 | ₩11,095 | ₩11,430 | ₩11,001 | ₩11,001 | -0.85% | 3.9만 |
|---|
| 2026.03.16 | ₩10,759 | ₩11,108 | ₩10,746 | ₩11,001 | +2.24% | 5만 |
|---|
| 2026.03.13 | ₩11,363 | ₩11,363 | ₩10,491 | ₩10,726 | -5.61% | 6.4만 |
|---|
| 2026.03.12 | ₩11,390 | ₩11,591 | ₩10,397 | ₩11,477 | +0.77% | 8.9만 |
|---|
| 2026.03.11 | ₩11,698 | ₩11,806 | ₩11,591 | ₩11,605 | -0.80% | 4만 |
|---|
| 2026.03.10 | ₩11,712 | ₩12,101 | ₩11,712 | ₩11,819 | +0.92% | 2.6만 |
|---|
| 2026.03.09 | ₩11,618 | ₩11,900 | ₩11,370 | ₩11,873 | +2.19% | 5.8만 |
|---|
| 2026.03.06 | ₩12,101 | ₩12,222 | ₩11,482 | ₩11,873 | -1.88% | 6.3만 |
|---|
| 2026.03.05 | ₩11,940 | ₩12,275 | ₩11,725 | ₩12,101 | +1.35% | 4.3만 |
|---|
| 2026.03.04 | ₩11,913 | ₩12,517 | ₩11,792 | ₩12,020 | +0.90% | 5.8만 |
|---|
| 2026.03.03 | ₩11,645 | ₩12,071 | ₩11,580 | ₩11,846 | +1.73% | 2.6만 |
|---|
| 2026.03.02 | ₩11,913 | ₩12,195 | ₩11,778 | ₩12,074 | +1.35% | 2.8만 |
|---|
| 2026.02.27 | ₩12,235 | ₩12,812 | ₩11,886 | ₩12,208 | -0.22% | 3.2만 |
|---|
| 2026.02.26 | ₩12,571 | ₩12,839 | ₩11,980 | ₩12,410 | -1.28% | 3.7만 |
|---|
| 2026.02.25 | ₩12,302 | ₩12,603 | ₩12,175 | ₩12,597 | +2.40% | 4.2만 |
|---|
| 2026.02.24 | ₩12,034 | ₩12,329 | ₩12,034 | ₩12,181 | +1.23% | 3.7만 |
|---|
| 2026.02.23 | ₩12,423 | ₩12,423 | ₩11,853 | ₩12,007 | -3.35% | 7만 |
|---|
| 2026.02.20 | ₩12,114 | ₩12,627 | ₩12,074 | ₩12,597 | +3.99% | 4.6만 |
|---|
| 2026.02.19 | ₩12,061 | ₩12,181 | ₩11,672 | ₩12,114 | +0.44% | 2.9만 |
|---|
| 2026.02.18 | ₩11,511 | ₩12,262 | ₩11,511 | ₩12,141 | +5.48% | 4.3만 |
|---|
| 2026.02.17 | ₩11,672 | ₩12,007 | ₩11,403 | ₩11,645 | -0.23% | 3.2만 |
|---|
| 2026.02.13 | ₩11,403 | ₩11,857 | ₩11,199 | ₩11,645 | +2.12% | 3.2만 |
|---|
| 2026.02.12 | ₩11,578 | ₩12,074 | ₩11,296 | ₩11,377 | -1.74% | 10.7만 |
|---|
| 2026.02.11 | ₩11,980 | ₩12,148 | ₩11,095 | ₩11,578 | -3.36% | 6.9만 |
|---|
| 2026.02.10 | ₩12,530 | ₩12,847 | ₩11,953 | ₩11,967 | -4.50% | 8.8만 |
|---|
| 2026.02.09 | ₩12,302 | ₩12,544 | ₩12,222 | ₩12,456 | +1.25% | 5.7만 |
|---|
| 2026.02.06 | ₩12,436 | ₩12,557 | ₩12,235 | ₩12,356 | -0.65% | 4.1만 |
|---|
| 2026.02.05 | ₩12,785 | ₩12,852 | ₩12,007 | ₩12,088 | -5.46% | 8만 |
|---|
| 2026.02.04 | ₩12,772 | ₩13,375 | ₩12,772 | ₩12,839 | +0.53% | 10.7만 |
|---|
| 2026.02.03 | ₩12,396 | ₩12,644 | ₩11,806 | ₩12,624 | +1.84% | 13.7만 |
|---|
| 2026.02.02 | ₩12,088 | ₩12,584 | ₩11,953 | ₩12,356 | +2.22% | 6.2만 |
|---|
| 2026.01.30 | ₩11,618 | ₩12,168 | ₩11,618 | ₩12,155 | +4.62% | 4.5만 |
|---|
| 2026.01.29 | ₩11,645 | ₩11,826 | ₩11,162 | ₩11,779 | +1.15% | 3.1만 |
|---|
| 2026.01.28 | ₩11,739 | ₩11,859 | ₩11,283 | ₩11,511 | -1.94% | 5만 |
|---|
| 2026.01.27 | ₩11,564 | ₩12,168 | ₩11,484 | ₩11,605 | +0.35% | 3.1만 |
|---|
| 2026.01.26 | ₩11,377 | ₩11,591 | ₩11,283 | ₩11,538 | +1.42% | 2.2만 |
|---|
| 2026.01.23 | ₩11,658 | ₩11,947 | ₩11,229 | ₩11,350 | -2.65% | 4.7만 |
|---|
| 2026.01.22 | ₩11,564 | ₩12,074 | ₩11,564 | ₩11,766 | +1.74% | 3.6만 |
|---|
| 2026.01.21 | ₩11,591 | ₩12,074 | ₩11,271 | ₩11,538 | -0.46% | 5.7만 |
|---|
| 2026.01.20 | ₩12,611 | ₩12,611 | ₩11,403 | ₩11,591 | -8.09% | 8.1만 |
|---|
| 2026.01.16 | ₩13,335 | ₩13,389 | ₩12,693 | ₩12,758 | -4.33% | 6.8만 |
|---|
| 2026.01.15 | ₩12,892 | ₩13,402 | ₩12,664 | ₩13,322 | +3.33% | 8.5만 |
|---|
| 2026.01.14 | ₩12,638 | ₩13,007 | ₩12,569 | ₩12,933 | +2.34% | 4.4만 |
|---|
| 2026.01.13 | ₩12,745 | ₩12,863 | ₩12,423 | ₩12,597 | -1.16% | 6.9만 |
|---|
| 2026.01.12 | ₩12,074 | ₩12,705 | ₩11,725 | ₩12,624 | +4.56% | 11.6만 |
|---|
| 2026.01.09 | ₩11,725 | ₩12,235 | ₩11,403 | ₩12,074 | +2.97% | 8.4만 |
|---|
| 2026.01.08 | ₩11,041 | ₩12,014 | ₩10,994 | ₩11,591 | +4.98% | 11만 |
|---|
| 2026.01.07 | ₩11,162 | ₩11,189 | ₩10,773 | ₩11,068 | -0.84% | 5.4만 |
|---|
| 2026.01.06 | ₩10,867 | ₩11,283 | ₩10,726 | ₩11,229 | +3.33% | 4.9만 |
|---|
| 2026.01.05 | ₩10,558 | ₩11,658 | ₩10,491 | ₩10,974 | +3.94% | 9.8만 |
|---|
| 2026.01.02 | ₩10,451 | ₩11,301 | ₩10,263 | ₩10,625 | +1.67% | 7.1만 |
|---|
| 2025.12.31 | ₩10,733 | ₩11,008 | ₩10,303 | ₩10,370 | -3.37% | 5.9만 |
|---|
| 2025.12.30 | ₩10,974 | ₩11,028 | ₩10,585 | ₩10,773 | -1.83% | 3.3만 |
|---|
| 2025.12.29 | ₩11,095 | ₩11,309 | ₩10,841 | ₩11,028 | -0.60% | 7.3만 |
|---|
| 2025.12.26 | ₩10,826 | ₩11,108 | ₩10,753 | ₩11,108 | +2.60% | 5만 |
|---|
| 2025.12.24 | ₩10,987 | ₩11,229 | ₩10,813 | ₩10,826 | -1.47% | 4만 |
|---|
| 2025.12.23 | ₩11,041 | ₩11,242 | ₩10,861 | ₩11,014 | -0.24% | 9.1만 |
|---|
| 2025.12.22 | ₩11,309 | ₩11,648 | ₩11,081 | ₩11,148 | -1.42% | 7.4만 |
|---|
| 2025.12.19 | ₩11,216 | ₩11,618 | ₩10,987 | ₩11,296 | +0.72% | 14.4만 |
|---|
| 2025.12.18 | ₩11,055 | ₩11,269 | ₩10,936 | ₩11,216 | +1.46% | 10만 |
|---|
| 2025.12.17 | ₩10,706 | ₩11,068 | ₩10,404 | ₩10,974 | +2.51% | 10.2만 |
|---|
| 2025.12.16 | ₩10,169 | ₩10,826 | ₩10,158 | ₩10,733 | +5.54% | 10.6만 |
|---|
| 2025.12.15 | ₩10,545 | ₩10,867 | ₩10,236 | ₩10,330 | -2.04% | 10.4만 |
|---|
| 2025.12.12 | ₩10,598 | ₩10,665 | ₩10,209 | ₩10,585 | -0.13% | 13.8만 |
|---|
| 2025.12.11 | ₩10,572 | ₩10,813 | ₩10,263 | ₩10,652 | +0.76% | 10.3만 |
|---|
| 2025.12.10 | ₩10,867 | ₩10,947 | ₩10,263 | ₩10,786 | -0.74% | 19.1만 |
|---|
| 2025.12.09 | ₩9,686 | ₩10,598 | ₩9,686 | ₩10,330 | +6.65% | 25.9만 |
|---|
| 2025.12.08 | ₩9,592 | ₩10,129 | ₩9,445 | ₩9,659 | +0.70% | 10.4만 |
|---|
| 2025.12.05 | ₩9,471 | ₩10,019 | ₩9,471 | ₩9,539 | +0.71% | 6.2만 |
|---|
| 2025.12.04 | ₩9,176 | ₩9,619 | ₩9,002 | ₩9,458 | +3.07% | 8.6만 |
|---|
| 2025.12.03 | ₩9,217 | ₩9,525 | ₩9,176 | ₩9,512 | +3.20% | 6.9만 |
|---|
| 2025.12.02 | ₩9,270 | ₩9,324 | ₩8,921 | ₩9,190 | -0.87% | 5.8만 |
|---|
| 2025.12.01 | ₩9,445 | ₩9,586 | ₩9,203 | ₩9,310 | -1.42% | 7.6만 |
|---|
| 2025.11.28 | ₩9,485 | ₩9,666 | ₩9,391 | ₩9,619 | +1.41% | 3.5만 |
|---|
| 2025.11.26 | ₩9,525 | ₩9,646 | ₩9,297 | ₩9,498 | -0.28% | 6.5만 |
|---|
| 2025.11.25 | ₩9,082 | ₩9,572 | ₩9,082 | ₩9,498 | +4.58% | 6.1만 |
|---|
| 2025.11.24 | ₩8,948 | ₩9,257 | ₩8,948 | ₩9,082 | +1.50% | 3.2만 |
|---|
| 2025.11.21 | ₩8,626 | ₩9,056 | ₩8,438 | ₩8,921 | +3.42% | 8만 |
|---|
| 2025.11.20 | ₩8,747 | ₩8,747 | ₩8,574 | ₩8,680 | -0.77% | 16만 |
|---|
| 2025.11.19 | ₩8,680 | ₩8,720 | ₩8,566 | ₩8,626 | -0.62% | 8.4만 |
|---|
| 2025.11.18 | ₩8,506 | ₩8,801 | ₩8,397 | ₩8,626 | +1.42% | 8.7만 |
|---|
| 2025.11.17 | ₩8,613 | ₩8,807 | ₩8,532 | ₩8,532 | -0.93% | 17.6만 |
|---|
| 2025.11.14 | ₩8,720 | ₩8,821 | ₩8,479 | ₩8,653 | -0.77% | 7.3만 |
|---|
| 2025.11.13 | ₩8,814 | ₩9,049 | ₩8,667 | ₩8,720 | -1.07% | 5.2만 |
|---|
| 2025.11.12 | ₩8,921 | ₩9,117 | ₩8,868 | ₩8,908 | -0.15% | 5만 |
|---|
| 2025.11.11 | ₩9,082 | ₩9,103 | ₩8,895 | ₩8,989 | -1.03% | 3.4만 |
|---|
| 2025.11.10 | ₩8,935 | ₩9,163 | ₩8,908 | ₩9,042 | +1.20% | 7.2만 |
|---|
| 2025.11.07 | ₩8,854 | ₩8,921 | ₩8,425 | ₩8,801 | -0.61% | 14.2만 |
|---|
| 2025.11.06 | ₩9,230 | ₩9,230 | ₩8,709 | ₩8,854 | -4.07% | 7.4만 |
|---|
| 2025.11.05 | ₩8,868 | ₩9,190 | ₩8,774 | ₩9,190 | +3.63% | 6.6만 |
|---|
| 2025.11.04 | ₩8,962 | ₩9,035 | ₩8,760 | ₩8,854 | -1.20% | 5.2만 |
|---|
| 2025.11.03 | ₩9,217 | ₩9,297 | ₩8,940 | ₩9,123 | -1.02% | 3.7만 |
|---|
| 2025.10.31 | ₩9,257 | ₩9,270 | ₩8,787 | ₩9,217 | -0.43% | 15.4만 |
|---|
| 2025.10.30 | ₩9,217 | ₩9,659 | ₩8,989 | ₩9,096 | -1.31% | 6.2만 |
|---|
| 2025.10.29 | ₩9,539 | ₩9,887 | ₩9,257 | ₩9,337 | -2.11% | 16.3만 |
|---|
| 2025.10.28 | ₩9,793 | ₩10,216 | ₩9,539 | ₩9,552 | -2.47% | 8만 |
|---|
| 2025.10.27 | ₩10,209 | ₩10,472 | ₩9,861 | ₩9,861 | -3.42% | 3.1만 |
|---|
| 2025.10.24 | ₩10,183 | ₩10,370 | ₩9,807 | ₩10,196 | +0.13% | 3.7만 |
|---|
| 2025.10.23 | ₩9,726 | ₩10,142 | ₩9,726 | ₩10,102 | +3.86% | 7.5만 |
|---|
| 2025.10.22 | ₩9,928 | ₩10,183 | ₩9,639 | ₩9,693 | -2.36% | 8.6만 |
|---|
| 2025.10.21 | ₩9,941 | ₩10,212 | ₩9,887 | ₩9,914 | -0.27% | 4.8만 |
|---|
| 2025.10.20 | ₩10,102 | ₩10,142 | ₩9,840 | ₩9,961 | -1.39% | 9.7만 |
|---|
| 2025.10.17 | ₩10,102 | ₩10,517 | ₩9,954 | ₩9,968 | -1.33% | 7.6만 |
|---|
| 2025.10.16 | ₩10,344 | ₩10,458 | ₩10,102 | ₩10,102 | -2.33% | 9.3만 |
|---|
| 2025.10.15 | ₩10,692 | ₩10,733 | ₩10,142 | ₩10,357 | -3.14% | 13.2만 |
|---|
| 2025.10.14 | ₩10,209 | ₩10,780 | ₩10,196 | ₩10,612 | +3.94% | 6.6만 |
|---|
| 2025.10.13 | ₩10,129 | ₩10,612 | ₩10,129 | ₩10,357 | +2.25% | 6.4만 |
|---|
| 2025.10.10 | ₩10,692 | ₩10,912 | ₩10,062 | ₩10,089 | -5.65% | 11.9만 |
|---|