시장 데이터를 불러오는 중
전체 종목
에이비온 과거 주가
203400.KQ · KOSDAQ
주요 제품·사업: 표적 항암제, 바이오 베터 신약
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
203400.KQ · KOSDAQ
주요 제품·사업: 표적 항암제, 바이오 베터 신약
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,380 | ₩3,380 | ₩3,380 | ₩3,380 | 0.00% | 0 |
| 2026.10.07 | ₩3,380 | ₩3,380 | ₩3,380 | ₩3,380 | 0.00% | 0 |
| 2026.10.06 | ₩3,380 | ₩3,380 | ₩3,380 | ₩3,380 | 0.00% | 0 |
| 2026.10.02 | ₩3,380 | ₩3,380 | ₩3,380 | ₩3,380 | 0.00% | 0 |
| 2026.10.01 | ₩3,380 | ₩3,380 | ₩3,380 | ₩3,380 | 0.00% | 0 |
| 2026.09.30 | ₩3,380 | ₩3,380 | ₩3,380 | ₩3,380 | 0.00% | 0 |
| 2026.09.29 | ₩3,380 | ₩3,380 | ₩3,380 | ₩3,380 | 0.00% | 0 |
| 2026.09.28 | ₩676 | ₩676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩676 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩676 | ₩676 | ₩676 | ₩676 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩676 | ₩676 | ₩676 | ₩676 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩676 | ₩676 | ₩676 | ₩676 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩676 | ₩676 | ₩676 | ₩676 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩676 | ₩676 | ₩676 | ₩676 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩676 | ₩676 | ₩676 | ₩676 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩676 | ₩676 | ₩676 | ₩676 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩676 | ₩676 | ₩676 | ₩676 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩676 | ₩676 | ₩676 | ₩676 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩676 | ₩676 | ₩676 | ₩676 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩676 | ₩676 | ₩676 | ₩676 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩676 | ₩676 | ₩676 | ₩676 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩676 | ₩676 | ₩676 | ₩676 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩676 | ₩676 | ₩676 | ₩676 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩676 | ₩676 | ₩676 | ₩676 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩676 | ₩676 | ₩676 | ₩676 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩676 | ₩676 | ₩676 | ₩676 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩676 | ₩676 | ₩676 | ₩676 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩676 | ₩676 | ₩676 | ₩676 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩676 | ₩676 | ₩676 | ₩676 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩676 | ₩676 | ₩676 | ₩676 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩676 | ₩676 | ₩676 | ₩676 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩676 | ₩676 | ₩676 | ₩676 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩676 | ₩676 | ₩676 | ₩676 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩676 | ₩676 | ₩676 | ₩676 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩676 | ₩676 | ₩676 | ₩676 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩676 | ₩676 | ₩676 | ₩676 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩711 | ₩784 | ₩650 | ₩676 | -4.92% | 216.9만 |
|---|
| 2026.08.13 | ₩670 | ₩738 | ₩664 | ₩690 | +2.99% | 325.2만 |
|---|
| 2026.08.12 | ₩980 | ₩980 | ₩749 | ₩749 | -23.57% | 422.9만 |
|---|
| 2026.08.11 | ₩995 | ₩1,093 | ₩913 | ₩980 | -1.51% | 884.6만 |
|---|
| 2026.08.10 | ₩750 | ₩841 | ₩727 | ₩841 | +12.13% | 115.9만 |
|---|
| 2026.08.07 | ₩626 | ₩683 | ₩599 | ₩647 | +3.35% | 76.7만 |
|---|
| 2026.08.06 | ₩688 | ₩688 | ₩587 | ₩624 | -9.30% | 151.7만 |
|---|
| 2026.08.05 | ₩722 | ₩745 | ₩669 | ₩688 | -4.71% | 85.3만 |
|---|
| 2026.08.04 | ₩688 | ₩757 | ₩688 | ₩719 | +4.51% | 75.1만 |
|---|
| 2026.08.03 | ₩679 | ₩745 | ₩655 | ₩688 | +1.33% | 59.7만 |
|---|
| 2026.07.31 | ₩623 | ₩694 | ₩623 | ₩663 | +6.42% | 64.9만 |
|---|
| 2026.07.30 | ₩644 | ₩685 | ₩610 | ₩616 | -4.35% | 47만 |
|---|
| 2026.07.29 | ₩771 | ₩780 | ₩600 | ₩636 | -17.51% | 120.1만 |
|---|
| 2026.07.28 | ₩822 | ₩827 | ₩724 | ₩771 | -6.20% | 82.5만 |
|---|
| 2026.07.27 | ₩815 | ₩830 | ₩769 | ₩824 | +1.10% | 104.1만 |
|---|
| 2026.07.24 | ₩710 | ₩835 | ₩699 | ₩805 | +13.38% | 124.5만 |
|---|
| 2026.07.23 | ₩660 | ₩718 | ₩645 | ₩718 | +8.79% | 46.9만 |
|---|
| 2026.07.22 | ₩656 | ₩720 | ₩656 | ₩660 | +0.61% | 58.3만 |
|---|
| 2026.07.21 | ₩640 | ₩670 | ₩610 | ₩656 | +2.50% | 39.7만 |
|---|
| 2026.07.20 | ₩675 | ₩689 | ₩640 | ₩645 | -4.44% | 23.8만 |
|---|
| 2026.07.16 | ₩700 | ₩721 | ₩659 | ₩675 | -3.57% | 59.4만 |
|---|
| 2026.07.15 | ₩627 | ₩770 | ₩627 | ₩725 | +15.63% | 127.3만 |
|---|
| 2026.07.14 | ₩660 | ₩686 | ₩574 | ₩627 | -5.00% | 99.4만 |
|---|
| 2026.07.13 | ₩724 | ₩780 | ₩660 | ₩660 | -8.84% | 64.8만 |
|---|
| 2026.07.10 | ₩670 | ₩758 | ₩668 | ₩746 | +11.34% | 54만 |
|---|
| 2026.07.09 | ₩676 | ₩730 | ₩647 | ₩670 | -0.89% | 48.8만 |
|---|
| 2026.07.08 | ₩775 | ₩785 | ₩659 | ₩683 | -11.87% | 71.1만 |
|---|
| 2026.07.07 | ₩795 | ₩815 | ₩739 | ₩775 | -2.52% | 75.4만 |
|---|
| 2026.07.06 | ₩711 | ₩900 | ₩711 | ₩795 | +11.81% | 204.5만 |
|---|
| 2026.07.03 | ₩764 | ₩778 | ₩570 | ₩711 | -6.94% | 310.7만 |
|---|
| 2026.07.02 | ₩839 | ₩840 | ₩785 | ₩794 | -5.36% | 100.9만 |
|---|
| 2026.07.01 | ₩853 | ₩934 | ₩836 | ₩848 | -0.59% | 95.6만 |
|---|
| 2026.06.30 | ₩1,097 | ₩1,097 | ₩852 | ₩852 | -22.33% | 198.8만 |
|---|
| 2026.06.29 | ₩866 | ₩1,119 | ₩866 | ₩1,098 | +26.79% | 132.5만 |
|---|
| 2026.06.26 | ₩925 | ₩925 | ₩833 | ₩865 | -6.49% | 146.1만 |
|---|
| 2026.06.25 | ₩960 | ₩987 | ₩898 | ₩911 | -5.10% | 76.9만 |
|---|
| 2026.06.24 | ₩950 | ₩984 | ₩910 | ₩960 | +1.05% | 83.1만 |
|---|
| 2026.06.23 | ₩960 | ₩998 | ₩911 | ₩949 | -1.15% | 160.5만 |
|---|
| 2026.06.22 | ₩1,066 | ₩1,100 | ₩900 | ₩963 | -9.66% | 242.1만 |
|---|
| 2026.06.19 | ₩1,199 | ₩1,199 | ₩1,073 | ₩1,088 | -9.26% | 90.1만 |
|---|
| 2026.06.18 | ₩1,290 | ₩1,295 | ₩1,169 | ₩1,172 | -9.15% | 109.8만 |
|---|
| 2026.06.17 | ₩1,256 | ₩1,351 | ₩1,211 | ₩1,287 | +2.47% | 64.5만 |
|---|
| 2026.06.16 | ₩1,262 | ₩1,316 | ₩1,219 | ₩1,268 | +0.48% | 62.4만 |
|---|
| 2026.06.15 | ₩1,236 | ₩1,309 | ₩1,189 | ₩1,260 | +1.94% | 89.7만 |
|---|
| 2026.06.12 | ₩1,250 | ₩1,325 | ₩1,209 | ₩1,225 | -2.00% | 131만 |
|---|
| 2026.06.11 | ₩1,250 | ₩1,328 | ₩1,169 | ₩1,233 | -1.36% | 130.5만 |
|---|
| 2026.06.10 | ₩1,328 | ₩1,371 | ₩1,202 | ₩1,250 | -5.87% | 36 |
|---|
| 2026.06.09 | ₩1,219 | ₩1,366 | ₩1,066 | ₩1,340 | +9.93% | 890.8만 |
|---|
| 2026.06.08 | ₩1,630 | ₩1,709 | ₩1,235 | ₩1,235 | -24.23% | 790.4만 |
|---|
| 2026.06.05 | ₩1,980 | ₩1,980 | ₩1,763 | ₩1,763 | -10.96% | 83만 |
|---|
| 2026.06.04 | ₩1,830 | ₩1,922 | ₩1,790 | ₩1,919 | +4.86% | 46.9만 |
|---|
| 2026.06.02 | ₩1,866 | ₩1,950 | ₩1,732 | ₩1,824 | -2.25% | 70만 |
|---|
| 2026.06.01 | ₩1,883 | ₩1,939 | ₩1,725 | ₩1,866 | -0.90% | 114.3만 |
|---|
| 2026.05.29 | ₩2,000 | ₩2,030 | ₩1,816 | ₩1,883 | -5.85% | 79.4만 |
|---|
| 2026.05.28 | ₩2,065 | ₩2,110 | ₩1,945 | ₩2,000 | -3.15% | 55.2만 |
|---|
| 2026.05.27 | ₩2,120 | ₩2,175 | ₩1,945 | ₩2,065 | -2.59% | 93.9만 |
|---|
| 2026.05.26 | ₩2,135 | ₩2,400 | ₩2,105 | ₩2,130 | -0.23% | 112.9만 |
|---|
| 2026.05.22 | ₩1,971 | ₩2,150 | ₩1,953 | ₩2,135 | +8.32% | 230.3만 |
|---|
| 2026.05.21 | ₩1,945 | ₩2,145 | ₩1,885 | ₩1,908 | -1.90% | 75.8만 |
|---|
| 2026.05.20 | ₩2,020 | ₩2,030 | ₩1,760 | ₩1,923 | -4.80% | 228.5만 |
|---|
| 2026.05.19 | ₩2,020 | ₩2,050 | ₩1,932 | ₩2,025 | +0.25% | 46.6만 |
|---|
| 2026.05.18 | ₩2,030 | ₩2,080 | ₩1,911 | ₩2,010 | -0.99% | 70.2만 |
|---|
| 2026.05.15 | ₩2,145 | ₩2,215 | ₩2,005 | ₩2,030 | -5.36% | 83.3만 |
|---|
| 2026.05.14 | ₩2,155 | ₩2,245 | ₩2,105 | ₩2,145 | -0.46% | 50.8만 |
|---|
| 2026.05.13 | ₩2,205 | ₩2,275 | ₩2,130 | ₩2,155 | -2.27% | 63.5만 |
|---|
| 2026.05.12 | ₩2,280 | ₩2,325 | ₩2,150 | ₩2,200 | -3.51% | 89.3만 |
|---|
| 2026.05.11 | ₩2,415 | ₩2,415 | ₩2,205 | ₩2,275 | -5.80% | 97.3만 |
|---|
| 2026.05.08 | ₩2,470 | ₩2,470 | ₩2,300 | ₩2,345 | -5.06% | 53.8만 |
|---|
| 2026.05.07 | ₩2,420 | ₩2,605 | ₩2,395 | ₩2,400 | -0.83% | 52.4만 |
|---|
| 2026.05.06 | ₩2,605 | ₩2,610 | ₩2,450 | ₩2,455 | -5.76% | 87.7만 |
|---|
| 2026.05.04 | ₩2,745 | ₩2,850 | ₩2,605 | ₩2,615 | -4.74% | 74.9만 |
|---|
| 2026.04.30 | ₩2,605 | ₩2,910 | ₩2,580 | ₩2,740 | +5.18% | 209.2만 |
|---|
| 2026.04.29 | ₩2,625 | ₩2,640 | ₩2,510 | ₩2,565 | -2.29% | 35.9만 |
|---|
| 2026.04.28 | ₩2,710 | ₩2,720 | ₩2,565 | ₩2,625 | -3.14% | 51.8만 |
|---|
| 2026.04.27 | ₩2,520 | ₩2,750 | ₩2,480 | ₩2,705 | +7.34% | 71.6만 |
|---|
| 2026.04.24 | ₩2,585 | ₩2,615 | ₩2,480 | ₩2,495 | -3.48% | 52.6만 |
|---|
| 2026.04.23 | ₩2,610 | ₩2,700 | ₩2,515 | ₩2,550 | -2.30% | 59.1만 |
|---|
| 2026.04.22 | ₩2,680 | ₩2,730 | ₩2,555 | ₩2,610 | -2.61% | 46.3만 |
|---|
| 2026.04.21 | ₩2,785 | ₩2,785 | ₩2,640 | ₩2,670 | -4.13% | 44.8만 |
|---|
| 2026.04.20 | ₩2,750 | ₩2,830 | ₩2,665 | ₩2,735 | -0.55% | 43.4만 |
|---|
| 2026.04.17 | ₩2,720 | ₩2,825 | ₩2,655 | ₩2,750 | +1.10% | 51.5만 |
|---|
| 2026.04.16 | ₩2,710 | ₩2,820 | ₩2,660 | ₩2,690 | -0.74% | 52.5만 |
|---|
| 2026.04.15 | ₩2,650 | ₩2,715 | ₩2,475 | ₩2,670 | +0.75% | 72.6만 |
|---|
| 2026.04.14 | ₩2,495 | ₩2,650 | ₩2,470 | ₩2,580 | +3.41% | 71.6만 |
|---|
| 2026.04.13 | ₩2,235 | ₩2,515 | ₩2,225 | ₩2,490 | +11.41% | 97.4만 |
|---|
| 2026.04.10 | ₩2,215 | ₩2,325 | ₩2,200 | ₩2,305 | +4.06% | 47.6만 |
|---|
| 2026.04.09 | ₩2,315 | ₩2,315 | ₩2,190 | ₩2,215 | -4.32% | 40.6만 |
|---|
| 2026.04.08 | ₩2,270 | ₩2,330 | ₩2,250 | ₩2,315 | +1.98% | 51.4만 |
|---|
| 2026.04.07 | ₩2,280 | ₩2,315 | ₩2,130 | ₩2,195 | -3.73% | 56만 |
|---|
| 2026.04.06 | ₩2,280 | ₩2,360 | ₩2,250 | ₩2,250 | -1.32% | 48.6만 |
|---|
| 2026.04.03 | ₩2,315 | ₩2,355 | ₩2,255 | ₩2,280 | -1.51% | 54.4만 |
|---|
| 2026.04.02 | ₩2,450 | ₩2,470 | ₩2,230 | ₩2,290 | -6.53% | 97.9만 |
|---|
| 2026.04.01 | ₩2,435 | ₩2,500 | ₩2,400 | ₩2,440 | +0.21% | 55.6만 |
|---|
| 2026.03.31 | ₩2,460 | ₩2,470 | ₩2,315 | ₩2,365 | -3.86% | 61.8만 |
|---|
| 2026.03.30 | ₩2,540 | ₩2,540 | ₩2,305 | ₩2,460 | -3.15% | 86.2만 |
|---|
| 2026.03.27 | ₩2,685 | ₩2,775 | ₩2,545 | ₩2,575 | -4.10% | 107.9만 |
|---|
| 2026.03.26 | ₩2,710 | ₩2,820 | ₩2,695 | ₩2,760 | +1.85% | 75.5만 |
|---|
| 2026.03.25 | ₩2,705 | ₩2,735 | ₩2,625 | ₩2,705 | 0.00% | 49.8만 |
|---|
| 2026.03.24 | ₩2,610 | ₩2,705 | ₩2,550 | ₩2,670 | +2.30% | 53.4만 |
|---|
| 2026.03.23 | ₩2,670 | ₩2,670 | ₩2,525 | ₩2,525 | -5.43% | 86.5만 |
|---|
| 2026.03.20 | ₩2,830 | ₩2,830 | ₩2,705 | ₩2,710 | -4.24% | 58만 |
|---|
| 2026.03.19 | ₩2,800 | ₩2,940 | ₩2,745 | ₩2,755 | -1.61% | 82.9만 |
|---|
| 2026.03.18 | ₩3,020 | ₩3,020 | ₩2,860 | ₩2,885 | -4.47% | 74.8만 |
|---|
| 2026.03.17 | ₩3,045 | ₩3,170 | ₩2,955 | ₩2,960 | -2.79% | 75.8만 |
|---|
| 2026.03.16 | ₩3,190 | ₩3,190 | ₩2,985 | ₩3,025 | -5.17% | 59.7만 |
|---|
| 2026.03.13 | ₩2,780 | ₩3,200 | ₩2,760 | ₩3,100 | +11.51% | 136.7만 |
|---|
| 2026.03.12 | ₩2,865 | ₩2,930 | ₩2,805 | ₩2,860 | -0.17% | 46.5만 |
|---|
| 2026.03.11 | ₩2,750 | ₩3,000 | ₩2,750 | ₩2,875 | +4.55% | 107.6만 |
|---|
| 2026.03.10 | ₩2,835 | ₩2,835 | ₩2,650 | ₩2,700 | -4.76% | 78.8만 |
|---|
| 2026.03.09 | ₩2,660 | ₩2,840 | ₩2,585 | ₩2,660 | 0.00% | 76.2만 |
|---|
| 2026.03.06 | ₩2,800 | ₩2,945 | ₩2,705 | ₩2,885 | +3.04% | 75.9만 |
|---|
| 2026.03.05 | ₩2,810 | ₩2,910 | ₩2,720 | ₩2,825 | +0.53% | 122.2만 |
|---|
| 2026.03.04 | ₩2,925 | ₩3,000 | ₩2,500 | ₩2,500 | -14.53% | 216.6만 |
|---|
| 2026.03.03 | ₩3,080 | ₩3,260 | ₩3,015 | ₩3,030 | -1.62% | 159.6만 |
|---|
| 2026.02.27 | ₩3,225 | ₩3,315 | ₩3,145 | ₩3,155 | -2.17% | 141.5만 |
|---|
| 2026.02.26 | ₩3,480 | ₩3,510 | ₩3,150 | ₩3,200 | -8.05% | 285.6만 |
|---|
| 2026.02.25 | ₩3,530 | ₩3,570 | ₩3,465 | ₩3,480 | -1.42% | 90.4만 |
|---|
| 2026.02.24 | ₩3,660 | ₩3,720 | ₩3,450 | ₩3,480 | -4.92% | 160.4만 |
|---|
| 2026.02.23 | ₩3,570 | ₩3,680 | ₩3,450 | ₩3,585 | +0.42% | 114.1만 |
|---|
| 2026.02.20 | ₩3,725 | ₩3,760 | ₩3,570 | ₩3,570 | -4.16% | 137.4만 |
|---|
| 2026.02.19 | ₩3,560 | ₩3,730 | ₩3,465 | ₩3,725 | +4.63% | 164.5만 |
|---|
| 2026.02.13 | ₩3,550 | ₩3,600 | ₩3,450 | ₩3,560 | +0.28% | 98.5만 |
|---|
| 2026.02.12 | ₩3,625 | ₩3,700 | ₩3,550 | ₩3,635 | +0.28% | 118.1만 |
|---|
| 2026.02.11 | ₩3,510 | ₩3,780 | ₩3,510 | ₩3,615 | +2.99% | 187.4만 |
|---|
| 2026.02.10 | ₩3,430 | ₩3,575 | ₩3,430 | ₩3,510 | +2.33% | 86.7만 |
|---|
| 2026.02.09 | ₩3,465 | ₩3,580 | ₩3,310 | ₩3,405 | -1.73% | 122.1만 |
|---|
| 2026.02.06 | ₩3,570 | ₩3,570 | ₩3,380 | ₩3,405 | -4.62% | 157.8만 |
|---|
| 2026.02.05 | ₩3,750 | ₩3,755 | ₩3,590 | ₩3,640 | -2.93% | 184.4만 |
|---|
| 2026.02.04 | ₩3,690 | ₩3,845 | ₩3,645 | ₩3,750 | +1.63% | 159.2만 |
|---|
| 2026.02.03 | ₩3,700 | ₩3,800 | ₩3,630 | ₩3,700 | 0.00% | 142.7만 |
|---|
| 2026.02.02 | ₩3,675 | ₩3,855 | ₩3,505 | ₩3,615 | -1.63% | 213.1만 |
|---|
| 2026.01.30 | ₩3,770 | ₩3,825 | ₩3,580 | ₩3,685 | -2.25% | 203.9만 |
|---|
| 2026.01.29 | ₩3,655 | ₩3,840 | ₩3,530 | ₩3,750 | +2.60% | 177.9만 |
|---|
| 2026.01.28 | ₩3,700 | ₩3,870 | ₩3,595 | ₩3,655 | -1.22% | 217.5만 |
|---|
| 2026.01.27 | ₩3,640 | ₩3,740 | ₩3,330 | ₩3,650 | +0.27% | 293.3만 |
|---|
| 2026.01.26 | ₩3,670 | ₩3,760 | ₩3,505 | ₩3,650 | -0.54% | 169.8만 |
|---|
| 2026.01.23 | ₩3,530 | ₩3,670 | ₩3,440 | ₩3,650 | +3.40% | 129.5만 |
|---|
| 2026.01.22 | ₩3,560 | ₩3,610 | ₩3,415 | ₩3,530 | -0.84% | 132.9만 |
|---|
| 2026.01.21 | ₩3,620 | ₩3,625 | ₩3,315 | ₩3,475 | -4.01% | 266.5만 |
|---|
| 2026.01.20 | ₩3,725 | ₩3,835 | ₩3,505 | ₩3,690 | -0.94% | 156.2만 |
|---|
| 2026.01.19 | ₩3,480 | ₩3,960 | ₩3,350 | ₩3,720 | +6.90% | 259.9만 |
|---|
| 2026.01.16 | ₩3,460 | ₩3,535 | ₩3,325 | ₩3,470 | +0.29% | 130.3만 |
|---|
| 2026.01.15 | ₩3,425 | ₩3,680 | ₩3,380 | ₩3,495 | +2.04% | 159.4만 |
|---|
| 2026.01.14 | ₩3,530 | ₩3,575 | ₩3,355 | ₩3,405 | -3.54% | 121.2만 |
|---|
| 2026.01.13 | ₩3,745 | ₩3,830 | ₩3,415 | ₩3,480 | -7.08% | 247.4만 |
|---|
| 2026.01.12 | ₩3,780 | ₩3,980 | ₩3,700 | ₩3,730 | -1.32% | 191.4만 |
|---|
| 2026.01.09 | ₩4,085 | ₩4,120 | ₩3,605 | ₩3,730 | -8.69% | 312.5만 |
|---|
| 2026.01.08 | ₩3,870 | ₩4,335 | ₩3,810 | ₩4,085 | +5.56% | 338.4만 |
|---|
| 2026.01.07 | ₩3,700 | ₩3,925 | ₩3,640 | ₩3,855 | +4.19% | 230.4만 |
|---|
| 2026.01.06 | ₩3,770 | ₩3,950 | ₩3,530 | ₩3,685 | -2.25% | 334.5만 |
|---|
| 2026.01.05 | ₩3,415 | ₩3,820 | ₩3,305 | ₩3,770 | +10.40% | 409만 |
|---|
| 2026.01.02 | ₩3,125 | ₩3,485 | ₩3,095 | ₩3,415 | +9.28% | 263.6만 |
|---|
| 2025.12.30 | ₩3,000 | ₩3,240 | ₩2,965 | ₩3,130 | +4.33% | 257.3만 |
|---|
| 2025.12.29 | ₩2,860 | ₩3,070 | ₩2,780 | ₩3,045 | +6.47% | 302.4만 |
|---|
| 2025.12.26 | ₩2,710 | ₩2,800 | ₩2,640 | ₩2,800 | +3.32% | 189.3만 |
|---|
| 2025.12.24 | ₩2,780 | ₩2,865 | ₩2,645 | ₩2,680 | -3.60% | 369.9만 |
|---|
| 2025.12.23 | ₩2,965 | ₩2,985 | ₩2,735 | ₩2,785 | -6.07% | 265만 |
|---|
| 2025.12.22 | ₩2,465 | ₩3,145 | ₩2,465 | ₩2,955 | +19.88% | 1255.2만 |
|---|
| 2025.12.19 | ₩2,860 | ₩2,905 | ₩2,710 | ₩2,710 | -5.24% | 143.1만 |
|---|
| 2025.12.18 | ₩2,760 | ₩3,030 | ₩2,760 | ₩2,860 | +3.62% | 150.4만 |
|---|
| 2025.12.17 | ₩2,905 | ₩2,975 | ₩2,800 | ₩2,810 | -3.27% | 174만 |
|---|
| 2025.12.16 | ₩2,940 | ₩2,950 | ₩2,860 | ₩2,905 | -1.19% | 124.8만 |
|---|
| 2025.12.15 | ₩2,930 | ₩2,990 | ₩2,900 | ₩2,940 | +0.34% | 91.9만 |
|---|
| 2025.12.12 | ₩3,140 | ₩3,140 | ₩2,905 | ₩2,930 | -6.69% | 248.4만 |
|---|
| 2025.12.11 | ₩2,980 | ₩3,260 | ₩2,950 | ₩3,150 | +5.70% | 397.8만 |
|---|
| 2025.12.10 | ₩3,085 | ₩3,125 | ₩2,955 | ₩2,980 | -3.40% | 169.8만 |
|---|
| 2025.12.09 | ₩2,600 | ₩3,185 | ₩2,595 | ₩3,085 | +18.65% | 1343.4만 |
|---|
| 2025.12.08 | ₩3,800 | ₩3,915 | ₩3,520 | ₩3,555 | -6.45% | 125.1만 |
|---|
| 2025.12.05 | ₩4,050 | ₩4,080 | ₩3,725 | ₩3,825 | -5.56% | 123.1만 |
|---|
| 2025.12.04 | ₩4,090 | ₩4,295 | ₩3,955 | ₩4,050 | -0.98% | 243.6만 |
|---|
| 2025.12.03 | ₩4,265 | ₩4,510 | ₩3,975 | ₩4,090 | -4.10% | 616.4만 |
|---|
| 2025.12.02 | ₩3,275 | ₩4,100 | ₩3,255 | ₩4,100 | +25.19% | 754만 |
|---|
| 2025.12.01 | ₩2,800 | ₩3,485 | ₩2,800 | ₩3,155 | +12.68% | 304.8만 |
|---|
| 2025.11.28 | ₩2,692 | ₩2,806 | ₩2,639 | ₩2,725 | +1.24% | 124.7만 |
|---|
| 2025.11.27 | ₩2,700 | ₩2,856 | ₩2,622 | ₩2,675 | -0.93% | 106.2만 |
|---|
| 2025.11.26 | ₩2,789 | ₩2,967 | ₩2,669 | ₩2,722 | -2.39% | 174.3만 |
|---|
| 2025.11.25 | ₩2,542 | ₩2,894 | ₩2,478 | ₩2,861 | +12.57% | 328.3만 |
|---|
| 2025.11.24 | ₩2,114 | ₩2,650 | ₩2,114 | ₩2,492 | +17.87% | 270.3만 |
|---|
| 2025.11.21 | ₩2,006 | ₩2,181 | ₩1,911 | ₩2,111 | +5.26% | 126.2만 |
|---|
| 2025.11.20 | ₩2,053 | ₩2,139 | ₩2,006 | ₩2,075 | +1.08% | 113.9만 |
|---|
| 2025.11.19 | ₩2,158 | ₩2,158 | ₩1,969 | ₩1,969 | -8.75% | 98.9만 |
|---|
| 2025.11.18 | ₩2,439 | ₩2,439 | ₩2,089 | ₩2,094 | -14.12% | 157만 |
|---|
| 2025.11.17 | ₩2,467 | ₩2,500 | ₩2,381 | ₩2,439 | -1.13% | 49.3만 |
|---|
| 2025.11.14 | ₩2,578 | ₩2,792 | ₩2,461 | ₩2,461 | -4.53% | 160.1만 |
|---|
| 2025.11.13 | ₩2,594 | ₩2,667 | ₩2,492 | ₩2,583 | -0.43% | 76.9만 |
|---|
| 2025.11.12 | ₩2,356 | ₩2,639 | ₩2,239 | ₩2,547 | +8.14% | 86만 |
|---|
| 2025.11.11 | ₩2,456 | ₩2,581 | ₩2,236 | ₩2,356 | -4.07% | 88.3만 |
|---|
| 2025.11.10 | ₩2,336 | ₩2,794 | ₩2,308 | ₩2,542 | +8.80% | 437.2만 |
|---|
| 2025.11.07 | ₩2,267 | ₩2,297 | ₩2,167 | ₩2,233 | -1.47% | 48.2만 |
|---|
| 2025.11.06 | ₩2,483 | ₩2,542 | ₩2,278 | ₩2,286 | -7.94% | 42만 |
|---|
| 2025.11.05 | ₩2,578 | ₩2,656 | ₩2,339 | ₩2,483 | -3.66% | 76.8만 |
|---|
| 2025.11.04 | ₩2,572 | ₩2,658 | ₩2,494 | ₩2,611 | +1.51% | 33.7만 |
|---|
| 2025.11.03 | ₩2,583 | ₩2,694 | ₩2,542 | ₩2,572 | -0.43% | 30.2만 |
|---|
| 2025.10.31 | ₩2,561 | ₩2,678 | ₩2,506 | ₩2,556 | -0.22% | 32.5만 |
|---|
| 2025.10.30 | ₩2,586 | ₩2,625 | ₩2,447 | ₩2,547 | -1.50% | 17.5만 |
|---|
| 2025.10.29 | ₩2,722 | ₩2,722 | ₩2,586 | ₩2,586 | -5.00% | 30.6만 |
|---|
| 2025.10.28 | ₩2,658 | ₩2,844 | ₩2,617 | ₩2,708 | +1.88% | 67.9만 |
|---|
| 2025.10.27 | ₩2,556 | ₩2,681 | ₩2,517 | ₩2,658 | +4.02% | 20.8만 |
|---|
| 2025.10.24 | ₩2,686 | ₩2,689 | ₩2,556 | ₩2,586 | -3.72% | 30만 |
|---|
| 2025.10.23 | ₩2,561 | ₩2,817 | ₩2,556 | ₩2,658 | +3.80% | 59.6만 |
|---|
| 2025.10.22 | ₩2,500 | ₩2,611 | ₩2,447 | ₩2,569 | +2.78% | 19.9만 |
|---|
| 2025.10.21 | ₩2,561 | ₩2,611 | ₩2,492 | ₩2,497 | -2.49% | 30.3만 |
|---|
| 2025.10.20 | ₩2,694 | ₩2,694 | ₩2,547 | ₩2,558 | -5.05% | 30.8만 |
|---|
| 2025.10.17 | ₩2,689 | ₩2,767 | ₩2,581 | ₩2,647 | -1.55% | 41.4만 |
|---|
| 2025.10.16 | ₩2,728 | ₩2,728 | ₩2,611 | ₩2,683 | -1.63% | 27.9만 |
|---|
| 2025.10.15 | ₩2,900 | ₩2,972 | ₩2,694 | ₩2,739 | -5.56% | 48.5만 |
|---|
| 2025.10.14 | ₩2,578 | ₩2,983 | ₩2,578 | ₩2,900 | +12.50% | 88.6만 |
|---|
| 2025.10.13 | ₩2,722 | ₩2,778 | ₩2,594 | ₩2,619 | -3.78% | 44.6만 |
|---|