시장 데이터를 불러오는 중
전체 종목
아베오나 테라퓨틱스 과거 주가
Abeona Therapeutics Inc. - Common Stock · ABEO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Abeona Therapeutics Inc. - Common Stock · ABEO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,608 | ₩6,741 | ₩6,541 | ₩6,608 | 0.00% | 128.5만 |
| 2026.10.08 | ₩6,741 | ₩6,755 | ₩6,608 | ₩6,634 | -1.59% | 162.6만 |
| 2026.10.07 | ₩6,621 | ₩6,822 | ₩6,594 | ₩6,795 | +2.63% | 73.8만 |
| 2026.10.06 | ₩6,902 | ₩6,902 | ₩6,541 | ₩6,701 | -2.91% | 142만 |
| 2026.10.05 | ₩6,782 | ₩6,902 | ₩6,675 | ₩6,835 | +0.79% | 140.3만 |
| 2026.10.02 | ₩6,808 | ₩6,835 | ₩6,675 | ₩6,728 | -1.18% | 121.4만 |
| 2026.10.01 | ₩6,982 | ₩7,022 | ₩6,675 | ₩6,701 | -4.02% | 147.6만 |
| 2026.09.30 | ₩6,902 | ₩7,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,022 |
| +1.74% |
| 113.1만 |
| 2026.09.29 | ₩7,089 | ₩7,089 | ₩6,835 | ₩6,902 | -2.64% | 125.4만 |
|---|
| 2026.09.28 | ₩7,156 | ₩7,223 | ₩6,942 | ₩7,076 | -1.12% | 87.3만 |
|---|
| 2026.09.25 | ₩7,290 | ₩7,330 | ₩7,143 | ₩7,223 | -0.92% | 72.1만 |
|---|
| 2026.09.24 | ₩7,477 | ₩7,477 | ₩7,196 | ₩7,263 | -2.86% | 85.2만 |
|---|
| 2026.09.23 | ₩7,785 | ₩7,892 | ₩7,383 | ₩7,397 | -4.98% | 119만 |
|---|
| 2026.09.22 | ₩7,638 | ₩7,852 | ₩7,611 | ₩7,785 | +1.93% | 102만 |
|---|
| 2026.09.21 | ₩7,571 | ₩7,597 | ₩7,477 | ₩7,584 | +0.18% | 101.3만 |
|---|
| 2026.09.18 | ₩7,785 | ₩7,811 | ₩7,397 | ₩7,450 | -4.30% | 277.3만 |
|---|
| 2026.09.17 | ₩7,611 | ₩7,678 | ₩7,183 | ₩7,477 | -1.76% | 346.1만 |
|---|
| 2026.09.16 | ₩7,370 | ₩7,424 | ₩6,982 | ₩7,183 | -2.54% | 190.3만 |
|---|
| 2026.09.15 | ₩7,250 | ₩7,437 | ₩7,116 | ₩7,317 | +0.92% | 193.5만 |
|---|
| 2026.09.14 | ₩7,236 | ₩7,397 | ₩7,183 | ₩7,263 | +0.37% | 141.6만 |
|---|
| 2026.09.11 | ₩7,424 | ₩7,571 | ₩7,223 | ₩7,250 | -2.34% | 159.8만 |
|---|
| 2026.09.10 | ₩7,624 | ₩7,624 | ₩7,103 | ₩7,330 | -3.86% | 228.5만 |
|---|
| 2026.09.09 | ₩7,771 | ₩7,905 | ₩7,624 | ₩7,745 | -0.34% | 178.3만 |
|---|
| 2026.09.08 | ₩7,945 | ₩8,025 | ₩7,771 | ₩7,825 | -1.52% | 87.3만 |
|---|
| 2026.09.04 | ₩7,878 | ₩8,052 | ₩7,825 | ₩8,025 | +1.87% | 86.7만 |
|---|
| 2026.09.03 | ₩8,012 | ₩8,066 | ₩7,838 | ₩7,932 | -1.00% | 86.2만 |
|---|
| 2026.09.02 | ₩7,999 | ₩8,159 | ₩7,838 | ₩7,959 | -0.50% | 108.6만 |
|---|
| 2026.09.01 | ₩7,758 | ₩8,025 | ₩7,745 | ₩7,999 | +3.10% | 68.4만 |
|---|
| 2026.08.31 | ₩7,905 | ₩7,918 | ₩7,731 | ₩7,825 | -1.02% | 99.4만 |
|---|
| 2026.08.28 | ₩8,012 | ₩8,079 | ₩7,865 | ₩7,918 | -1.17% | 91.3만 |
|---|
| 2026.08.27 | ₩8,039 | ₩8,159 | ₩7,932 | ₩8,079 | +0.50% | 53.7만 |
|---|
| 2026.08.26 | ₩8,346 | ₩8,373 | ₩8,025 | ₩8,039 | -3.69% | 122.4만 |
|---|
| 2026.08.25 | ₩8,213 | ₩8,454 | ₩8,213 | ₩8,306 | +1.14% | 78.5만 |
|---|
| 2026.08.24 | ₩8,186 | ₩8,213 | ₩8,039 | ₩8,106 | -0.98% | 84.8만 |
|---|
| 2026.08.21 | ₩8,066 | ₩8,213 | ₩8,039 | ₩8,146 | +1.00% | 89만 |
|---|
| 2026.08.20 | ₩8,106 | ₩8,253 | ₩7,959 | ₩7,972 | -1.65% | 122.8만 |
|---|
| 2026.08.19 | ₩8,440 | ₩8,454 | ₩8,173 | ₩8,199 | -2.85% | 130.1만 |
|---|
| 2026.08.18 | ₩7,892 | ₩8,427 | ₩7,852 | ₩8,239 | +4.41% | 132.6만 |
|---|
| 2026.08.17 | ₩7,838 | ₩8,052 | ₩7,624 | ₩7,945 | +1.37% | 209.5만 |
|---|
| 2026.08.14 | ₩8,306 | ₩8,413 | ₩7,785 | ₩8,012 | -3.54% | 544.5만 |
|---|
| 2026.08.13 | ₩8,146 | ₩8,962 | ₩8,092 | ₩8,494 | +4.27% | 487.4만 |
|---|
| 2026.08.12 | ₩9,898 | ₩10,099 | ₩9,778 | ₩9,978 | +0.81% | 221.3만 |
|---|
| 2026.08.11 | ₩9,992 | ₩10,232 | ₩9,885 | ₩9,898 | -0.94% | 219.1만 |
|---|
| 2026.08.10 | ₩9,604 | ₩9,992 | ₩9,524 | ₩9,965 | +3.76% | 118.4만 |
|---|
| 2026.08.07 | ₩9,323 | ₩9,764 | ₩9,283 | ₩9,684 | +3.87% | 139.7만 |
|---|
| 2026.08.06 | ₩9,069 | ₩9,470 | ₩9,069 | ₩9,229 | +1.77% | 82.9만 |
|---|
| 2026.08.05 | ₩9,203 | ₩9,203 | ₩8,922 | ₩9,096 | -1.16% | 72.1만 |
|---|
| 2026.08.04 | ₩8,694 | ₩9,229 | ₩8,668 | ₩9,122 | +4.92% | 121.8만 |
|---|
| 2026.08.03 | ₩8,627 | ₩8,681 | ₩8,427 | ₩8,547 | -0.93% | 100.9만 |
|---|
| 2026.07.31 | ₩8,708 | ₩8,801 | ₩8,333 | ₩8,587 | -1.38% | 66.2만 |
|---|
| 2026.07.30 | ₩8,373 | ₩8,694 | ₩8,373 | ₩8,654 | +3.35% | 69만 |
|---|
| 2026.07.29 | ₩8,119 | ₩8,413 | ₩7,959 | ₩8,333 | +2.64% | 170.9만 |
|---|
| 2026.07.28 | ₩8,199 | ₩8,199 | ₩7,798 | ₩8,052 | -1.79% | 94만 |
|---|
| 2026.07.27 | ₩8,106 | ₩8,280 | ₩8,079 | ₩8,199 | +1.16% | 77.9만 |
|---|
| 2026.07.24 | ₩8,547 | ₩8,547 | ₩8,066 | ₩8,092 | -5.32% | 117.2만 |
|---|
| 2026.07.23 | ₩8,627 | ₩8,708 | ₩8,454 | ₩8,534 | -1.09% | 87.2만 |
|---|
| 2026.07.22 | ₩8,721 | ₩8,855 | ₩8,574 | ₩8,587 | -1.53% | 89.5만 |
|---|
| 2026.07.21 | ₩8,721 | ₩8,761 | ₩8,239 | ₩8,734 | +0.15% | 157만 |
|---|
| 2026.07.20 | ₩9,376 | ₩9,457 | ₩8,520 | ₩8,668 | -7.56% | 171.8만 |
|---|
| 2026.07.17 | ₩9,229 | ₩9,590 | ₩9,189 | ₩9,363 | +1.45% | 77.8만 |
|---|
| 2026.07.16 | ₩9,724 | ₩9,845 | ₩9,149 | ₩9,390 | -3.44% | 111만 |
|---|
| 2026.07.15 | ₩9,483 | ₩9,831 | ₩9,323 | ₩9,751 | +2.82% | 125.4만 |
|---|
| 2026.07.14 | ₩9,550 | ₩9,604 | ₩9,189 | ₩9,443 | -1.12% | 109.5만 |
|---|
| 2026.07.13 | ₩9,350 | ₩9,483 | ₩8,908 | ₩9,376 | +0.29% | 145만 |
|---|
| 2026.07.10 | ₩9,524 | ₩9,697 | ₩9,029 | ₩9,336 | -1.97% | 163.3만 |
|---|
| 2026.07.09 | ₩9,136 | ₩9,684 | ₩9,136 | ₩9,524 | +4.25% | 260.8만 |
|---|
| 2026.07.08 | ₩8,654 | ₩9,136 | ₩8,654 | ₩9,096 | +5.10% | 179.3만 |
|---|
| 2026.07.07 | ₩8,454 | ₩8,922 | ₩8,454 | ₩8,761 | +3.64% | 166.4만 |
|---|
| 2026.07.06 | ₩8,601 | ₩8,815 | ₩8,320 | ₩8,440 | -1.87% | 141.8만 |
|---|
| 2026.07.02 | ₩8,146 | ₩8,587 | ₩8,025 | ₩8,561 | +5.09% | 139.6만 |
|---|
| 2026.07.01 | ₩8,253 | ₩8,547 | ₩8,079 | ₩8,092 | -1.94% | 206.2만 |
|---|
| 2026.06.30 | ₩7,571 | ₩8,360 | ₩7,571 | ₩8,266 | +9.19% | 219.7만 |
|---|
| 2026.06.29 | ₩7,490 | ₩7,611 | ₩7,383 | ₩7,571 | +1.07% | 131만 |
|---|
| 2026.06.26 | ₩7,437 | ₩7,651 | ₩7,397 | ₩7,504 | +0.90% | 292.5만 |
|---|
| 2026.06.25 | ₩7,557 | ₩7,691 | ₩7,410 | ₩7,437 | -1.59% | 158.6만 |
|---|
| 2026.06.24 | ₩7,678 | ₩7,811 | ₩7,504 | ₩7,517 | -2.09% | 106.9만 |
|---|
| 2026.06.23 | ₩7,597 | ₩7,852 | ₩7,584 | ₩7,651 | +0.70% | 101.5만 |
|---|
| 2026.06.22 | ₩7,771 | ₩7,865 | ₩7,664 | ₩7,691 | -1.03% | 105.1만 |
|---|
| 2026.06.18 | ₩7,704 | ₩7,838 | ₩7,597 | ₩7,718 | +0.17% | 111.1만 |
|---|
| 2026.06.17 | ₩7,664 | ₩7,731 | ₩7,437 | ₩7,557 | -1.40% | 219.4만 |
|---|
| 2026.06.16 | ₩7,584 | ₩7,758 | ₩7,490 | ₩7,557 | -0.35% | 156.4만 |
|---|
| 2026.06.15 | ₩7,410 | ₩7,678 | ₩7,383 | ₩7,584 | +2.35% | 62만 |
|---|
| 2026.06.12 | ₩7,397 | ₩7,624 | ₩7,370 | ₩7,397 | 0.00% | 95.7만 |
|---|
| 2026.06.11 | ₩7,156 | ₩7,437 | ₩7,089 | ₩7,397 | +3.36% | 112.6만 |
|---|
| 2026.06.10 | ₩7,236 | ₩7,397 | ₩7,062 | ₩7,169 | -0.92% | 101.3만 |
|---|
| 2026.06.09 | ₩7,223 | ₩7,330 | ₩7,009 | ₩7,290 | +0.93% | 116만 |
|---|
| 2026.06.08 | ₩7,370 | ₩7,450 | ₩7,156 | ₩7,196 | -2.36% | 70.7만 |
|---|
| 2026.06.05 | ₩7,731 | ₩7,798 | ₩7,250 | ₩7,303 | -5.54% | 88.2만 |
|---|
| 2026.06.04 | ₩7,611 | ₩7,959 | ₩7,571 | ₩7,785 | +2.28% | 69.3만 |
|---|
| 2026.06.03 | ₩7,584 | ₩7,825 | ₩7,531 | ₩7,584 | 0.00% | 83만 |
|---|
| 2026.06.02 | ₩7,490 | ₩7,651 | ₩7,424 | ₩7,611 | +1.61% | 81.8만 |
|---|
| 2026.06.01 | ₩7,651 | ₩7,704 | ₩7,464 | ₩7,531 | -1.57% | 78.4만 |
|---|
| 2026.05.29 | ₩7,731 | ₩7,932 | ₩7,731 | ₩7,731 | 0.00% | 71.5만 |
|---|
| 2026.05.28 | ₩7,584 | ₩7,758 | ₩7,531 | ₩7,731 | +1.94% | 70.6만 |
|---|
| 2026.05.27 | ₩7,370 | ₩7,771 | ₩7,370 | ₩7,611 | +3.27% | 106.3만 |
|---|
| 2026.05.26 | ₩7,343 | ₩7,424 | ₩7,236 | ₩7,343 | 0.00% | 57.7만 |
|---|
| 2026.05.22 | ₩7,464 | ₩7,531 | ₩7,236 | ₩7,276 | -2.51% | 67.2만 |
|---|
| 2026.05.21 | ₩7,062 | ₩7,450 | ₩7,022 | ₩7,383 | +4.55% | 80.1만 |
|---|
| 2026.05.20 | ₩6,915 | ₩7,156 | ₩6,835 | ₩7,116 | +2.90% | 91.5만 |
|---|
| 2026.05.19 | ₩7,116 | ₩7,210 | ₩6,795 | ₩6,848 | -3.76% | 171.9만 |
|---|
| 2026.05.18 | ₩7,343 | ₩7,397 | ₩7,076 | ₩7,183 | -2.19% | 81.3만 |
|---|
| 2026.05.15 | ₩7,490 | ₩7,597 | ₩7,236 | ₩7,343 | -1.96% | 151.6만 |
|---|
| 2026.05.14 | ₩7,597 | ₩7,731 | ₩7,290 | ₩7,490 | -1.41% | 162.4만 |
|---|
| 2026.05.13 | ₩7,771 | ₩7,932 | ₩7,397 | ₩7,638 | -1.72% | 250.1만 |
|---|
| 2026.05.12 | ₩7,798 | ₩7,798 | ₩7,464 | ₩7,597 | -2.57% | 128.2만 |
|---|
| 2026.05.11 | ₩7,959 | ₩8,052 | ₩7,838 | ₩7,838 | -1.51% | 100.7만 |
|---|
| 2026.05.08 | ₩7,771 | ₩7,972 | ₩7,678 | ₩7,892 | +1.55% | 85.4만 |
|---|
| 2026.05.07 | ₩7,999 | ₩8,025 | ₩7,477 | ₩7,718 | -3.51% | 149.9만 |
|---|
| 2026.05.06 | ₩7,878 | ₩8,119 | ₩7,798 | ₩8,039 | +2.04% | 183.8만 |
|---|
| 2026.05.05 | ₩8,052 | ₩8,092 | ₩7,664 | ₩7,798 | -3.16% | 114.5만 |
|---|
| 2026.05.04 | ₩7,250 | ₩8,066 | ₩7,250 | ₩7,959 | +9.78% | 184.7만 |
|---|
| 2026.05.01 | ₩7,303 | ₩7,397 | ₩7,223 | ₩7,263 | -0.55% | 76.9만 |
|---|
| 2026.04.30 | ₩7,156 | ₩7,370 | ₩7,156 | ₩7,303 | +2.06% | 91.2만 |
|---|
| 2026.04.29 | ₩7,129 | ₩7,317 | ₩6,996 | ₩7,143 | +0.19% | 79.1만 |
|---|
| 2026.04.28 | ₩7,116 | ₩7,223 | ₩7,116 | ₩7,169 | +0.75% | 39.1만 |
|---|
| 2026.04.27 | ₩7,196 | ₩7,330 | ₩7,089 | ₩7,143 | -0.74% | 59.8만 |
|---|
| 2026.04.24 | ₩7,383 | ₩7,424 | ₩7,062 | ₩7,210 | -2.36% | 92.9만 |
|---|
| 2026.04.23 | ₩7,571 | ₩7,678 | ₩7,263 | ₩7,383 | -2.47% | 67.9만 |
|---|
| 2026.04.22 | ₩7,250 | ₩7,584 | ₩7,223 | ₩7,531 | +3.87% | 104.7만 |
|---|
| 2026.04.21 | ₩7,357 | ₩7,490 | ₩7,183 | ₩7,196 | -2.18% | 72.7만 |
|---|
| 2026.04.20 | ₩7,330 | ₩7,424 | ₩7,210 | ₩7,330 | 0.00% | 70.4만 |
|---|
| 2026.04.17 | ₩7,357 | ₩7,424 | ₩7,290 | ₩7,357 | 0.00% | 92.1만 |
|---|
| 2026.04.16 | ₩7,223 | ₩7,263 | ₩7,076 | ₩7,196 | -0.37% | 46만 |
|---|
| 2026.04.15 | ₩6,969 | ₩7,290 | ₩6,889 | ₩7,223 | +3.65% | 90.7만 |
|---|
| 2026.04.14 | ₩6,782 | ₩6,969 | ₩6,741 | ₩6,942 | +2.37% | 114.6만 |
|---|
| 2026.04.13 | ₩6,568 | ₩6,808 | ₩6,527 | ₩6,768 | +3.05% | 79만 |
|---|
| 2026.04.10 | ₩6,822 | ₩6,982 | ₩6,434 | ₩6,568 | -3.73% | 327.8만 |
|---|
| 2026.04.09 | ₩6,447 | ₩7,022 | ₩6,447 | ₩6,848 | +6.22% | 198.9만 |
|---|
| 2026.04.08 | ₩6,634 | ₩6,661 | ₩6,461 | ₩6,514 | -1.81% | 62.7만 |
|---|
| 2026.04.07 | ₩6,367 | ₩6,501 | ₩6,166 | ₩6,434 | +1.05% | 99.3만 |
|---|
| 2026.04.06 | ₩6,514 | ₩6,621 | ₩6,313 | ₩6,367 | -2.26% | 100.3만 |
|---|
| 2026.04.02 | ₩6,019 | ₩6,474 | ₩6,019 | ₩6,447 | +7.11% | 76.7만 |
|---|
| 2026.04.01 | ₩6,073 | ₩6,193 | ₩6,019 | ₩6,126 | +0.88% | 84.8만 |
|---|
| 2026.03.31 | ₩5,752 | ₩6,032 | ₩5,752 | ₩5,992 | +4.19% | 109.8만 |
|---|
| 2026.03.30 | ₩5,765 | ₩5,778 | ₩5,658 | ₩5,658 | -1.86% | 87.5만 |
|---|
| 2026.03.27 | ₩5,778 | ₩5,872 | ₩5,738 | ₩5,738 | -0.69% | 116.8만 |
|---|
| 2026.03.26 | ₩5,832 | ₩5,899 | ₩5,725 | ₩5,792 | -0.69% | 128.1만 |
|---|
| 2026.03.25 | ₩5,818 | ₩6,046 | ₩5,818 | ₩5,912 | +1.61% | 119.6만 |
|---|
| 2026.03.24 | ₩5,872 | ₩5,925 | ₩5,738 | ₩5,792 | -1.37% | 184.9만 |
|---|
| 2026.03.23 | ₩6,019 | ₩6,073 | ₩5,752 | ₩5,912 | -1.78% | 162.3만 |
|---|
| 2026.03.20 | ₩6,073 | ₩6,139 | ₩5,925 | ₩5,952 | -1.98% | 169.4만 |
|---|
| 2026.03.19 | ₩6,019 | ₩6,193 | ₩5,979 | ₩6,073 | +0.89% | 116.2만 |
|---|
| 2026.03.18 | ₩6,246 | ₩6,246 | ₩5,832 | ₩6,086 | -2.57% | 285.5만 |
|---|
| 2026.03.17 | ₩6,394 | ₩6,474 | ₩6,019 | ₩6,367 | -0.42% | 355.2만 |
|---|
| 2026.03.16 | ₩6,367 | ₩6,688 | ₩6,354 | ₩6,621 | +3.99% | 159.2만 |
|---|
| 2026.03.13 | ₩6,581 | ₩6,715 | ₩6,327 | ₩6,367 | -3.25% | 106만 |
|---|
| 2026.03.12 | ₩6,608 | ₩6,634 | ₩6,420 | ₩6,634 | +0.40% | 109.7만 |
|---|
| 2026.03.11 | ₩6,835 | ₩6,835 | ₩6,608 | ₩6,701 | -1.96% | 152.7만 |
|---|
| 2026.03.10 | ₩7,009 | ₩7,116 | ₩6,835 | ₩6,875 | -1.91% | 208.7만 |
|---|
| 2026.03.09 | ₩6,354 | ₩7,049 | ₩6,354 | ₩6,902 | +8.63% | 194만 |
|---|
| 2026.03.06 | ₩6,380 | ₩6,608 | ₩6,327 | ₩6,487 | +1.68% | 114.8만 |
|---|
| 2026.03.05 | ₩6,621 | ₩6,675 | ₩6,380 | ₩6,514 | -1.62% | 179.8만 |
|---|
| 2026.03.04 | ₩6,688 | ₩6,755 | ₩6,581 | ₩6,648 | -0.60% | 97.1만 |
|---|
| 2026.03.03 | ₩6,648 | ₩6,701 | ₩6,554 | ₩6,608 | -0.60% | 82.1만 |
|---|
| 2026.03.02 | ₩6,715 | ₩6,835 | ₩6,661 | ₩6,768 | +0.80% | 49.7만 |
|---|
| 2026.02.27 | ₩6,848 | ₩6,929 | ₩6,782 | ₩6,848 | 0.00% | 59.1만 |
|---|
| 2026.02.26 | ₩7,089 | ₩7,103 | ₩6,741 | ₩6,955 | -1.89% | 90.7만 |
|---|
| 2026.02.25 | ₩7,263 | ₩7,464 | ₩7,022 | ₩7,089 | -2.39% | 109.5만 |
|---|
| 2026.02.24 | ₩6,955 | ₩7,263 | ₩6,902 | ₩7,223 | +3.85% | 174.8만 |
|---|
| 2026.02.23 | ₩7,022 | ₩7,143 | ₩6,862 | ₩6,929 | -1.33% | 61만 |
|---|
| 2026.02.20 | ₩6,996 | ₩7,076 | ₩6,808 | ₩7,036 | +0.57% | 71.5만 |
|---|
| 2026.02.19 | ₩6,822 | ₩7,116 | ₩6,755 | ₩7,076 | +3.73% | 173.8만 |
|---|
| 2026.02.18 | ₩6,741 | ₩6,848 | ₩6,675 | ₩6,848 | +1.59% | 40.6만 |
|---|
| 2026.02.17 | ₩6,675 | ₩6,782 | ₩6,568 | ₩6,741 | +1.00% | 65.2만 |
|---|
| 2026.02.13 | ₩6,701 | ₩6,808 | ₩6,661 | ₩6,701 | 0.00% | 43.7만 |
|---|
| 2026.02.12 | ₩6,808 | ₩6,862 | ₩6,608 | ₩6,675 | -1.96% | 83.7만 |
|---|
| 2026.02.11 | ₩6,862 | ₩6,875 | ₩6,621 | ₩6,768 | -1.36% | 134.3만 |
|---|
| 2026.02.10 | ₩6,835 | ₩7,036 | ₩6,808 | ₩6,848 | +0.20% | 78.5만 |
|---|
| 2026.02.09 | ₩6,835 | ₩6,996 | ₩6,728 | ₩6,862 | +0.39% | 129.4만 |
|---|
| 2026.02.06 | ₩6,675 | ₩6,902 | ₩6,594 | ₩6,862 | +2.81% | 87.9만 |
|---|
| 2026.02.05 | ₩6,862 | ₩6,862 | ₩6,554 | ₩6,554 | -4.48% | 125만 |
|---|
| 2026.02.04 | ₩7,089 | ₩7,089 | ₩6,701 | ₩6,795 | -4.15% | 115.4만 |
|---|
| 2026.02.03 | ₩6,915 | ₩7,250 | ₩6,902 | ₩7,049 | +1.93% | 96.3만 |
|---|
| 2026.02.02 | ₩6,822 | ₩6,996 | ₩6,675 | ₩6,915 | +1.37% | 75.7만 |
|---|
| 2026.01.30 | ₩6,728 | ₩6,902 | ₩6,661 | ₩6,808 | +1.19% | 67.3만 |
|---|
| 2026.01.29 | ₩6,434 | ₩6,915 | ₩6,407 | ₩6,795 | +5.61% | 162.9만 |
|---|
| 2026.01.28 | ₩6,808 | ₩6,822 | ₩6,407 | ₩6,461 | -5.11% | 211.7만 |
|---|
| 2026.01.27 | ₩6,875 | ₩6,955 | ₩6,755 | ₩6,835 | -0.58% | 104.7만 |
|---|
| 2026.01.26 | ₩6,835 | ₩7,049 | ₩6,688 | ₩6,942 | +1.57% | 101.4만 |
|---|
| 2026.01.23 | ₩7,183 | ₩7,183 | ₩6,875 | ₩6,902 | -3.91% | 139.8만 |
|---|
| 2026.01.22 | ₩7,103 | ₩7,236 | ₩6,996 | ₩7,169 | +0.94% | 136.4만 |
|---|
| 2026.01.21 | ₩7,103 | ₩7,196 | ₩6,942 | ₩7,103 | 0.00% | 119.5만 |
|---|
| 2026.01.20 | ₩6,955 | ₩7,169 | ₩6,755 | ₩7,103 | +2.12% | 139.4만 |
|---|
| 2026.01.16 | ₩7,330 | ₩7,611 | ₩6,955 | ₩7,022 | -4.20% | 215.5만 |
|---|
| 2026.01.15 | ₩6,955 | ₩7,370 | ₩6,822 | ₩7,290 | +4.81% | 162.1만 |
|---|
| 2026.01.14 | ₩6,795 | ₩6,969 | ₩6,782 | ₩6,942 | +2.17% | 72.1만 |
|---|
| 2026.01.13 | ₩6,808 | ₩6,889 | ₩6,688 | ₩6,808 | 0.00% | 76.2만 |
|---|
| 2026.01.12 | ₩6,942 | ₩6,942 | ₩6,661 | ₩6,822 | -1.73% | 121.8만 |
|---|
| 2026.01.09 | ₩6,822 | ₩7,143 | ₩6,822 | ₩6,942 | +1.76% | 136.4만 |
|---|
| 2026.01.08 | ₩6,835 | ₩6,915 | ₩6,715 | ₩6,808 | -0.39% | 166만 |
|---|
| 2026.01.07 | ₩6,915 | ₩7,103 | ₩6,835 | ₩6,982 | +0.97% | 111.3만 |
|---|
| 2026.01.06 | ₩6,942 | ₩6,969 | ₩6,782 | ₩6,902 | -0.58% | 117.2만 |
|---|
| 2026.01.05 | ₩7,156 | ₩7,223 | ₩6,875 | ₩6,982 | -2.43% | 110.2만 |
|---|
| 2026.01.02 | ₩7,089 | ₩7,169 | ₩6,902 | ₩7,103 | +0.19% | 112.6만 |
|---|
| 2025.12.31 | ₩6,942 | ₩7,169 | ₩6,835 | ₩7,049 | +1.54% | 92.1만 |
|---|
| 2025.12.30 | ₩7,223 | ₩7,250 | ₩6,902 | ₩6,929 | -4.07% | 72만 |
|---|
| 2025.12.29 | ₩7,263 | ₩7,290 | ₩6,969 | ₩7,183 | -1.10% | 89.1만 |
|---|
| 2025.12.26 | ₩7,250 | ₩7,317 | ₩7,156 | ₩7,290 | +0.55% | 52.2만 |
|---|
| 2025.12.24 | ₩7,143 | ₩7,330 | ₩7,143 | ₩7,236 | +1.31% | 71만 |
|---|
| 2025.12.23 | ₩7,223 | ₩7,357 | ₩6,996 | ₩7,089 | -1.85% | 114만 |
|---|
| 2025.12.22 | ₩6,862 | ₩7,424 | ₩6,768 | ₩7,276 | +6.04% | 133.3만 |
|---|
| 2025.12.19 | ₩6,608 | ₩6,902 | ₩6,581 | ₩6,835 | +3.44% | 154.3만 |
|---|
| 2025.12.18 | ₩6,527 | ₩6,594 | ₩6,434 | ₩6,581 | +0.82% | 85.2만 |
|---|
| 2025.12.17 | ₩6,741 | ₩6,808 | ₩6,420 | ₩6,487 | -3.77% | 101.3만 |
|---|
| 2025.12.16 | ₩6,808 | ₩6,862 | ₩6,688 | ₩6,688 | -1.77% | 85.1만 |
|---|
| 2025.12.15 | ₩7,210 | ₩7,210 | ₩6,688 | ₩6,795 | -5.75% | 184.2만 |
|---|
| 2025.12.12 | ₩7,437 | ₩7,437 | ₩7,103 | ₩7,169 | -3.60% | 102.3만 |
|---|
| 2025.12.11 | ₩7,357 | ₩7,464 | ₩7,196 | ₩7,383 | +0.36% | 133.5만 |
|---|
| 2025.12.10 | ₩7,022 | ₩7,504 | ₩6,942 | ₩7,317 | +4.19% | 232.3만 |
|---|
| 2025.12.09 | ₩6,862 | ₩7,076 | ₩6,782 | ₩7,009 | +2.14% | 144.6만 |
|---|
| 2025.12.08 | ₩6,808 | ₩7,156 | ₩6,594 | ₩6,862 | +0.79% | 176.1만 |
|---|
| 2025.12.05 | ₩6,527 | ₩6,554 | ₩6,420 | ₩6,514 | -0.20% | 64.6만 |
|---|
| 2025.12.04 | ₩6,327 | ₩6,581 | ₩6,273 | ₩6,514 | +2.96% | 95.5만 |
|---|
| 2025.12.03 | ₩6,126 | ₩6,394 | ₩6,059 | ₩6,327 | +3.28% | 113.9만 |
|---|
| 2025.12.02 | ₩6,394 | ₩6,447 | ₩6,073 | ₩6,086 | -4.81% | 153.5만 |
|---|
| 2025.12.01 | ₩6,675 | ₩6,715 | ₩6,367 | ₩6,394 | -4.21% | 122.4만 |
|---|
| 2025.11.28 | ₩6,889 | ₩6,889 | ₩6,741 | ₩6,782 | -1.55% | 52.6만 |
|---|
| 2025.11.26 | ₩6,461 | ₩6,915 | ₩6,420 | ₩6,889 | +6.63% | 255.6만 |
|---|
| 2025.11.25 | ₩6,193 | ₩6,568 | ₩6,153 | ₩6,527 | +5.40% | 184.1만 |
|---|
| 2025.11.24 | ₩5,966 | ₩6,193 | ₩5,912 | ₩6,139 | +2.91% | 131.1만 |
|---|
| 2025.11.21 | ₩5,631 | ₩6,113 | ₩5,604 | ₩5,992 | +6.41% | 181.7만 |
|---|
| 2025.11.20 | ₩5,631 | ₩5,818 | ₩5,564 | ₩5,645 | +0.24% | 184.7만 |
|---|
| 2025.11.19 | ₩5,992 | ₩5,992 | ₩5,564 | ₩5,618 | -6.25% | 207.8만 |
|---|
| 2025.11.18 | ₩5,992 | ₩6,126 | ₩5,885 | ₩5,992 | 0.00% | 154.6만 |
|---|
| 2025.11.17 | ₩5,885 | ₩6,193 | ₩5,872 | ₩6,032 | +2.50% | 211.6만 |
|---|
| 2025.11.14 | ₩6,019 | ₩6,139 | ₩5,845 | ₩5,952 | -1.11% | 263.6만 |
|---|
| 2025.11.13 | ₩6,554 | ₩6,568 | ₩6,006 | ₩6,059 | -7.55% | 448.8만 |
|---|
| 2025.11.12 | ₩6,059 | ₩7,490 | ₩6,059 | ₩6,608 | +9.05% | 1235.2만 |
|---|
| 2025.11.11 | ₩5,685 | ₩5,792 | ₩5,511 | ₩5,578 | -1.88% | 293.7만 |
|---|
| 2025.11.10 | ₩5,685 | ₩5,792 | ₩5,444 | ₩5,658 | -0.47% | 245.9만 |
|---|
| 2025.11.07 | ₩5,551 | ₩5,671 | ₩5,350 | ₩5,618 | +1.20% | 260.8만 |
|---|
| 2025.11.06 | ₩5,832 | ₩5,832 | ₩5,484 | ₩5,604 | -3.90% | 232.2만 |
|---|
| 2025.11.05 | ₩6,139 | ₩6,139 | ₩5,778 | ₩5,832 | -5.01% | 227.9만 |
|---|
| 2025.11.04 | ₩6,260 | ₩6,340 | ₩6,032 | ₩6,099 | -2.56% | 205만 |
|---|
| 2025.11.03 | ₩6,407 | ₩6,501 | ₩6,233 | ₩6,394 | -0.21% | 128.9만 |
|---|
| 2025.10.31 | ₩6,741 | ₩6,741 | ₩6,420 | ₩6,434 | -4.56% | 397.6만 |
|---|
| 2025.10.30 | ₩6,648 | ₩7,236 | ₩6,608 | ₩6,795 | +2.21% | 390.8만 |
|---|
| 2025.10.29 | ₩7,022 | ₩7,036 | ₩6,648 | ₩6,675 | -4.95% | 263.5만 |
|---|
| 2025.10.28 | ₩7,397 | ₩7,410 | ₩7,009 | ₩7,062 | -4.52% | 156.7만 |
|---|
| 2025.10.27 | ₩7,357 | ₩7,504 | ₩7,263 | ₩7,410 | +0.73% | 79.2만 |
|---|
| 2025.10.24 | ₩7,317 | ₩7,437 | ₩7,250 | ₩7,330 | +0.18% | 82.1만 |
|---|
| 2025.10.23 | ₩7,236 | ₩7,357 | ₩7,076 | ₩7,250 | +0.18% | 103만 |
|---|
| 2025.10.22 | ₩7,317 | ₩7,330 | ₩7,116 | ₩7,236 | -1.10% | 135만 |
|---|
| 2025.10.21 | ₩7,370 | ₩7,464 | ₩7,169 | ₩7,317 | -0.73% | 69.8만 |
|---|
| 2025.10.20 | ₩7,330 | ₩7,490 | ₩7,036 | ₩7,357 | +0.36% | 105.6만 |
|---|
| 2025.10.17 | ₩7,223 | ₩7,370 | ₩7,143 | ₩7,196 | -0.37% | 81.5만 |
|---|
| 2025.10.16 | ₩7,450 | ₩7,624 | ₩7,263 | ₩7,317 | -1.80% | 104.4만 |
|---|
| 2025.10.15 | ₩7,196 | ₩7,597 | ₩7,156 | ₩7,397 | +2.79% | 120.8만 |
|---|
| 2025.10.14 | ₩7,129 | ₩7,223 | ₩7,022 | ₩7,156 | +0.38% | 83.9만 |
|---|
| 2025.10.13 | ₩7,317 | ₩7,370 | ₩6,969 | ₩7,236 | -1.10% | 102.5만 |
|---|
| 2025.10.10 | ₩7,611 | ₩7,611 | ₩7,103 | ₩7,169 | -5.80% | 123.3만 |
|---|