시장 데이터를 불러오는 중
전체 종목
앱사이 과거 주가
Absci Corporation - Common Stock · ABSI · NASDAQ
주요 사업 분야는 생명과학 연구개발 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Absci Corporation - Common Stock · ABSI · NASDAQ
주요 사업 분야는 생명과학 연구개발 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,342 | ₩13,939 | ₩11,980 | ₩13,630 | +10.43% | 424.2만 |
| 2026.10.08 | ₩12,128 | ₩12,436 | ₩11,819 | ₩11,994 | -1.11% | 468.2만 |
| 2026.10.07 | ₩13,416 | ₩13,711 | ₩12,235 | ₩12,369 | -7.80% | 585.1만 |
| 2026.10.06 | ₩15,790 | ₩15,951 | ₩13,697 | ₩13,778 | -12.74% | 587.6만 |
| 2026.10.05 | ₩14,898 | ₩15,830 | ₩14,583 | ₩15,468 | +3.83% | 429.5만 |
| 2026.10.02 | ₩14,945 | ₩15,220 | ₩14,529 | ₩14,851 | -0.63% | 338만 |
| 2026.10.01 | ₩14,489 | ₩15,119 | ₩14,156 | ₩14,422 | -0.46% | 460.5만 |
| 2026.09.30 | ₩13,892 | ₩14,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,469 |
| ₩14,449 |
| +4.01% |
| 542.8만 |
| 2026.09.29 | ₩12,866 | ₩13,657 | ₩12,725 | ₩13,603 | +5.74% | 342.4만 |
|---|
| 2026.09.28 | ₩12,839 | ₩12,972 | ₩12,409 | ₩12,731 | -0.84% | 325.2만 |
|---|
| 2026.09.25 | ₩14,073 | ₩14,086 | ₩12,986 | ₩13,067 | -7.15% | 320.7만 |
|---|
| 2026.09.24 | ₩12,812 | ₩13,939 | ₩12,477 | ₩13,878 | +8.32% | 338.5만 |
|---|
| 2026.09.23 | ₩14,100 | ₩14,247 | ₩12,705 | ₩13,074 | -7.28% | 471.5만 |
|---|
| 2026.09.22 | ₩13,416 | ₩15,099 | ₩13,080 | ₩14,368 | +7.10% | 836.1만 |
|---|
| 2026.09.21 | ₩13,496 | ₩13,617 | ₩12,745 | ₩13,174 | -2.39% | 455.6만 |
|---|
| 2026.09.18 | ₩12,436 | ₩13,067 | ₩12,181 | ₩12,946 | +4.10% | 773만 |
|---|
| 2026.09.17 | ₩11,128 | ₩13,188 | ₩11,115 | ₩12,436 | +11.75% | 865.9만 |
|---|
| 2026.09.16 | ₩10,759 | ₩11,001 | ₩10,551 | ₩10,786 | +0.25% | 261.3만 |
|---|
| 2026.09.15 | ₩10,806 | ₩10,826 | ₩10,451 | ₩10,652 | -1.43% | 234.2만 |
|---|
| 2026.09.14 | ₩10,773 | ₩11,068 | ₩10,759 | ₩10,853 | +0.75% | 300만 |
|---|
| 2026.09.11 | ₩11,296 | ₩11,497 | ₩10,880 | ₩11,014 | -2.49% | 196.6만 |
|---|
| 2026.09.10 | ₩11,236 | ₩11,484 | ₩10,759 | ₩11,054 | -1.61% | 308.5만 |
|---|
| 2026.09.09 | ₩11,926 | ₩12,101 | ₩11,571 | ₩11,604 | -2.70% | 203만 |
|---|
| 2026.09.08 | ₩11,833 | ₩12,208 | ₩11,497 | ₩11,953 | +1.02% | 250.7만 |
|---|
| 2026.09.04 | ₩11,658 | ₩12,114 | ₩11,604 | ₩11,833 | +1.50% | 215만 |
|---|
| 2026.09.03 | ₩11,953 | ₩12,067 | ₩11,470 | ₩11,806 | -1.23% | 274.6만 |
|---|
| 2026.09.02 | ₩11,940 | ₩12,383 | ₩11,215 | ₩11,806 | -1.12% | 294.7만 |
|---|
| 2026.09.01 | ₩11,873 | ₩12,181 | ₩11,686 | ₩11,859 | -0.11% | 323.5만 |
|---|
| 2026.08.31 | ₩11,631 | ₩12,195 | ₩11,564 | ₩12,128 | +4.27% | 525.7만 |
|---|
| 2026.08.28 | ₩12,345 | ₩12,477 | ₩11,537 | ₩11,685 | -5.35% | 250.6만 |
|---|
| 2026.08.27 | ₩12,450 | ₩12,985 | ₩12,282 | ₩12,637 | +1.51% | 321만 |
|---|
| 2026.08.26 | ₩12,819 | ₩12,946 | ₩11,940 | ₩12,369 | -3.51% | 267.4만 |
|---|
| 2026.08.25 | ₩12,222 | ₩13,020 | ₩12,208 | ₩12,919 | +5.71% | 233.4만 |
|---|
| 2026.08.24 | ₩12,517 | ₩12,557 | ₩11,739 | ₩11,859 | -5.25% | 220.2만 |
|---|
| 2026.08.21 | ₩12,825 | ₩13,281 | ₩12,745 | ₩12,812 | -0.10% | 233.1만 |
|---|
| 2026.08.20 | ₩13,067 | ₩13,456 | ₩12,396 | ₩12,450 | -4.72% | 290.9만 |
|---|
| 2026.08.19 | ₩12,637 | ₩13,436 | ₩12,544 | ₩13,402 | +6.05% | 453만 |
|---|
| 2026.08.18 | ₩11,900 | ₩12,262 | ₩11,470 | ₩11,873 | -0.23% | 248.2만 |
|---|
| 2026.08.17 | ₩12,329 | ₩12,523 | ₩11,859 | ₩12,396 | +0.54% | 214.5만 |
|---|
| 2026.08.14 | ₩12,651 | ₩12,658 | ₩11,846 | ₩12,316 | -2.65% | 223.1만 |
|---|
| 2026.08.13 | ₩12,852 | ₩12,959 | ₩12,336 | ₩12,691 | -1.25% | 255.3만 |
|---|
| 2026.08.12 | ₩12,101 | ₩12,973 | ₩11,591 | ₩12,745 | +5.32% | 404만 |
|---|
| 2026.08.11 | ₩12,114 | ₩12,637 | ₩11,926 | ₩12,624 | +4.21% | 288.1만 |
|---|
| 2026.08.10 | ₩12,074 | ₩12,705 | ₩11,940 | ₩12,087 | +0.11% | 297만 |
|---|
| 2026.08.07 | ₩11,470 | ₩12,034 | ₩11,363 | ₩11,980 | +4.44% | 219.4만 |
|---|
| 2026.08.06 | ₩11,028 | ₩11,470 | ₩10,907 | ₩11,135 | +0.97% | 177만 |
|---|
| 2026.08.05 | ₩11,517 | ₩11,765 | ₩11,189 | ₩11,269 | -2.15% | 210.1만 |
|---|
| 2026.08.04 | ₩11,001 | ₩11,517 | ₩10,998 | ₩11,376 | +3.41% | 198.3만 |
|---|
| 2026.08.03 | ₩10,330 | ₩10,820 | ₩9,968 | ₩10,639 | +2.99% | 222만 |
|---|
| 2026.07.31 | ₩10,475 | ₩10,920 | ₩9,981 | ₩10,437 | -0.36% | 208.6만 |
|---|
| 2026.07.30 | ₩9,391 | ₩10,296 | ₩9,351 | ₩10,250 | +9.14% | 372.9만 |
|---|
| 2026.07.29 | ₩9,498 | ₩9,706 | ₩8,978 | ₩9,257 | -2.54% | 350.3만 |
|---|
| 2026.07.28 | ₩10,021 | ₩10,021 | ₩9,190 | ₩9,565 | -4.55% | 287.3만 |
|---|
| 2026.07.27 | ₩10,471 | ₩10,853 | ₩10,129 | ₩10,142 | -3.14% | 245.1만 |
|---|
| 2026.07.24 | ₩10,907 | ₩11,081 | ₩10,075 | ₩10,142 | -7.01% | 259.5만 |
|---|
| 2026.07.23 | ₩10,860 | ₩11,148 | ₩10,665 | ₩10,826 | -0.31% | 211.1만 |
|---|
| 2026.07.22 | ₩10,961 | ₩11,363 | ₩10,867 | ₩11,054 | +0.86% | 184.7만 |
|---|
| 2026.07.21 | ₩10,800 | ₩11,269 | ₩10,531 | ₩11,162 | +3.35% | 339.8만 |
|---|
| 2026.07.20 | ₩10,961 | ₩11,444 | ₩10,813 | ₩10,947 | -0.12% | 307.3만 |
|---|
| 2026.07.17 | ₩10,700 | ₩11,457 | ₩10,169 | ₩11,128 | +4.00% | 371.9만 |
|---|
| 2026.07.16 | ₩12,705 | ₩12,892 | ₩10,867 | ₩11,041 | -13.09% | 743.2만 |
|---|
| 2026.07.15 | ₩13,899 | ₩13,912 | ₩13,000 | ₩13,094 | -5.79% | 343.9만 |
|---|
| 2026.07.14 | ₩14,019 | ₩14,086 | ₩13,469 | ₩13,724 | -2.11% | 328.8만 |
|---|
| 2026.07.13 | ₩13,872 | ₩14,247 | ₩13,550 | ₩13,697 | -1.26% | 292.6만 |
|---|
| 2026.07.10 | ₩15,254 | ₩15,310 | ₩13,845 | ₩14,221 | -6.77% | 469.7만 |
|---|
| 2026.07.09 | ₩14,992 | ₩16,099 | ₩14,623 | ₩15,388 | +2.64% | 497.1만 |
|---|
| 2026.07.08 | ₩14,703 | ₩14,945 | ₩13,966 | ₩14,891 | +1.28% | 660만 |
|---|
| 2026.07.07 | ₩15,897 | ₩16,099 | ₩14,905 | ₩15,200 | -4.39% | 415.4만 |
|---|
| 2026.07.06 | ₩15,602 | ₩16,099 | ₩15,200 | ₩15,482 | -0.77% | 548.5만 |
|---|
| 2026.07.02 | ₩15,294 | ₩15,804 | ₩14,948 | ₩15,589 | +1.93% | 526.1만 |
|---|
| 2026.07.01 | ₩14,918 | ₩15,683 | ₩14,522 | ₩14,905 | -0.09% | 508.4만 |
|---|
| 2026.06.30 | ₩15,213 | ₩15,804 | ₩14,745 | ₩15,549 | +2.20% | 582만 |
|---|
| 2026.06.29 | ₩14,730 | ₩16,173 | ₩14,703 | ₩15,227 | +3.37% | 812만 |
|---|
| 2026.06.26 | ₩13,442 | ₩15,240 | ₩13,362 | ₩14,610 | +8.68% | 1345.3만 |
|---|
| 2026.06.25 | ₩14,757 | ₩15,093 | ₩12,503 | ₩13,697 | -7.18% | 1321.6만 |
|---|
| 2026.06.24 | ₩12,758 | ₩14,757 | ₩11,631 | ₩13,516 | +5.94% | 3822.7만 |
|---|
| 2026.06.23 | ₩10,618 | ₩11,122 | ₩9,887 | ₩9,941 | -6.38% | 600만 |
|---|
| 2026.06.22 | ₩10,075 | ₩11,497 | ₩10,021 | ₩11,269 | +11.85% | 837.1만 |
|---|
| 2026.06.18 | ₩10,008 | ₩10,129 | ₩9,538 | ₩9,941 | -0.67% | 844.4만 |
|---|
| 2026.06.17 | ₩9,391 | ₩10,518 | ₩9,284 | ₩9,632 | +2.57% | 635.9만 |
|---|
| 2026.06.16 | ₩9,780 | ₩9,901 | ₩9,163 | ₩9,391 | -3.98% | 383.6만 |
|---|
| 2026.06.15 | ₩9,901 | ₩10,961 | ₩9,565 | ₩9,753 | -1.49% | 672.8만 |
|---|
| 2026.06.12 | ₩8,854 | ₩9,512 | ₩8,535 | ₩9,123 | +3.03% | 446.6만 |
|---|
| 2026.06.11 | ₩8,599 | ₩8,861 | ₩8,143 | ₩8,734 | +1.56% | 378.6만 |
|---|
| 2026.06.10 | ₩9,049 | ₩9,815 | ₩8,519 | ₩8,559 | -5.41% | 551.3만 |
|---|
| 2026.06.09 | ₩9,002 | ₩9,391 | ₩8,438 | ₩9,163 | +1.79% | 455만 |
|---|
| 2026.06.08 | ₩8,948 | ₩9,056 | ₩8,645 | ₩8,787 | -1.80% | 274.8만 |
|---|
| 2026.06.05 | ₩9,518 | ₩9,538 | ₩8,349 | ₩8,586 | -9.80% | 522.4만 |
|---|
| 2026.06.04 | ₩8,036 | ₩9,914 | ₩7,942 | ₩9,847 | +22.54% | 919.4만 |
|---|
| 2026.06.03 | ₩8,465 | ₩8,465 | ₩7,647 | ₩7,969 | -5.86% | 512.4만 |
|---|
| 2026.06.02 | ₩8,693 | ₩8,787 | ₩8,224 | ₩8,519 | -2.01% | 369.4만 |
|---|
| 2026.06.01 | ₩9,029 | ₩9,082 | ₩8,559 | ₩8,747 | -3.12% | 498.7만 |
|---|
| 2026.05.29 | ₩8,009 | ₩9,847 | ₩7,848 | ₩9,056 | +13.07% | 958만 |
|---|
| 2026.05.28 | ₩7,043 | ₩8,284 | ₩6,869 | ₩8,157 | +15.81% | 773.6만 |
|---|
| 2026.05.27 | ₩7,117 | ₩7,171 | ₩6,815 | ₩6,922 | -2.73% | 250.3만 |
|---|
| 2026.05.26 | ₩7,003 | ₩7,352 | ₩6,922 | ₩7,083 | +1.15% | 304.5만 |
|---|
| 2026.05.22 | ₩6,855 | ₩6,990 | ₩6,768 | ₩6,842 | -0.20% | 224.2만 |
|---|
| 2026.05.21 | ₩6,507 | ₩6,990 | ₩6,426 | ₩6,829 | +4.95% | 261만 |
|---|
| 2026.05.20 | ₩6,279 | ₩6,701 | ₩6,252 | ₩6,641 | +5.77% | 344.8만 |
|---|
| 2026.05.19 | ₩6,439 | ₩6,507 | ₩6,024 | ₩6,211 | -3.54% | 459.6만 |
|---|
| 2026.05.18 | ₩6,929 | ₩7,057 | ₩6,507 | ₩6,634 | -4.26% | 319.9만 |
|---|
| 2026.05.15 | ₩7,164 | ₩7,338 | ₩6,654 | ₩6,882 | -3.93% | 408.9만 |
|---|
| 2026.05.14 | ₩7,701 | ₩8,009 | ₩7,137 | ₩7,432 | -3.48% | 526.6만 |
|---|
| 2026.05.13 | ₩7,271 | ₩7,459 | ₩7,057 | ₩7,110 | -2.21% | 348.1만 |
|---|
| 2026.05.12 | ₩7,620 | ₩7,714 | ₩7,071 | ₩7,184 | -5.72% | 407.9만 |
|---|
| 2026.05.11 | ₩8,036 | ₩9,015 | ₩7,721 | ₩7,754 | -3.51% | 637.1만 |
|---|
| 2026.05.08 | ₩6,761 | ₩8,002 | ₩6,372 | ₩7,915 | +17.06% | 734.2만 |
|---|
| 2026.05.07 | ₩7,794 | ₩8,103 | ₩7,405 | ₩7,714 | -1.03% | 658만 |
|---|
| 2026.05.06 | ₩7,499 | ₩8,365 | ₩7,499 | ₩7,982 | +6.44% | 661.7만 |
|---|
| 2026.05.05 | ₩7,546 | ₩7,714 | ₩7,137 | ₩7,526 | -0.27% | 569.9만 |
|---|
| 2026.05.04 | ₩6,547 | ₩7,607 | ₩6,541 | ₩7,540 | +15.16% | 675.8만 |
|---|
| 2026.05.01 | ₩6,634 | ₩6,708 | ₩6,372 | ₩6,600 | -0.51% | 286.1만 |
|---|
| 2026.04.30 | ₩6,386 | ₩6,976 | ₩6,272 | ₩6,674 | +4.52% | 558.7만 |
|---|
| 2026.04.29 | ₩6,466 | ₩6,600 | ₩6,252 | ₩6,319 | -2.28% | 404.2만 |
|---|
| 2026.04.28 | ₩6,279 | ₩6,761 | ₩6,104 | ₩6,520 | +3.85% | 738.2만 |
|---|
| 2026.04.27 | ₩5,219 | ₩6,533 | ₩5,219 | ₩6,507 | +24.68% | 1147.4만 |
|---|
| 2026.04.24 | ₩5,326 | ₩5,393 | ₩5,158 | ₩5,286 | -0.76% | 439.2만 |
|---|
| 2026.04.23 | ₩4,897 | ₩5,366 | ₩4,870 | ₩5,326 | +8.77% | 405.2만 |
|---|
| 2026.04.22 | ₩5,366 | ₩5,567 | ₩4,863 | ₩4,937 | -8.00% | 564.1만 |
|---|
| 2026.04.21 | ₩5,272 | ₩5,499 | ₩5,051 | ₩5,232 | -0.76% | 608.1만 |
|---|
| 2026.04.20 | ₩4,635 | ₩5,339 | ₩4,599 | ₩5,299 | +14.33% | 577.5만 |
|---|
| 2026.04.17 | ₩4,467 | ₩5,011 | ₩4,467 | ₩4,803 | +7.51% | 644.9만 |
|---|
| 2026.04.16 | ₩4,306 | ₩4,508 | ₩4,172 | ₩4,333 | +0.62% | 323만 |
|---|
| 2026.04.15 | ₩4,239 | ₩4,280 | ₩4,132 | ₩4,253 | +0.32% | 282만 |
|---|
| 2026.04.14 | ₩4,092 | ₩4,246 | ₩4,092 | ₩4,226 | +3.28% | 322.1만 |
|---|
| 2026.04.13 | ₩3,931 | ₩4,186 | ₩3,917 | ₩4,092 | +4.10% | 260만 |
|---|
| 2026.04.10 | ₩3,971 | ₩4,078 | ₩3,837 | ₩3,998 | +0.68% | 385.4만 |
|---|
| 2026.04.09 | ₩3,984 | ₩4,119 | ₩3,911 | ₩3,958 | -0.67% | 338.7만 |
|---|
| 2026.04.08 | ₩4,105 | ₩4,172 | ₩3,917 | ₩4,011 | -2.29% | 320.8만 |
|---|
| 2026.04.07 | ₩3,931 | ₩3,998 | ₩3,756 | ₩3,917 | -0.34% | 382.3만 |
|---|
| 2026.04.06 | ₩4,132 | ₩4,313 | ₩3,971 | ₩3,971 | -3.90% | 451.6만 |
|---|
| 2026.04.02 | ₩4,052 | ₩4,407 | ₩3,971 | ₩4,105 | +1.32% | 467.6만 |
|---|
| 2026.04.01 | ₩4,065 | ₩4,293 | ₩4,065 | ₩4,226 | +3.96% | 323.3만 |
|---|
| 2026.03.31 | ₩3,776 | ₩4,119 | ₩3,776 | ₩4,025 | +6.57% | 379.9만 |
|---|
| 2026.03.30 | ₩3,689 | ₩3,770 | ₩3,636 | ₩3,703 | +0.36% | 356.3만 |
|---|
| 2026.03.27 | ₩3,810 | ₩3,971 | ₩3,656 | ₩3,730 | -2.11% | 420.7만 |
|---|
| 2026.03.26 | ₩3,837 | ₩4,025 | ₩3,810 | ₩3,864 | +0.70% | 365만 |
|---|
| 2026.03.25 | ₩3,891 | ₩4,172 | ₩3,756 | ₩3,917 | +0.69% | 714만 |
|---|
| 2026.03.24 | ₩3,891 | ₩4,145 | ₩3,837 | ₩4,038 | +3.79% | 454.3만 |
|---|
| 2026.03.23 | ₩4,025 | ₩4,078 | ₩3,830 | ₩3,931 | -2.33% | 381.3만 |
|---|
| 2026.03.20 | ₩4,092 | ₩4,293 | ₩3,891 | ₩3,971 | -2.95% | 837.7만 |
|---|
| 2026.03.19 | ₩3,756 | ₩4,212 | ₩3,743 | ₩4,132 | +10.00% | 381.1만 |
|---|
| 2026.03.18 | ₩3,917 | ₩4,119 | ₩3,803 | ₩3,837 | -2.05% | 683.4만 |
|---|
| 2026.03.17 | ₩3,501 | ₩4,098 | ₩3,434 | ₩4,065 | +16.09% | 1032.4만 |
|---|
| 2026.03.16 | ₩3,260 | ₩3,394 | ₩3,226 | ₩3,354 | +2.88% | 242.4만 |
|---|
| 2026.03.13 | ₩3,112 | ₩3,260 | ₩3,099 | ₩3,206 | +3.02% | 250.2만 |
|---|
| 2026.03.12 | ₩3,233 | ₩3,260 | ₩3,005 | ₩3,086 | -4.56% | 322.3만 |
|---|
| 2026.03.11 | ₩3,354 | ₩3,381 | ₩3,220 | ₩3,287 | -2.00% | 212.7만 |
|---|
| 2026.03.10 | ₩3,394 | ₩3,468 | ₩3,340 | ₩3,408 | +0.40% | 208.6만 |
|---|
| 2026.03.09 | ₩3,099 | ₩3,394 | ₩3,045 | ₩3,367 | +8.66% | 538.3만 |
|---|
| 2026.03.06 | ₩3,367 | ₩3,367 | ₩3,179 | ₩3,193 | -5.18% | 466.3만 |
|---|
| 2026.03.05 | ₩3,501 | ₩3,642 | ₩3,374 | ₩3,475 | -0.77% | 326만 |
|---|
| 2026.03.04 | ₩3,676 | ₩3,756 | ₩3,555 | ₩3,569 | -2.92% | 333.8만 |
|---|
| 2026.03.03 | ₩3,522 | ₩3,662 | ₩3,434 | ₩3,448 | -2.10% | 286.8만 |
|---|
| 2026.03.02 | ₩3,501 | ₩3,837 | ₩3,434 | ₩3,756 | +7.28% | 273.3만 |
|---|
| 2026.02.27 | ₩3,662 | ₩3,730 | ₩3,582 | ₩3,676 | +0.37% | 202.5만 |
|---|
| 2026.02.26 | ₩3,676 | ₩3,770 | ₩3,569 | ₩3,770 | +2.55% | 153만 |
|---|
| 2026.02.25 | ₩3,676 | ₩3,797 | ₩3,642 | ₩3,676 | 0.00% | 182만 |
|---|
| 2026.02.24 | ₩3,528 | ₩3,716 | ₩3,481 | ₩3,636 | +3.04% | 213.1만 |
|---|
| 2026.02.23 | ₩3,488 | ₩3,696 | ₩3,461 | ₩3,555 | +1.92% | 231.7만 |
|---|
| 2026.02.20 | ₩3,676 | ₩3,703 | ₩3,468 | ₩3,555 | -3.28% | 249.2만 |
|---|
| 2026.02.19 | ₩3,582 | ₩3,743 | ₩3,528 | ₩3,730 | +4.12% | 188.5만 |
|---|
| 2026.02.18 | ₩3,582 | ₩3,689 | ₩3,434 | ₩3,622 | +1.12% | 259.9만 |
|---|
| 2026.02.17 | ₩3,401 | ₩3,609 | ₩3,314 | ₩3,569 | +4.93% | 442.9만 |
|---|
| 2026.02.13 | ₩3,300 | ₩3,555 | ₩3,281 | ₩3,421 | +3.66% | 258.8만 |
|---|
| 2026.02.12 | ₩3,515 | ₩3,515 | ₩3,220 | ₩3,247 | -7.63% | 286.9만 |
|---|
| 2026.02.11 | ₩3,582 | ₩3,582 | ₩3,394 | ₩3,488 | -2.62% | 219.7만 |
|---|
| 2026.02.10 | ₩3,703 | ₩3,750 | ₩3,528 | ₩3,542 | -4.35% | 191만 |
|---|
| 2026.02.09 | ₩3,636 | ₩3,790 | ₩3,495 | ₩3,703 | +1.85% | 265만 |
|---|
| 2026.02.06 | ₩3,515 | ₩3,662 | ₩3,394 | ₩3,616 | +2.86% | 374.8만 |
|---|
| 2026.02.05 | ₩3,797 | ₩3,837 | ₩3,307 | ₩3,394 | -10.60% | 665.7만 |
|---|
| 2026.02.04 | ₩4,132 | ₩4,186 | ₩3,770 | ₩3,904 | -5.52% | 438.8만 |
|---|
| 2026.02.03 | ₩4,105 | ₩4,266 | ₩3,971 | ₩4,145 | +0.98% | 320만 |
|---|
| 2026.02.02 | ₩3,891 | ₩4,145 | ₩3,891 | ₩4,052 | +4.14% | 250.2만 |
|---|
| 2026.01.30 | ₩3,971 | ₩4,105 | ₩3,864 | ₩4,011 | +1.01% | 327.8만 |
|---|
| 2026.01.29 | ₩3,931 | ₩4,172 | ₩3,864 | ₩4,065 | +3.41% | 373.2만 |
|---|
| 2026.01.28 | ₩4,078 | ₩4,078 | ₩3,884 | ₩3,944 | -3.29% | 276.3만 |
|---|
| 2026.01.27 | ₩3,891 | ₩4,011 | ₩3,850 | ₩3,998 | +2.76% | 221.6만 |
|---|
| 2026.01.26 | ₩3,917 | ₩3,958 | ₩3,850 | ₩3,877 | -1.03% | 266.8만 |
|---|
| 2026.01.23 | ₩4,212 | ₩4,212 | ₩3,891 | ₩3,904 | -7.32% | 363.7만 |
|---|
| 2026.01.22 | ₩4,092 | ₩4,286 | ₩4,052 | ₩4,239 | +3.61% | 306.7만 |
|---|
| 2026.01.21 | ₩3,917 | ₩4,065 | ₩3,864 | ₩4,052 | +3.42% | 292.8만 |
|---|
| 2026.01.20 | ₩3,931 | ₩4,025 | ₩3,817 | ₩3,891 | -1.02% | 491.3만 |
|---|
| 2026.01.16 | ₩4,159 | ₩4,226 | ₩4,038 | ₩4,052 | -2.58% | 272.9만 |
|---|
| 2026.01.15 | ₩4,481 | ₩4,548 | ₩4,092 | ₩4,092 | -8.68% | 447.8만 |
|---|
| 2026.01.14 | ₩4,427 | ₩4,622 | ₩4,420 | ₩4,494 | +1.52% | 258.7만 |
|---|
| 2026.01.13 | ₩4,628 | ₩4,655 | ₩4,347 | ₩4,441 | -4.06% | 321.2만 |
|---|
| 2026.01.12 | ₩4,521 | ₩4,655 | ₩4,333 | ₩4,561 | +0.89% | 360만 |
|---|
| 2026.01.09 | ₩4,709 | ₩4,709 | ₩4,360 | ₩4,474 | -4.99% | 761.3만 |
|---|
| 2026.01.08 | ₩5,165 | ₩5,165 | ₩4,588 | ₩4,615 | -10.65% | 740.9만 |
|---|
| 2026.01.07 | ₩5,299 | ₩5,574 | ₩5,286 | ₩5,393 | +1.77% | 436.8만 |
|---|
| 2026.01.06 | ₩5,024 | ₩5,232 | ₩4,910 | ₩5,232 | +4.14% | 290.5만 |
|---|
| 2026.01.05 | ₩4,897 | ₩5,131 | ₩4,843 | ₩5,017 | +2.47% | 353.8만 |
|---|
| 2026.01.02 | ₩4,763 | ₩5,105 | ₩4,682 | ₩4,843 | +1.69% | 361.4만 |
|---|
| 2025.12.31 | ₩4,642 | ₩4,749 | ₩4,588 | ₩4,682 | +0.87% | 198.6만 |
|---|
| 2025.12.30 | ₩4,642 | ₩4,695 | ₩4,561 | ₩4,682 | +0.87% | 213.4만 |
|---|
| 2025.12.29 | ₩4,695 | ₩4,789 | ₩4,615 | ₩4,628 | -1.43% | 178.6만 |
|---|
| 2025.12.26 | ₩4,776 | ₩4,830 | ₩4,642 | ₩4,789 | +0.28% | 183.4만 |
|---|
| 2025.12.24 | ₩4,763 | ₩4,830 | ₩4,702 | ₩4,776 | +0.28% | 101만 |
|---|
| 2025.12.23 | ₩4,830 | ₩4,856 | ₩4,622 | ₩4,722 | -2.22% | 215.1만 |
|---|
| 2025.12.22 | ₩4,602 | ₩5,078 | ₩4,541 | ₩4,924 | +7.00% | 357.1만 |
|---|
| 2025.12.19 | ₩4,615 | ₩4,749 | ₩4,521 | ₩4,534 | -1.74% | 981.9만 |
|---|
| 2025.12.18 | ₩4,669 | ₩4,816 | ₩4,548 | ₩4,575 | -2.01% | 271.9만 |
|---|
| 2025.12.17 | ₩4,783 | ₩4,883 | ₩4,508 | ₩4,548 | -4.91% | 281.6만 |
|---|
| 2025.12.16 | ₩4,521 | ₩4,830 | ₩4,494 | ₩4,763 | +5.34% | 282.5만 |
|---|
| 2025.12.15 | ₩4,964 | ₩4,965 | ₩4,508 | ₩4,548 | -8.38% | 325.4만 |
|---|
| 2025.12.12 | ₩5,138 | ₩5,138 | ₩4,695 | ₩4,883 | -4.96% | 487.9만 |
|---|
| 2025.12.11 | ₩5,259 | ₩5,286 | ₩5,017 | ₩5,152 | -2.04% | 338.6만 |
|---|
| 2025.12.10 | ₩5,004 | ₩5,447 | ₩4,870 | ₩5,326 | +6.43% | 769만 |
|---|
| 2025.12.09 | ₩4,628 | ₩4,816 | ₩4,508 | ₩4,722 | +2.03% | 258.1만 |
|---|
| 2025.12.08 | ₩4,924 | ₩4,950 | ₩4,568 | ₩4,628 | -5.99% | 281.3만 |
|---|
| 2025.12.05 | ₩5,004 | ₩5,071 | ₩4,675 | ₩4,803 | -4.02% | 425.4만 |
|---|
| 2025.12.04 | ₩4,427 | ₩5,313 | ₩4,414 | ₩5,004 | +13.03% | 1076.5만 |
|---|
| 2025.12.03 | ₩4,092 | ₩4,427 | ₩4,092 | ₩4,414 | +7.87% | 310만 |
|---|
| 2025.12.02 | ₩4,119 | ₩4,273 | ₩4,005 | ₩4,065 | -1.30% | 325만 |
|---|
| 2025.12.01 | ₩4,186 | ₩4,226 | ₩4,011 | ₩4,078 | -2.56% | 360.2만 |
|---|
| 2025.11.28 | ₩4,186 | ₩4,280 | ₩4,132 | ₩4,253 | +1.60% | 145.6만 |
|---|
| 2025.11.26 | ₩4,132 | ₩4,212 | ₩4,025 | ₩4,145 | +0.32% | 283.9만 |
|---|
| 2025.11.25 | ₩3,971 | ₩4,132 | ₩3,891 | ₩4,119 | +3.72% | 367.6만 |
|---|
| 2025.11.24 | ₩3,944 | ₩4,052 | ₩3,864 | ₩3,971 | +0.68% | 300.3만 |
|---|
| 2025.11.21 | ₩3,716 | ₩3,984 | ₩3,629 | ₩3,931 | +5.78% | 405.1만 |
|---|
| 2025.11.20 | ₩3,958 | ₩4,172 | ₩3,703 | ₩3,716 | -6.10% | 599.8만 |
|---|
| 2025.11.19 | ₩3,850 | ₩4,112 | ₩3,837 | ₩3,837 | -0.35% | 343.4만 |
|---|
| 2025.11.18 | ₩3,770 | ₩3,891 | ₩3,662 | ₩3,810 | +1.07% | 451.2만 |
|---|
| 2025.11.17 | ₩3,743 | ₩4,119 | ₩3,703 | ₩3,837 | +2.51% | 513.3만 |
|---|
| 2025.11.14 | ₩3,501 | ₩4,011 | ₩3,501 | ₩3,783 | +8.05% | 730.1만 |
|---|
| 2025.11.13 | ₩3,998 | ₩4,105 | ₩3,488 | ₩3,542 | -11.41% | 1822.8만 |
|---|
| 2025.11.12 | ₩4,642 | ₩4,722 | ₩4,494 | ₩4,561 | -1.73% | 407.4만 |
|---|
| 2025.11.11 | ₩4,454 | ₩4,642 | ₩4,333 | ₩4,628 | +3.92% | 339.4만 |
|---|
| 2025.11.10 | ₩4,669 | ₩4,776 | ₩4,414 | ₩4,454 | -4.60% | 312.3만 |
|---|
| 2025.11.07 | ₩4,588 | ₩4,682 | ₩4,333 | ₩4,474 | -2.49% | 441.4만 |
|---|
| 2025.11.06 | ₩5,111 | ₩5,111 | ₩4,756 | ₩4,816 | -5.77% | 299.5만 |
|---|
| 2025.11.05 | ₩5,232 | ₩5,286 | ₩4,957 | ₩5,111 | -2.31% | 329.4만 |
|---|
| 2025.11.04 | ₩5,192 | ₩5,512 | ₩5,192 | ₩5,286 | +1.81% | 325.8만 |
|---|
| 2025.11.03 | ₩5,728 | ₩5,742 | ₩5,279 | ₩5,514 | -3.75% | 373.9만 |
|---|
| 2025.10.31 | ₩5,541 | ₩5,876 | ₩5,487 | ₩5,742 | +3.63% | 389.2만 |
|---|
| 2025.10.30 | ₩5,661 | ₩5,796 | ₩5,487 | ₩5,487 | -3.08% | 271.1만 |
|---|
| 2025.10.29 | ₩5,930 | ₩6,044 | ₩5,769 | ₩5,863 | -1.13% | 403.1만 |
|---|
| 2025.10.28 | ₩6,050 | ₩6,077 | ₩5,836 | ₩5,903 | -2.44% | 288.3만 |
|---|
| 2025.10.27 | ₩5,836 | ₩6,118 | ₩5,567 | ₩6,037 | +3.45% | 472.2만 |
|---|
| 2025.10.24 | ₩5,957 | ₩6,077 | ₩5,702 | ₩5,728 | -3.83% | 364.3만 |
|---|
| 2025.10.23 | ₩5,735 | ₩5,849 | ₩5,648 | ₩5,735 | 0.00% | 292.8만 |
|---|
| 2025.10.22 | ₩6,091 | ₩6,198 | ₩5,541 | ₩5,749 | -5.62% | 529.8만 |
|---|
| 2025.10.21 | ₩6,379 | ₩6,399 | ₩6,010 | ₩6,185 | -3.05% | 403.7만 |
|---|
| 2025.10.20 | ₩6,346 | ₩6,696 | ₩6,346 | ₩6,446 | +1.59% | 506.9만 |
|---|
| 2025.10.17 | ₩6,218 | ₩6,359 | ₩5,822 | ₩6,077 | -2.27% | 706.3만 |
|---|
| 2025.10.16 | ₩6,547 | ₩7,014 | ₩6,346 | ₩6,533 | -0.20% | 995.8만 |
|---|
| 2025.10.15 | ₩5,420 | ₩6,708 | ₩5,420 | ₩6,708 | +23.76% | 1720.6만 |
|---|
| 2025.10.14 | ₩4,769 | ₩5,380 | ₩4,628 | ₩5,232 | +9.70% | 642.8만 |
|---|
| 2025.10.13 | ₩4,991 | ₩5,015 | ₩4,722 | ₩4,910 | -1.61% | 699.1만 |
|---|
| 2025.10.10 | ₩5,393 | ₩5,447 | ₩4,924 | ₩4,937 | -8.46% | 761.3만 |
|---|