Comparing Back to the side-by-side chart ↗
ABC-MART,INC. (2670.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2920.00 | 2960.00 | 2909.50 | 2930.50 | +0.65% | 740,700 |
| 2026-10-15 | 2859.50 | 2920.00 | 2840.00 | 2911.50 | +2.07% | 716,100 |
| 2026-10-14 | 2864.50 | 2890.00 | 2835.00 | 2852.50 | -0.71% | 548,200 |
| 2026-10-13 | 2867.00 | 2893.00 | 2831.00 | 2873.00 | +0.72% | 723,500 |
| 2026-10-09 | 2867.00 | 2900.00 | 2829.00 | 2852.50 | -0.56% | 921,100 |
| 2026-10-08 | 2896.00 | 2948.00 | 2770.00 | 2868.50 | +3.63% | 2,057,000 |
| 2026-10-07 | 2780.00 | 2813.00 | 2757.00 | 2768.00 | -0.65% | 993,600 |
| 2026-10-06 | 2721.50 | 2789.50 | 2703.50 | 2786.00 | +2.80% | 971,300 |
| 2026-10-05 | 2666.50 | 2719.00 | 2664.00 | 2710.00 | +1.63% | 617,000 |
| 2026-10-02 | 2686.50 | 2702.00 | 2655.50 | 2666.50 | -1.95% | 676,300 |
| 2026-10-01 | 2708.00 | 2725.50 | 2688.50 | 2719.50 | -0.22% | 660,600 |
| 2026-09-30 | 2700.00 | 2732.50 | 2681.00 | 2725.50 | +0.20% | 732,000 |
| 2026-09-29 | 2711.00 | 2725.00 | 2703.00 | 2720.00 | -0.06% | 530,600 |
| 2026-09-28 | 2748.50 | 2755.00 | 2720.00 | 2721.50 | -0.49% | 659,300 |
| 2026-09-25 | 2719.00 | 2743.50 | 2716.00 | 2735.00 | +1.07% | 621,300 |
| 2026-09-24 | 2684.00 | 2725.00 | 2666.00 | 2706.00 | +0.82% | 572,100 |
| 2026-09-18 | 2712.00 | 2715.00 | 2675.50 | 2684.00 | -0.90% | 480,900 |
| 2026-09-17 | 2676.50 | 2716.00 | 2673.00 | 2708.50 | +1.58% | 448,600 |
| 2026-09-16 | 2660.50 | 2684.00 | 2650.00 | 2666.50 | -0.32% | 320,700 |
| 2026-09-15 | 2717.00 | 2725.00 | 2668.50 | 2675.00 | -0.72% | 450,800 |
| 2026-09-14 | 2677.50 | 2708.00 | 2650.00 | 2694.50 | +2.03% | 484,600 |
| 2026-09-11 | 2618.00 | 2645.50 | 2596.50 | 2641.00 | -0.60% | 538,700 |
| 2026-09-10 | 2650.50 | 2675.00 | 2636.00 | 2657.00 | -0.49% | 446,000 |
| 2026-09-09 | 2680.50 | 2711.00 | 2646.00 | 2670.00 | -1.49% | 450,700 |
| 2026-09-08 | 2718.00 | 2744.50 | 2700.00 | 2710.50 | +0.48% | 662,200 |
| 2026-09-07 | 2701.50 | 2725.00 | 2685.00 | 2697.50 | -1.15% | 474,500 |
| 2026-09-04 | 2687.50 | 2737.50 | 2677.00 | 2729.00 | +1.45% | 816,100 |
| 2026-09-03 | 2674.50 | 2699.50 | 2643.00 | 2690.00 | +0.98% | 647,800 |
| 2026-09-02 | 2680.50 | 2693.00 | 2640.00 | 2664.00 | -1.33% | 633,000 |
| 2026-09-01 | 2730.00 | 2751.50 | 2700.00 | 2700.00 | -0.64% | 561,600 |
| 2026-08-31 | 2752.50 | 2757.50 | 2705.50 | 2717.50 | -0.46% | 569,400 |
| 2026-08-28 | 2709.00 | 2741.00 | 2699.50 | 2730.00 | -1.67% | 761,600 |
| 2026-08-27 | 2767.00 | 2799.00 | 2763.00 | 2776.50 | -0.43% | 836,500 |
| 2026-08-26 | 2783.00 | 2812.00 | 2777.00 | 2788.50 | -0.59% | 583,500 |
| 2026-08-25 | 2819.50 | 2824.00 | 2796.00 | 2805.00 | -0.05% | 532,000 |
| 2026-08-24 | 2803.50 | 2825.50 | 2785.00 | 2806.50 | +0.47% | 369,100 |
| 2026-08-21 | 2807.50 | 2823.00 | 2782.50 | 2793.50 | -0.50% | 363,000 |
| 2026-08-20 | 2810.50 | 2825.00 | 2773.00 | 2807.50 | +1.21% | 394,600 |
| 2026-08-19 | 2796.00 | 2796.00 | 2752.00 | 2774.00 | -0.16% | 412,500 |
| 2026-08-18 | 2761.50 | 2787.50 | 2755.00 | 2778.50 | -0.23% | 343,600 |
| 2026-08-17 | 2837.00 | 2847.00 | 2785.00 | 2785.00 | -2.18% | 327,600 |
| 2026-08-14 | 2791.50 | 2847.00 | 2782.00 | 2847.00 | +0.87% | 369,100 |
| 2026-08-13 | 2800.50 | 2835.00 | 2799.00 | 2822.50 | -0.04% | 450,300 |
| 2026-08-12 | 2826.00 | 2843.50 | 2796.50 | 2823.50 | +0.02% | 539,100 |
| 2026-08-10 | 2800.00 | 2830.50 | 2764.00 | 2823.00 | +1.11% | 443,200 |
| 2026-08-07 | 2768.00 | 2825.00 | 2766.00 | 2792.00 | +0.40% | 541,300 |
| 2026-08-06 | 2776.00 | 2790.00 | 2750.50 | 2781.00 | +1.33% | 572,300 |
| 2026-08-05 | 2710.50 | 2744.50 | 2693.00 | 2744.50 | +0.68% | 416,800 |
| 2026-08-04 | 2747.50 | 2747.50 | 2687.00 | 2726.00 | +0.57% | 471,100 |
| 2026-08-03 | 2735.00 | 2741.00 | 2688.00 | 2710.50 | -0.46% | 532,600 |
| 2026-07-31 | 2752.00 | 2777.50 | 2721.00 | 2723.00 | -3.42% | 706,000 |
| 2026-07-30 | 2827.50 | 2845.00 | 2783.50 | 2819.50 | -1.00% | 538,700 |
| 2026-07-29 | 2788.00 | 2874.00 | 2760.50 | 2848.00 | +3.43% | 1,078,700 |
| 2026-07-28 | 2738.00 | 2766.50 | 2722.00 | 2753.50 | +1.46% | 676,800 |
| 2026-07-27 | 2661.50 | 2720.50 | 2647.00 | 2714.00 | +2.92% | 663,300 |
| 2026-07-24 | 2620.50 | 2658.00 | 2613.00 | 2637.00 | +0.27% | 548,200 |
| 2026-07-23 | 2610.00 | 2643.00 | 2598.00 | 2630.00 | +0.11% | 571,000 |
| 2026-07-22 | 2619.00 | 2642.00 | 2600.00 | 2627.00 | -0.72% | 750,300 |
| 2026-07-21 | 2671.00 | 2691.00 | 2638.50 | 2646.00 | -0.95% | 798,900 |
| 2026-07-17 | 2669.50 | 2725.00 | 2660.50 | 2671.50 | +0.87% | 730,600 |
| 2026-07-16 | 2664.50 | 2692.50 | 2646.50 | 2648.50 | +0.11% | 680,500 |
| 2026-07-15 | 2679.00 | 2709.50 | 2645.50 | 2645.50 | -1.25% | 709,500 |
| 2026-07-14 | 2695.00 | 2697.50 | 2654.00 | 2679.00 | +0.06% | 760,300 |
| 2026-07-13 | 2650.50 | 2689.50 | 2623.00 | 2677.50 | +2.18% | 1,442,100 |
| 2026-07-10 | 2572.50 | 2629.50 | 2553.00 | 2620.50 | +1.10% | 2,358,700 |
| 2026-07-09 | 2620.00 | 2631.50 | 2568.00 | 2592.00 | -11.37% | 3,965,200 |
| 2026-07-08 | 2951.00 | 2967.00 | 2908.50 | 2924.50 | -0.90% | 960,900 |
| 2026-07-07 | 2862.00 | 2969.00 | 2854.00 | 2951.00 | +1.34% | 889,100 |
| 2026-07-06 | 2831.00 | 2912.00 | 2796.50 | 2912.00 | +4.00% | 922,700 |
| 2026-07-03 | 2799.50 | 2855.50 | 2799.00 | 2800.00 | +1.56% | 777,400 |
| 2026-07-02 | 2765.00 | 2803.00 | 2741.00 | 2757.00 | +1.43% | 500,000 |
| 2026-07-01 | 2823.00 | 2824.00 | 2704.50 | 2718.00 | -2.95% | 723,400 |
| 2026-06-30 | 2856.00 | 2861.50 | 2788.00 | 2800.50 | -0.90% | 777,400 |
| 2026-06-29 | 2839.50 | 2865.00 | 2803.50 | 2826.00 | -0.84% | 624,900 |
| 2026-06-26 | 2850.00 | 2871.00 | 2821.50 | 2850.00 | +1.50% | 575,100 |
| 2026-06-25 | 2782.00 | 2840.00 | 2745.00 | 2808.00 | +2.05% | 640,400 |
| 2026-06-24 | 2785.00 | 2807.50 | 2742.00 | 2751.50 | -0.56% | 944,300 |
| 2026-06-23 | 2688.00 | 2777.50 | 2666.50 | 2767.00 | +2.48% | 917,800 |
| 2026-06-22 | 2704.50 | 2715.00 | 2681.50 | 2700.00 | +0.04% | 593,900 |
| 2026-06-19 | 2721.50 | 2721.50 | 2669.50 | 2699.00 | -0.52% | 768,600 |
| 2026-06-18 | 2711.00 | 2741.00 | 2682.00 | 2713.00 | -1.26% | 554,100 |
| 2026-06-17 | 2720.00 | 2747.50 | 2689.50 | 2747.50 | +1.95% | 489,500 |
| 2026-06-16 | 2720.00 | 2720.00 | 2659.50 | 2695.00 | -0.20% | 562,200 |
| 2026-06-15 | 2711.00 | 2730.50 | 2700.50 | 2700.50 | -1.37% | 315,600 |
| 2026-06-12 | 2736.00 | 2758.50 | 2710.50 | 2738.00 | +0.75% | 475,400 |
| 2026-06-11 | 2734.50 | 2760.50 | 2704.50 | 2717.50 | -1.29% | 360,100 |
| 2026-06-10 | 2720.00 | 2756.00 | 2708.00 | 2753.00 | +1.21% | 571,500 |
| 2026-06-09 | 2709.00 | 2755.00 | 2695.00 | 2720.00 | +0.11% | 535,300 |
| 2026-06-08 | 2873.50 | 2873.50 | 2677.50 | 2717.00 | +1.63% | 1,069,400 |
| 2026-06-05 | 2693.00 | 2705.50 | 2672.00 | 2673.50 | -0.72% | 390,200 |
| 2026-06-04 | 2668.50 | 2719.00 | 2667.00 | 2693.00 | +1.30% | 693,100 |
| 2026-06-03 | 2540.50 | 2675.50 | 2532.00 | 2658.50 | +4.64% | 726,400 |
| 2026-06-02 | 2529.50 | 2576.50 | 2505.00 | 2540.50 | -0.78% | 498,300 |
| 2026-06-01 | 2585.00 | 2593.00 | 2543.50 | 2560.50 | -2.72% | 516,200 |
| 2026-05-29 | 2627.50 | 2659.00 | 2618.50 | 2632.00 | +0.17% | 622,900 |
| 2026-05-28 | 2653.50 | 2666.00 | 2611.00 | 2627.50 | +0.32% | 871,600 |
| 2026-05-27 | 2576.00 | 2627.50 | 2557.00 | 2619.00 | +2.11% | 641,300 |
| 2026-05-26 | 2600.00 | 2611.00 | 2548.00 | 2565.00 | -1.74% | 691,500 |
| 2026-05-25 | 2654.00 | 2654.00 | 2601.00 | 2610.50 | -2.67% | 606,600 |
| 2026-05-22 | 2658.00 | 2695.00 | 2651.50 | 2682.00 | +1.40% | 361,100 |
| 2026-05-21 | 2659.00 | 2678.00 | 2633.00 | 2645.00 | -0.53% | 471,400 |
| 2026-05-20 | 2691.00 | 2696.50 | 2631.50 | 2659.00 | -0.99% | 521,200 |
| 2026-05-19 | 2677.00 | 2707.00 | 2650.00 | 2685.50 | +1.19% | 560,200 |
| 2026-05-18 | 2705.00 | 2714.50 | 2635.00 | 2654.00 | -1.48% | 382,600 |
| 2026-05-15 | 2679.50 | 2694.00 | 2630.00 | 2694.00 | +1.58% | 695,900 |
| 2026-05-14 | 2641.00 | 2665.50 | 2623.00 | 2652.00 | +0.78% | 536,600 |
| 2026-05-13 | 2666.00 | 2670.00 | 2631.50 | 2631.50 | -1.33% | 435,700 |
| 2026-05-12 | 2667.00 | 2709.00 | 2628.50 | 2667.00 | -1.42% | 813,600 |
| 2026-05-11 | 2731.50 | 2814.00 | 2689.50 | 2705.50 | +0.46% | 798,000 |
| 2026-05-08 | 2663.50 | 2706.00 | 2613.50 | 2693.00 | +3.04% | 1,072,400 |
| 2026-05-07 | 2656.50 | 2672.50 | 2613.50 | 2613.50 | -1.66% | 732,500 |
| 2026-05-01 | 2654.50 | 2666.00 | 2630.50 | 2657.50 | -0.39% | 589,700 |
| 2026-04-30 | 2680.00 | 2698.00 | 2639.00 | 2668.00 | -1.68% | 639,800 |
| 2026-04-28 | 2753.50 | 2775.00 | 2705.00 | 2713.50 | -1.27% | 550,900 |
| 2026-04-27 | 2741.50 | 2776.00 | 2734.00 | 2748.50 | -0.31% | 367,600 |
| 2026-04-24 | 2767.00 | 2784.50 | 2730.00 | 2757.00 | -1.01% | 461,400 |
| 2026-04-23 | 2753.00 | 2797.50 | 2750.50 | 2785.00 | +0.25% | 671,300 |
| 2026-04-22 | 2845.00 | 2845.00 | 2760.00 | 2778.00 | -2.18% | 582,000 |
| 2026-04-21 | 2930.00 | 2930.00 | 2840.00 | 2840.00 | -2.04% | 658,400 |
| 2026-04-20 | 2917.00 | 2942.00 | 2894.50 | 2899.00 | -0.07% | 565,800 |
| 2026-04-17 | 2909.00 | 2927.00 | 2890.00 | 2901.00 | -0.12% | 752,100 |
| 2026-04-16 | 2849.50 | 2916.50 | 2842.00 | 2904.50 | +2.25% | 926,200 |
| 2026-04-15 | 2852.50 | 2881.00 | 2840.50 | 2840.50 | +0.53% | 666,300 |
| 2026-04-14 | 2811.00 | 2833.00 | 2795.50 | 2825.50 | +0.25% | 705,900 |
| 2026-04-13 | 2754.50 | 2818.50 | 2750.50 | 2818.50 | +1.90% | 750,600 |
| 2026-04-10 | 2853.00 | 2865.00 | 2741.50 | 2766.00 | -3.98% | 1,204,400 |
| 2026-04-09 | 2863.00 | 2955.00 | 2836.00 | 2880.50 | +7.66% | 2,315,700 |
| 2026-04-08 | 2720.00 | 2728.50 | 2669.50 | 2675.50 | -0.21% | 708,700 |
| 2026-04-07 | 2680.00 | 2693.00 | 2647.00 | 2681.00 | +0.60% | 580,100 |
| 2026-04-06 | 2637.50 | 2669.50 | 2625.50 | 2665.00 | +0.32% | 544,200 |
| 2026-04-03 | 2575.00 | 2656.50 | 2568.00 | 2656.50 | +3.83% | 895,300 |
| 2026-04-02 | 2565.00 | 2582.00 | 2546.50 | 2558.50 | -0.10% | 385,800 |
| 2026-04-01 | 2568.50 | 2568.50 | 2527.50 | 2561.00 | +1.41% | 333,400 |
| 2026-03-31 | 2532.50 | 2552.00 | 2523.50 | 2525.50 | +0.36% | 595,700 |
| 2026-03-30 | 2486.50 | 2534.00 | 2461.00 | 2516.50 | -0.79% | 720,200 |
| 2026-03-27 | 2570.00 | 2575.00 | 2520.00 | 2536.50 | +0.61% | 612,800 |
| 2026-03-26 | 2521.50 | 2522.00 | 2499.50 | 2521.00 | +0.62% | 432,600 |
| 2026-03-25 | 2514.00 | 2528.50 | 2499.50 | 2505.50 | -0.10% | 494,800 |
| 2026-03-24 | 2500.00 | 2528.50 | 2497.50 | 2508.00 | +1.83% | 428,600 |
| 2026-03-23 | 2465.00 | 2493.50 | 2455.00 | 2463.00 | -1.00% | 380,900 |
| 2026-03-19 | 2537.00 | 2538.50 | 2485.50 | 2488.00 | -2.49% | 564,000 |
| 2026-03-18 | 2530.00 | 2551.50 | 2520.50 | 2551.50 | +0.12% | 266,900 |
| 2026-03-17 | 2536.00 | 2560.00 | 2532.00 | 2548.50 | +0.75% | 291,400 |
| 2026-03-16 | 2553.50 | 2558.00 | 2528.50 | 2529.50 | -0.84% | 447,900 |
| 2026-03-13 | 2542.00 | 2577.00 | 2530.50 | 2551.00 | +0.35% | 464,800 |
| 2026-03-12 | 2550.00 | 2573.00 | 2529.00 | 2542.00 | -0.86% | 480,700 |
| 2026-03-11 | 2579.50 | 2582.00 | 2548.00 | 2564.00 | +0.37% | 379,300 |
| 2026-03-10 | 2537.50 | 2584.00 | 2520.50 | 2554.50 | -0.06% | 640,100 |
| 2026-03-09 | 2444.50 | 2563.00 | 2440.00 | 2556.00 | +0.47% | 841,500 |
| 2026-03-06 | 2523.00 | 2556.00 | 2501.00 | 2544.00 | +0.30% | 521,400 |
| 2026-03-05 | 2584.00 | 2589.00 | 2519.00 | 2536.50 | -0.29% | 631,900 |
| 2026-03-04 | 2480.00 | 2558.50 | 2451.00 | 2544.00 | +2.21% | 946,600 |
| 2026-03-03 | 2542.00 | 2546.50 | 2485.00 | 2489.00 | -3.79% | 623,200 |
| 2026-03-02 | 2573.50 | 2623.00 | 2573.50 | 2587.00 | -1.39% | 412,800 |
| 2026-02-27 | 2636.00 | 2641.50 | 2614.00 | 2623.50 | +0.94% | 567,200 |
| 2026-02-26 | 2582.00 | 2626.00 | 2566.50 | 2599.00 | -0.67% | 694,600 |
| 2026-02-25 | 2587.50 | 2623.50 | 2586.00 | 2616.50 | +1.28% | 710,000 |
| 2026-02-24 | 2568.00 | 2594.00 | 2555.50 | 2583.50 | +0.96% | 412,600 |
| 2026-02-20 | 2583.00 | 2583.00 | 2556.50 | 2559.00 | -1.60% | 358,600 |
| 2026-02-19 | 2590.00 | 2609.50 | 2577.00 | 2600.50 | -0.23% | 376,800 |
| 2026-02-18 | 2632.00 | 2647.00 | 2604.00 | 2606.50 | -0.29% | 373,300 |
| 2026-02-17 | 2613.50 | 2616.50 | 2597.00 | 2614.00 | +0.64% | 349,700 |
| 2026-02-16 | 2650.00 | 2653.00 | 2594.50 | 2597.50 | -1.24% | 474,400 |
| 2026-02-13 | 2670.00 | 2670.00 | 2605.50 | 2630.00 | -0.40% | 608,200 |
| 2026-02-12 | 2659.50 | 2677.00 | 2630.50 | 2640.50 | -1.14% | 714,200 |
| 2026-02-10 | 2615.50 | 2688.00 | 2606.00 | 2671.00 | +1.71% | 916,900 |
| 2026-02-09 | 2618.00 | 2645.00 | 2616.00 | 2626.00 | +1.00% | 779,200 |
| 2026-02-06 | 2581.00 | 2600.00 | 2568.50 | 2600.00 | +0.25% | 590,600 |
| 2026-02-05 | 2582.00 | 2603.00 | 2572.00 | 2593.50 | +2.15% | 727,800 |
| 2026-02-04 | 2514.00 | 2554.50 | 2514.00 | 2539.00 | +1.01% | 702,400 |
| 2026-02-03 | 2500.00 | 2531.50 | 2494.00 | 2513.50 | -0.63% | 668,500 |
| 2026-02-02 | 2499.00 | 2529.50 | 2487.50 | 2529.50 | +2.14% | 1,035,500 |
| 2026-01-30 | 2463.00 | 2480.00 | 2427.00 | 2476.50 | +2.29% | 1,032,400 |
| 2026-01-29 | 2410.00 | 2427.00 | 2375.50 | 2421.00 | -0.23% | 699,100 |
| 2026-01-28 | 2448.00 | 2454.00 | 2426.00 | 2426.50 | -0.88% | 797,700 |
| 2026-01-27 | 2442.00 | 2466.50 | 2440.00 | 2448.00 | -0.63% | 626,400 |
| 2026-01-26 | 2469.00 | 2470.00 | 2443.00 | 2463.50 | +0.45% | 851,000 |
| 2026-01-23 | 2478.00 | 2479.50 | 2452.50 | 2452.50 | -0.71% | 773,300 |
| 2026-01-22 | 2461.00 | 2479.00 | 2459.00 | 2470.00 | -0.24% | 651,600 |
| 2026-01-21 | 2495.00 | 2501.50 | 2455.00 | 2476.00 | -0.62% | 674,200 |
| 2026-01-20 | 2488.50 | 2515.50 | 2479.50 | 2491.50 | +0.40% | 572,000 |
| 2026-01-19 | 2497.50 | 2504.00 | 2472.50 | 2481.50 | -1.04% | 843,200 |
| 2026-01-16 | 2498.00 | 2516.50 | 2486.50 | 2507.50 | -0.24% | 743,300 |
| 2026-01-15 | 2513.00 | 2520.00 | 2505.00 | 2513.50 | +0.14% | 690,900 |
| 2026-01-14 | 2502.00 | 2534.00 | 2496.00 | 2510.00 | -0.10% | 921,600 |
| 2026-01-13 | 2550.00 | 2554.50 | 2512.50 | 2512.50 | -1.10% | 956,300 |
| 2026-01-09 | 2510.00 | 2558.50 | 2507.00 | 2540.50 | +1.62% | 1,396,300 |
| 2026-01-08 | 2520.50 | 2534.00 | 2492.00 | 2500.00 | -6.38% | 2,622,900 |
| 2026-01-07 | 2684.00 | 2684.00 | 2649.00 | 2670.50 | +0.98% | 669,900 |
| 2026-01-06 | 2650.50 | 2670.00 | 2638.50 | 2644.50 | +0.15% | 736,300 |
| 2026-01-05 | 2674.00 | 2688.00 | 2630.50 | 2640.50 | -0.60% | 545,600 |
| 2025-12-30 | 2686.00 | 2695.00 | 2656.50 | 2656.50 | -0.71% | 314,800 |
| 2025-12-29 | 2696.00 | 2703.50 | 2666.00 | 2675.50 | -1.13% | 344,300 |
| 2025-12-26 | 2691.50 | 2707.00 | 2690.00 | 2706.00 | +0.61% | 210,000 |
| 2025-12-25 | 2681.00 | 2703.00 | 2680.00 | 2689.50 | +0.54% | 213,200 |
| 2025-12-24 | 2678.00 | 2700.50 | 2674.50 | 2675.00 | -0.45% | 245,600 |
| 2025-12-23 | 2665.50 | 2699.00 | 2652.50 | 2687.00 | +1.00% | 324,300 |
| 2025-12-22 | 2679.00 | 2691.00 | 2655.00 | 2660.50 | -1.57% | 480,600 |
| 2025-12-19 | 2680.00 | 2720.00 | 2675.00 | 2703.00 | +0.00% | 765,600 |
| 2025-12-18 | 2709.00 | 2718.50 | 2683.50 | 2703.00 | +0.75% | 341,700 |
| 2025-12-17 | 2705.50 | 2713.00 | 2682.00 | 2683.00 | -0.50% | 423,900 |
| 2025-12-16 | 2726.00 | 2731.50 | 2696.50 | 2696.50 | -2.07% | 380,700 |
| 2025-12-15 | 2744.50 | 2757.00 | 2723.00 | 2753.50 | +0.93% | 505,000 |
| 2025-12-12 | 2723.50 | 2740.50 | 2717.50 | 2728.00 | +0.50% | 516,200 |
| 2025-12-11 | 2736.50 | 2742.00 | 2704.00 | 2714.50 | +0.18% | 533,100 |
| 2025-12-10 | 2722.00 | 2724.50 | 2701.00 | 2709.50 | +0.52% | 268,600 |
| 2025-12-09 | 2726.00 | 2730.00 | 2687.00 | 2695.50 | -0.26% | 379,400 |
| 2025-12-08 | 2700.00 | 2715.50 | 2677.50 | 2702.50 | +1.16% | 324,500 |
| 2025-12-05 | 2695.00 | 2706.00 | 2671.50 | 2671.50 | -1.80% | 334,500 |
| 2025-12-04 | 2690.00 | 2743.00 | 2690.00 | 2720.50 | +1.04% | 556,800 |
| 2025-12-03 | 2702.00 | 2709.50 | 2668.50 | 2692.50 | -1.08% | 585,000 |
| 2025-12-02 | 2692.00 | 2727.50 | 2684.50 | 2722.00 | +1.15% | 560,800 |
| 2025-12-01 | 2705.00 | 2724.00 | 2677.00 | 2691.00 | -0.87% | 648,600 |
| 2025-11-28 | 2743.00 | 2750.50 | 2704.00 | 2714.50 | -1.04% | 562,600 |
| 2025-11-27 | 2700.00 | 2745.00 | 2700.00 | 2743.00 | +1.24% | 565,200 |
| 2025-11-26 | 2702.00 | 2732.00 | 2696.00 | 2709.50 | +0.48% | 510,200 |
| 2025-11-25 | 2681.50 | 2702.50 | 2667.00 | 2696.50 | +0.48% | 468,600 |
| 2025-11-21 | 2652.00 | 2698.50 | 2649.50 | 2683.50 | +2.19% | 809,200 |
| 2025-11-20 | 2620.50 | 2652.00 | 2619.50 | 2626.00 | -0.51% | 465,800 |
| 2025-11-19 | 2633.50 | 2665.50 | 2633.50 | 2639.50 | +0.32% | 535,300 |
| 2025-11-18 | 2636.50 | 2683.00 | 2631.00 | 2631.00 | +1.21% | 900,800 |
| 2025-11-17 | 2632.50 | 2640.50 | 2549.50 | 2599.50 | -2.75% | 1,125,400 |
| 2025-11-14 | 2680.00 | 2717.50 | 2666.00 | 2673.00 | +0.72% | 806,700 |
| 2025-11-13 | 2660.00 | 2663.00 | 2627.00 | 2654.00 | +0.09% | 657,100 |
| 2025-11-12 | 2667.50 | 2678.50 | 2647.00 | 2651.50 | +0.08% | 680,100 |
| 2025-11-11 | 2658.00 | 2673.00 | 2628.00 | 2649.50 | -0.88% | 613,700 |
| 2025-11-10 | 2675.50 | 2687.50 | 2658.50 | 2673.00 | +0.09% | 552,000 |
| 2025-11-07 | 2650.00 | 2683.00 | 2648.50 | 2670.50 | +2.04% | 758,700 |
| 2025-11-06 | 2668.50 | 2673.00 | 2617.00 | 2617.00 | -1.91% | 1,246,300 |
| 2025-11-05 | 2664.00 | 2712.50 | 2647.50 | 2668.00 | +1.77% | 908,800 |
| 2025-11-04 | 2610.00 | 2647.50 | 2561.00 | 2621.50 | -0.83% | 1,006,600 |
| 2025-10-31 | 2658.00 | 2679.50 | 2632.00 | 2643.50 | -0.08% | 683,900 |
| 2025-10-30 | 2664.50 | 2671.50 | 2640.00 | 2645.50 | +0.11% | 2,112,400 |
| 2025-10-29 | 2696.50 | 2707.50 | 2631.50 | 2642.50 | -2.49% | 576,600 |
| 2025-10-28 | 2739.00 | 2748.00 | 2710.00 | 2710.00 | -1.63% | 729,600 |
| 2025-10-27 | 2742.00 | 2771.00 | 2734.00 | 2755.00 | +0.04% | 587,200 |
| 2025-10-24 | 2758.50 | 2779.00 | 2740.00 | 2754.00 | -0.76% | 570,400 |
| 2025-10-23 | 2770.00 | 2780.00 | 2736.00 | 2775.00 | +0.98% | 546,000 |
| 2025-10-22 | 2799.00 | 2805.50 | 2742.00 | 2748.00 | -0.87% | 785,800 |
| 2025-10-21 | 2709.00 | 2797.50 | 2709.00 | 2772.00 | +2.44% | 746,500 |
| 2025-10-20 | 2729.50 | 2735.50 | 2704.50 | 2706.00 | +0.78% | 452,500 |
| 2025-10-17 | 2705.00 | 2710.00 | 2669.50 | 2685.00 | +0.60% | 622,600 |
| 2025-10-16 | 2724.50 | 2730.00 | 2649.50 | 2669.00 | -1.31% | 796,500 |
| 2025-10-15 | 2699.00 | 2732.00 | 2697.00 | 2704.50 | +0.28% | 1,059,100 |
| 2025-10-14 | 2666.00 | 2725.00 | 2640.00 | 2697.00 | +0.60% | 1,132,700 |
| 2025-10-10 | 2640.00 | 2690.00 | 2626.50 | 2681.00 | +1.17% | 1,355,600 |
| 2025-10-09 | 2706.00 | 2724.00 | 2636.00 | 2650.00 | -8.81% | 3,182,300 |
| 2025-10-08 | 2905.00 | 2958.50 | 2890.00 | 2906.00 | +0.17% | 977,800 |
| 2025-10-07 | 2856.00 | 2901.00 | 2845.50 | 2901.00 | +1.08% | 554,800 |
| 2025-10-06 | 2884.50 | 2897.50 | 2819.50 | 2870.00 | +1.25% | 838,600 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 6월 (+8.08%). 가장 약한 달: 10월 (-9.44%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
ABC-MART,INC. (2670.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 2930.50. Closelook 데이터 레이크의 일별 가격 기록 기준.
2670.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 2969.00, 최저 2375.50 (2026-10-16 기준).
ABC-MART,INC.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 2670.T의 가장 강한 달은 6월(평균 +8.08%), 가장 약한 달은 10월(평균 -9.44%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.