시장 데이터를 불러오는 중
전체 종목
아버터스 바이오파마 과거 주가
Arbutus Biopharma Corporation - Common Stock · ABUS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Arbutus Biopharma Corporation - Common Stock · ABUS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,568 | ₩5,701 | ₩5,514 | ₩5,635 | +1.20% | 314.6만 |
| 2026.10.08 | ₩5,635 | ₩5,741 | ₩5,408 | ₩5,581 | -0.95% | 485.5만 |
| 2026.10.07 | ₩5,955 | ₩5,982 | ₩5,715 | ₩5,728 | -3.81% | 479.1만 |
| 2026.10.06 | ₩6,235 | ₩6,235 | ₩5,915 | ₩5,982 | -4.07% | 826만 |
| 2026.10.05 | ₩5,942 | ₩6,409 | ₩5,888 | ₩6,235 | +4.94% | 618만 |
| 2026.10.02 | ₩6,075 | ₩6,249 | ₩5,848 | ₩5,942 | -2.20% | 898.7만 |
| 2026.10.01 | ₩6,369 | ₩6,382 | ₩6,022 | ₩6,089 | -4.40% | 1612만 |
| 2026.09.30 | ₩6,249 | ₩6,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,249 |
| ₩6,382 |
| +2.14% |
| 1687.6만 |
| 2026.09.29 | ₩6,489 | ₩6,529 | ₩6,235 | ₩6,262 | -3.50% | 1755.5만 |
|---|
| 2026.09.28 | ₩6,462 | ₩6,516 | ₩6,409 | ₩6,489 | +0.41% | 1167만 |
|---|
| 2026.09.25 | ₩6,529 | ₩6,583 | ₩6,462 | ₩6,476 | -0.82% | 1687.5만 |
|---|
| 2026.09.24 | ₩6,476 | ₩6,529 | ₩6,409 | ₩6,516 | +0.62% | 626.3만 |
|---|
| 2026.09.23 | ₩6,689 | ₩6,703 | ₩6,462 | ₩6,476 | -3.19% | 1084.2만 |
|---|
| 2026.09.22 | ₩6,703 | ₩6,743 | ₩6,676 | ₩6,689 | -0.20% | 1049.4만 |
|---|
| 2026.09.21 | ₩6,716 | ₩6,770 | ₩6,663 | ₩6,676 | -0.60% | 456.3만 |
|---|
| 2026.09.18 | ₩6,730 | ₩6,756 | ₩6,649 | ₩6,689 | -0.60% | 645.8만 |
|---|
| 2026.09.17 | ₩6,810 | ₩6,810 | ₩6,730 | ₩6,770 | -0.59% | 271.5만 |
|---|
| 2026.09.16 | ₩6,756 | ₩6,796 | ₩6,703 | ₩6,743 | -0.20% | 400.9만 |
|---|
| 2026.09.15 | ₩6,823 | ₩6,876 | ₩6,716 | ₩6,756 | -0.98% | 405.2만 |
|---|
| 2026.09.14 | ₩6,836 | ₩6,890 | ₩6,810 | ₩6,850 | +0.20% | 380.3만 |
|---|
| 2026.09.11 | ₩6,903 | ₩6,916 | ₩6,823 | ₩6,836 | -0.97% | 185만 |
|---|
| 2026.09.10 | ₩6,823 | ₩6,903 | ₩6,810 | ₩6,836 | +0.20% | 244.9만 |
|---|
| 2026.09.09 | ₩6,890 | ₩6,983 | ₩6,850 | ₩6,903 | +0.19% | 550.5만 |
|---|
| 2026.09.08 | ₩6,810 | ₩6,943 | ₩6,783 | ₩6,916 | +1.57% | 529.2만 |
|---|
| 2026.09.04 | ₩6,796 | ₩6,903 | ₩6,796 | ₩6,876 | +1.18% | 519.7만 |
|---|
| 2026.09.03 | ₩6,823 | ₩6,876 | ₩6,810 | ₩6,836 | +0.20% | 322.7만 |
|---|
| 2026.09.02 | ₩6,810 | ₩6,930 | ₩6,796 | ₩6,810 | 0.00% | 297.5만 |
|---|
| 2026.09.01 | ₩6,743 | ₩6,810 | ₩6,743 | ₩6,796 | +0.79% | 261만 |
|---|
| 2026.08.31 | ₩6,743 | ₩6,823 | ₩6,663 | ₩6,783 | +0.59% | 356.2만 |
|---|
| 2026.08.28 | ₩6,876 | ₩6,930 | ₩6,743 | ₩6,770 | -1.55% | 476.8만 |
|---|
| 2026.08.27 | ₩6,890 | ₩6,970 | ₩6,863 | ₩6,903 | +0.19% | 357.7만 |
|---|
| 2026.08.26 | ₩6,930 | ₩6,983 | ₩6,916 | ₩6,930 | 0.00% | 459.6만 |
|---|
| 2026.08.25 | ₩7,010 | ₩7,023 | ₩6,850 | ₩6,943 | -0.95% | 890.8만 |
|---|
| 2026.08.24 | ₩6,916 | ₩7,050 | ₩6,903 | ₩6,943 | +0.39% | 1814만 |
|---|
| 2026.08.21 | ₩6,943 | ₩7,277 | ₩6,796 | ₩6,956 | +0.19% | 1807만 |
|---|
| 2026.08.20 | ₩6,569 | ₩6,623 | ₩6,329 | ₩6,369 | -3.05% | 127.4만 |
|---|
| 2026.08.19 | ₩6,449 | ₩6,916 | ₩6,449 | ₩6,649 | +3.11% | 342.8만 |
|---|
| 2026.08.18 | ₩6,396 | ₩6,476 | ₩6,209 | ₩6,462 | +1.04% | 144.6만 |
|---|
| 2026.08.17 | ₩6,222 | ₩6,409 | ₩6,182 | ₩6,289 | +1.07% | 138.8만 |
|---|
| 2026.08.14 | ₩6,142 | ₩6,289 | ₩6,075 | ₩6,235 | +1.52% | 143.9만 |
|---|
| 2026.08.13 | ₩6,089 | ₩6,209 | ₩6,022 | ₩6,115 | +0.44% | 139만 |
|---|
| 2026.08.12 | ₩6,129 | ₩6,195 | ₩5,902 | ₩6,129 | 0.00% | 139.9만 |
|---|
| 2026.08.11 | ₩6,142 | ₩6,302 | ₩6,142 | ₩6,235 | +1.52% | 104.8만 |
|---|
| 2026.08.10 | ₩6,129 | ₩6,235 | ₩6,075 | ₩6,129 | 0.00% | 96.9만 |
|---|
| 2026.08.07 | ₩6,102 | ₩6,209 | ₩6,049 | ₩6,182 | +1.31% | 79.6만 |
|---|
| 2026.08.06 | ₩6,102 | ₩6,195 | ₩5,942 | ₩6,062 | -0.66% | 126.6만 |
|---|
| 2026.08.05 | ₩5,955 | ₩6,262 | ₩5,942 | ₩6,169 | +3.59% | 170.5만 |
|---|
| 2026.08.04 | ₩5,848 | ₩6,008 | ₩5,848 | ₩5,902 | +0.91% | 95.9만 |
|---|
| 2026.08.03 | ₩5,795 | ₩5,915 | ₩5,755 | ₩5,822 | +0.46% | 142.1만 |
|---|
| 2026.07.31 | ₩5,875 | ₩5,942 | ₩5,701 | ₩5,795 | -1.36% | 116.8만 |
|---|
| 2026.07.30 | ₩5,741 | ₩5,902 | ₩5,688 | ₩5,888 | +2.56% | 78.6만 |
|---|
| 2026.07.29 | ₩5,888 | ₩5,915 | ₩5,701 | ₩5,728 | -2.72% | 207.7만 |
|---|
| 2026.07.28 | ₩6,008 | ₩6,008 | ₩5,848 | ₩5,888 | -2.00% | 63.4만 |
|---|
| 2026.07.27 | ₩5,888 | ₩6,049 | ₩5,875 | ₩5,888 | 0.00% | 97.8만 |
|---|
| 2026.07.24 | ₩5,955 | ₩6,022 | ₩5,835 | ₩5,848 | -1.79% | 87.7만 |
|---|
| 2026.07.23 | ₩5,715 | ₩5,982 | ₩5,675 | ₩5,968 | +4.44% | 147.6만 |
|---|
| 2026.07.22 | ₩6,022 | ₩6,035 | ₩5,755 | ₩5,782 | -3.99% | 143.2만 |
|---|
| 2026.07.21 | ₩5,902 | ₩6,062 | ₩5,888 | ₩6,035 | +2.26% | 221.7만 |
|---|
| 2026.07.20 | ₩6,075 | ₩6,155 | ₩5,848 | ₩5,888 | -3.08% | 181.8만 |
|---|
| 2026.07.17 | ₩6,302 | ₩6,436 | ₩6,075 | ₩6,089 | -3.39% | 160.2만 |
|---|
| 2026.07.16 | ₩6,329 | ₩6,462 | ₩6,182 | ₩6,329 | 0.00% | 289.6만 |
|---|
| 2026.07.15 | ₩6,129 | ₩6,169 | ₩5,955 | ₩6,089 | -0.65% | 150.8만 |
|---|
| 2026.07.14 | ₩6,209 | ₩6,235 | ₩6,035 | ₩6,155 | -0.86% | 168.5만 |
|---|
| 2026.07.13 | ₩6,396 | ₩6,476 | ₩6,222 | ₩6,235 | -2.51% | 135만 |
|---|
| 2026.07.10 | ₩6,863 | ₩6,943 | ₩6,182 | ₩6,409 | -6.61% | 295.1만 |
|---|
| 2026.07.09 | ₩6,970 | ₩7,183 | ₩6,850 | ₩6,863 | -1.53% | 293.4만 |
|---|
| 2026.07.08 | ₩6,783 | ₩6,997 | ₩6,703 | ₩6,970 | +2.76% | 306.9만 |
|---|
| 2026.07.07 | ₩6,649 | ₩7,130 | ₩6,636 | ₩6,916 | +4.02% | 509만 |
|---|
| 2026.07.06 | ₩6,516 | ₩6,649 | ₩6,342 | ₩6,636 | +1.84% | 281.5만 |
|---|
| 2026.07.02 | ₩6,369 | ₩6,623 | ₩6,342 | ₩6,503 | +2.10% | 260.1만 |
|---|
| 2026.07.01 | ₩6,436 | ₩6,529 | ₩6,182 | ₩6,316 | -1.87% | 298.7만 |
|---|
| 2026.06.30 | ₩6,276 | ₩6,503 | ₩6,235 | ₩6,409 | +2.13% | 337.3만 |
|---|
| 2026.06.29 | ₩6,169 | ₩6,262 | ₩6,102 | ₩6,249 | +1.30% | 250.4만 |
|---|
| 2026.06.26 | ₩5,902 | ₩6,182 | ₩5,875 | ₩6,115 | +3.62% | 680.2만 |
|---|
| 2026.06.25 | ₩5,955 | ₩6,008 | ₩5,768 | ₩5,888 | -1.12% | 276.9만 |
|---|
| 2026.06.24 | ₩5,955 | ₩6,035 | ₩5,822 | ₩5,955 | 0.00% | 291.5만 |
|---|
| 2026.06.23 | ₩5,982 | ₩6,115 | ₩5,862 | ₩5,942 | -0.67% | 349.4만 |
|---|
| 2026.06.22 | ₩6,142 | ₩6,396 | ₩5,968 | ₩6,035 | -1.74% | 530.1만 |
|---|
| 2026.06.18 | ₩5,995 | ₩6,209 | ₩5,955 | ₩6,075 | +1.34% | 504.6만 |
|---|
| 2026.06.17 | ₩5,875 | ₩6,035 | ₩5,822 | ₩5,915 | +0.68% | 203.2만 |
|---|
| 2026.06.16 | ₩5,808 | ₩5,862 | ₩5,728 | ₩5,862 | +0.92% | 110.4만 |
|---|
| 2026.06.15 | ₩5,715 | ₩5,835 | ₩5,688 | ₩5,768 | +0.93% | 109.7만 |
|---|
| 2026.06.12 | ₩5,701 | ₩5,782 | ₩5,675 | ₩5,688 | -0.23% | 101.1만 |
|---|
| 2026.06.11 | ₩5,501 | ₩5,741 | ₩5,421 | ₩5,728 | +4.13% | 189.6만 |
|---|
| 2026.06.10 | ₩5,661 | ₩5,701 | ₩5,461 | ₩5,501 | -2.83% | 196.6만 |
|---|
| 2026.06.09 | ₩5,728 | ₩5,822 | ₩5,581 | ₩5,675 | -0.93% | 107.3만 |
|---|
| 2026.06.08 | ₩5,715 | ₩5,741 | ₩5,621 | ₩5,661 | -0.93% | 74.8만 |
|---|
| 2026.06.05 | ₩5,795 | ₩5,822 | ₩5,621 | ₩5,675 | -2.07% | 112.5만 |
|---|
| 2026.06.04 | ₩5,808 | ₩5,888 | ₩5,608 | ₩5,808 | 0.00% | 73.2만 |
|---|
| 2026.06.03 | ₩5,715 | ₩5,822 | ₩5,621 | ₩5,808 | +1.64% | 173만 |
|---|
| 2026.06.02 | ₩5,928 | ₩5,968 | ₩5,595 | ₩5,688 | -4.05% | 175만 |
|---|
| 2026.06.01 | ₩6,062 | ₩6,089 | ₩5,875 | ₩5,982 | -1.32% | 84.1만 |
|---|
| 2026.05.29 | ₩6,155 | ₩6,276 | ₩6,049 | ₩6,089 | -1.08% | 238.4만 |
|---|
| 2026.05.28 | ₩6,169 | ₩6,195 | ₩6,022 | ₩6,142 | -0.43% | 102.9만 |
|---|
| 2026.05.27 | ₩6,262 | ₩6,396 | ₩6,155 | ₩6,195 | -1.07% | 367.3만 |
|---|
| 2026.05.26 | ₩5,822 | ₩6,195 | ₩5,795 | ₩6,195 | +6.42% | 232.7만 |
|---|
| 2026.05.22 | ₩5,928 | ₩6,049 | ₩5,782 | ₩5,808 | -2.03% | 84.7만 |
|---|
| 2026.05.21 | ₩5,768 | ₩6,008 | ₩5,728 | ₩5,928 | +2.78% | 235.8만 |
|---|
| 2026.05.20 | ₩5,595 | ₩5,955 | ₩5,595 | ₩5,835 | +4.30% | 240.1만 |
|---|
| 2026.05.19 | ₩5,488 | ₩5,608 | ₩5,421 | ₩5,608 | +2.19% | 86.9만 |
|---|
| 2026.05.18 | ₩5,661 | ₩5,728 | ₩5,514 | ₩5,568 | -1.65% | 91.1만 |
|---|
| 2026.05.15 | ₩5,741 | ₩5,795 | ₩5,581 | ₩5,661 | -1.40% | 141.1만 |
|---|
| 2026.05.14 | ₩5,715 | ₩5,835 | ₩5,661 | ₩5,808 | +1.64% | 92.6만 |
|---|
| 2026.05.13 | ₩5,995 | ₩6,008 | ₩5,701 | ₩5,755 | -4.01% | 157.6만 |
|---|
| 2026.05.12 | ₩5,808 | ₩5,848 | ₩5,661 | ₩5,755 | -0.92% | 102.6만 |
|---|
| 2026.05.11 | ₩5,822 | ₩5,968 | ₩5,755 | ₩5,862 | +0.69% | 76.7만 |
|---|
| 2026.05.08 | ₩5,795 | ₩5,875 | ₩5,755 | ₩5,795 | 0.00% | 75.3만 |
|---|
| 2026.05.07 | ₩5,888 | ₩5,942 | ₩5,715 | ₩5,808 | -1.36% | 92.4만 |
|---|
| 2026.05.06 | ₩5,942 | ₩5,982 | ₩5,862 | ₩5,902 | -0.67% | 100.9만 |
|---|
| 2026.05.05 | ₩5,928 | ₩6,062 | ₩5,808 | ₩5,875 | -0.90% | 49.9만 |
|---|
| 2026.05.04 | ₩5,728 | ₩5,968 | ₩5,688 | ₩5,862 | +2.33% | 87.7만 |
|---|
| 2026.05.01 | ₩5,608 | ₩5,795 | ₩5,568 | ₩5,768 | +2.86% | 92.2만 |
|---|
| 2026.04.30 | ₩5,514 | ₩5,648 | ₩5,514 | ₩5,608 | +1.69% | 79.7만 |
|---|
| 2026.04.29 | ₩5,514 | ₩5,528 | ₩5,354 | ₩5,514 | 0.00% | 126.4만 |
|---|
| 2026.04.28 | ₩5,701 | ₩5,808 | ₩5,461 | ₩5,541 | -2.81% | 128.2만 |
|---|
| 2026.04.27 | ₩5,568 | ₩5,782 | ₩5,568 | ₩5,715 | +2.64% | 506.1만 |
|---|
| 2026.04.24 | ₩5,661 | ₩5,755 | ₩5,408 | ₩5,608 | -0.94% | 800.4만 |
|---|
| 2026.04.23 | ₩5,915 | ₩5,915 | ₩5,541 | ₩5,675 | -4.06% | 499.9만 |
|---|
| 2026.04.22 | ₩5,955 | ₩5,982 | ₩5,875 | ₩5,915 | -0.67% | 93.9만 |
|---|
| 2026.04.21 | ₩6,142 | ₩6,182 | ₩5,902 | ₩5,915 | -3.70% | 91.5만 |
|---|
| 2026.04.20 | ₩6,289 | ₩6,289 | ₩6,129 | ₩6,142 | -2.34% | 87.4만 |
|---|
| 2026.04.17 | ₩6,249 | ₩6,342 | ₩6,142 | ₩6,302 | +0.85% | 105.3만 |
|---|
| 2026.04.16 | ₩5,968 | ₩6,329 | ₩5,928 | ₩6,249 | +4.70% | 222.5만 |
|---|
| 2026.04.15 | ₩6,089 | ₩6,342 | ₩5,915 | ₩5,982 | -1.75% | 328만 |
|---|
| 2026.04.14 | ₩5,822 | ₩5,942 | ₩5,768 | ₩5,808 | -0.23% | 136만 |
|---|
| 2026.04.13 | ₩5,528 | ₩5,848 | ₩5,514 | ₩5,835 | +5.56% | 139.2만 |
|---|
| 2026.04.10 | ₩5,755 | ₩5,782 | ₩5,514 | ₩5,541 | -3.71% | 267.4만 |
|---|
| 2026.04.09 | ₩5,768 | ₩5,902 | ₩5,675 | ₩5,741 | -0.46% | 186.3만 |
|---|
| 2026.04.08 | ₩6,115 | ₩6,142 | ₩5,808 | ₩5,848 | -4.37% | 196.8만 |
|---|
| 2026.04.07 | ₩5,888 | ₩5,982 | ₩5,808 | ₩5,955 | +1.13% | 84.1만 |
|---|
| 2026.04.06 | ₩5,968 | ₩6,142 | ₩5,955 | ₩5,955 | -0.22% | 69.6만 |
|---|
| 2026.04.02 | ₩5,875 | ₩6,062 | ₩5,835 | ₩5,982 | +1.82% | 61.2만 |
|---|
| 2026.04.01 | ₩6,062 | ₩6,169 | ₩5,968 | ₩6,035 | -0.44% | 119.8만 |
|---|
| 2026.03.31 | ₩5,835 | ₩6,102 | ₩5,835 | ₩6,008 | +2.97% | 206.3만 |
|---|
| 2026.03.30 | ₩5,715 | ₩5,808 | ₩5,621 | ₩5,741 | +0.47% | 111.7만 |
|---|
| 2026.03.27 | ₩5,902 | ₩6,075 | ₩5,715 | ₩5,728 | -2.94% | 138.3만 |
|---|
| 2026.03.26 | ₩5,955 | ₩6,115 | ₩5,902 | ₩5,942 | -0.22% | 173.1만 |
|---|
| 2026.03.25 | ₩5,875 | ₩6,195 | ₩5,862 | ₩6,049 | +2.95% | 254.8만 |
|---|
| 2026.03.24 | ₩5,768 | ₩5,848 | ₩5,648 | ₩5,755 | -0.23% | 155.6만 |
|---|
| 2026.03.23 | ₩5,822 | ₩6,142 | ₩5,661 | ₩5,902 | +1.38% | 762.6만 |
|---|
| 2026.03.20 | ₩5,822 | ₩5,902 | ₩5,581 | ₩5,661 | -2.75% | 372.9만 |
|---|
| 2026.03.19 | ₩5,608 | ₩5,862 | ₩5,528 | ₩5,835 | +4.05% | 176.9만 |
|---|
| 2026.03.18 | ₩5,741 | ₩5,862 | ₩5,661 | ₩5,675 | -1.16% | 130.9만 |
|---|
| 2026.03.17 | ₩5,808 | ₩5,942 | ₩5,768 | ₩5,822 | +0.23% | 135.4만 |
|---|
| 2026.03.16 | ₩5,741 | ₩5,888 | ₩5,661 | ₩5,822 | +1.40% | 178.1만 |
|---|
| 2026.03.13 | ₩5,808 | ₩5,875 | ₩5,661 | ₩5,688 | -2.07% | 149.7만 |
|---|
| 2026.03.12 | ₩6,195 | ₩6,276 | ₩5,621 | ₩5,768 | -6.90% | 399만 |
|---|
| 2026.03.11 | ₩6,262 | ₩6,369 | ₩6,182 | ₩6,302 | +0.64% | 151만 |
|---|
| 2026.03.10 | ₩6,302 | ₩6,476 | ₩6,195 | ₩6,289 | -0.21% | 220.2만 |
|---|
| 2026.03.09 | ₩5,915 | ₩6,409 | ₩5,795 | ₩6,302 | +6.55% | 379만 |
|---|
| 2026.03.06 | ₩6,129 | ₩6,235 | ₩5,955 | ₩6,049 | -1.31% | 337.2만 |
|---|
| 2026.03.05 | ₩6,222 | ₩6,422 | ₩6,222 | ₩6,276 | +0.86% | 254.7만 |
|---|
| 2026.03.04 | ₩6,209 | ₩6,422 | ₩5,741 | ₩6,342 | +2.15% | 1185.9만 |
|---|
| 2026.03.03 | ₩6,062 | ₩6,302 | ₩5,995 | ₩6,262 | +3.30% | 784.6만 |
|---|
| 2026.03.02 | ₩6,062 | ₩6,329 | ₩6,049 | ₩6,235 | +2.86% | 151.1만 |
|---|
| 2026.02.27 | ₩6,235 | ₩6,409 | ₩6,049 | ₩6,222 | -0.21% | 214.5만 |
|---|
| 2026.02.26 | ₩6,142 | ₩6,289 | ₩6,049 | ₩6,276 | +2.17% | 88.5만 |
|---|
| 2026.02.25 | ₩6,008 | ₩6,262 | ₩6,008 | ₩6,142 | +2.22% | 170.7만 |
|---|
| 2026.02.24 | ₩5,862 | ₩6,022 | ₩5,862 | ₩5,955 | +1.59% | 123.8만 |
|---|
| 2026.02.23 | ₩5,608 | ₩5,902 | ₩5,595 | ₩5,862 | +4.52% | 112.7만 |
|---|
| 2026.02.20 | ₩5,608 | ₩5,822 | ₩5,528 | ₩5,701 | +1.67% | 133.1만 |
|---|
| 2026.02.19 | ₩5,514 | ₩5,675 | ₩5,461 | ₩5,661 | +2.66% | 198.3만 |
|---|
| 2026.02.18 | ₩5,675 | ₩5,741 | ₩5,434 | ₩5,514 | -2.82% | 164.6만 |
|---|
| 2026.02.17 | ₩5,328 | ₩5,795 | ₩5,247 | ₩5,568 | +4.51% | 324.7만 |
|---|
| 2026.02.13 | ₩5,381 | ₩5,501 | ₩5,261 | ₩5,314 | -1.24% | 104.1만 |
|---|
| 2026.02.12 | ₩5,581 | ₩5,675 | ₩5,141 | ₩5,354 | -4.07% | 203.4만 |
|---|
| 2026.02.11 | ₩5,581 | ₩5,675 | ₩5,381 | ₩5,555 | -0.48% | 136.9만 |
|---|
| 2026.02.10 | ₩5,408 | ₩5,688 | ₩5,328 | ₩5,555 | +2.72% | 318만 |
|---|
| 2026.02.09 | ₩5,194 | ₩5,434 | ₩5,047 | ₩5,408 | +4.11% | 231.6만 |
|---|
| 2026.02.06 | ₩5,127 | ₩5,207 | ₩4,900 | ₩5,127 | 0.00% | 256.3만 |
|---|
| 2026.02.05 | ₩5,181 | ₩5,234 | ₩4,833 | ₩4,900 | -5.41% | 160.8만 |
|---|
| 2026.02.04 | ₩5,474 | ₩5,514 | ₩5,154 | ₩5,181 | -5.37% | 112.4만 |
|---|
| 2026.02.03 | ₩5,875 | ₩5,902 | ₩5,167 | ₩5,488 | -6.59% | 326.7만 |
|---|
| 2026.02.02 | ₩5,514 | ₩6,142 | ₩4,673 | ₩5,862 | +6.30% | 530.3만 |
|---|
| 2026.01.30 | ₩5,474 | ₩5,568 | ₩5,434 | ₩5,514 | +0.73% | 88.6만 |
|---|
| 2026.01.29 | ₩5,528 | ₩5,595 | ₩5,461 | ₩5,514 | -0.24% | 67.4만 |
|---|
| 2026.01.28 | ₩5,568 | ₩5,675 | ₩5,421 | ₩5,528 | -0.72% | 119.7만 |
|---|
| 2026.01.27 | ₩5,408 | ₩5,595 | ₩5,408 | ₩5,555 | +2.72% | 64.8만 |
|---|
| 2026.01.26 | ₩5,408 | ₩5,528 | ₩5,328 | ₩5,448 | +0.74% | 70.1만 |
|---|
| 2026.01.23 | ₩5,541 | ₩5,648 | ₩5,421 | ₩5,421 | -2.17% | 114.3만 |
|---|
| 2026.01.22 | ₩5,528 | ₩5,648 | ₩5,448 | ₩5,555 | +0.48% | 83.5만 |
|---|
| 2026.01.21 | ₩5,608 | ₩5,782 | ₩5,434 | ₩5,528 | -1.43% | 129만 |
|---|
| 2026.01.20 | ₩5,247 | ₩5,661 | ₩5,234 | ₩5,621 | +7.12% | 257.4만 |
|---|
| 2026.01.16 | ₩5,261 | ₩5,608 | ₩4,914 | ₩5,421 | +3.05% | 851.7만 |
|---|
| 2026.01.15 | ₩6,356 | ₩6,369 | ₩6,195 | ₩6,276 | -1.26% | 66.6만 |
|---|
| 2026.01.14 | ₩6,276 | ₩6,489 | ₩6,209 | ₩6,382 | +1.70% | 71.1만 |
|---|
| 2026.01.13 | ₩5,968 | ₩6,369 | ₩5,888 | ₩6,329 | +6.04% | 103.3만 |
|---|
| 2026.01.12 | ₩6,129 | ₩6,129 | ₩5,862 | ₩6,008 | -1.96% | 101만 |
|---|
| 2026.01.09 | ₩6,262 | ₩6,316 | ₩6,142 | ₩6,169 | -1.49% | 90.2만 |
|---|
| 2026.01.08 | ₩6,422 | ₩6,503 | ₩6,129 | ₩6,209 | -3.33% | 137만 |
|---|
| 2026.01.07 | ₩6,422 | ₩6,676 | ₩6,396 | ₩6,516 | +1.46% | 157.2만 |
|---|
| 2026.01.06 | ₩6,209 | ₩6,449 | ₩6,209 | ₩6,396 | +3.01% | 116.9만 |
|---|
| 2026.01.05 | ₩6,369 | ₩6,462 | ₩6,222 | ₩6,289 | -1.26% | 80만 |
|---|
| 2026.01.02 | ₩6,489 | ₩6,649 | ₩6,209 | ₩6,369 | -1.85% | 161.1만 |
|---|
| 2025.12.31 | ₩6,155 | ₩6,743 | ₩6,129 | ₩6,422 | +4.34% | 307만 |
|---|
| 2025.12.30 | ₩6,276 | ₩6,342 | ₩6,075 | ₩6,169 | -1.70% | 94만 |
|---|
| 2025.12.29 | ₩6,356 | ₩6,422 | ₩6,222 | ₩6,302 | -0.84% | 54.2만 |
|---|
| 2025.12.26 | ₩6,369 | ₩6,436 | ₩6,222 | ₩6,382 | +0.21% | 60만 |
|---|
| 2025.12.24 | ₩6,276 | ₩6,556 | ₩6,276 | ₩6,396 | +1.91% | 77만 |
|---|
| 2025.12.23 | ₩6,235 | ₩6,409 | ₩6,195 | ₩6,249 | +0.21% | 84.5만 |
|---|
| 2025.12.22 | ₩5,955 | ₩6,396 | ₩5,942 | ₩6,302 | +5.83% | 119.9만 |
|---|
| 2025.12.19 | ₩6,075 | ₩6,169 | ₩5,902 | ₩5,915 | -2.64% | 424.9만 |
|---|
| 2025.12.18 | ₩6,209 | ₩6,276 | ₩6,022 | ₩6,062 | -2.37% | 83.2만 |
|---|
| 2025.12.17 | ₩6,169 | ₩6,262 | ₩6,062 | ₩6,195 | +0.43% | 135.9만 |
|---|
| 2025.12.16 | ₩6,583 | ₩6,730 | ₩6,102 | ₩6,129 | -6.90% | 174.1만 |
|---|
| 2025.12.15 | ₩6,302 | ₩6,770 | ₩6,302 | ₩6,609 | +4.87% | 224.5만 |
|---|
| 2025.12.12 | ₩6,249 | ₩6,422 | ₩6,155 | ₩6,289 | +0.64% | 157만 |
|---|
| 2025.12.11 | ₩6,182 | ₩6,396 | ₩6,102 | ₩6,235 | +0.86% | 145.4만 |
|---|
| 2025.12.10 | ₩5,942 | ₩6,155 | ₩5,915 | ₩6,129 | +3.15% | 101.2만 |
|---|
| 2025.12.09 | ₩6,022 | ₩6,182 | ₩5,955 | ₩5,955 | -1.11% | 58.2만 |
|---|
| 2025.12.08 | ₩5,915 | ₩6,075 | ₩5,848 | ₩6,035 | +2.03% | 77.1만 |
|---|
| 2025.12.05 | ₩5,915 | ₩5,942 | ₩5,755 | ₩5,902 | -0.23% | 73.1만 |
|---|
| 2025.12.04 | ₩5,902 | ₩5,968 | ₩5,755 | ₩5,888 | -0.23% | 80.9만 |
|---|
| 2025.12.03 | ₩5,595 | ₩5,942 | ₩5,488 | ₩5,915 | +5.73% | 200.6만 |
|---|
| 2025.12.02 | ₩5,608 | ₩5,688 | ₩5,461 | ₩5,568 | -0.71% | 91.5만 |
|---|
| 2025.12.01 | ₩5,795 | ₩5,808 | ₩5,595 | ₩5,621 | -3.00% | 77.3만 |
|---|
| 2025.11.28 | ₩5,915 | ₩5,955 | ₩5,835 | ₩5,888 | -0.45% | 39.7만 |
|---|
| 2025.11.26 | ₩5,741 | ₩5,928 | ₩5,675 | ₩5,888 | +2.56% | 89.4만 |
|---|
| 2025.11.25 | ₩5,741 | ₩5,888 | ₩5,648 | ₩5,768 | +0.47% | 55.5만 |
|---|
| 2025.11.24 | ₩5,755 | ₩5,902 | ₩5,595 | ₩5,701 | -0.93% | 150만 |
|---|
| 2025.11.21 | ₩5,555 | ₩5,835 | ₩5,555 | ₩5,755 | +3.61% | 80.1만 |
|---|
| 2025.11.20 | ₩5,768 | ₩5,808 | ₩5,448 | ₩5,608 | -2.78% | 141.7만 |
|---|
| 2025.11.19 | ₩5,942 | ₩5,968 | ₩5,688 | ₩5,701 | -4.04% | 284.4만 |
|---|
| 2025.11.18 | ₩6,035 | ₩6,062 | ₩5,795 | ₩5,942 | -1.55% | 79.4만 |
|---|
| 2025.11.17 | ₩6,062 | ₩6,249 | ₩5,968 | ₩6,062 | 0.00% | 110.1만 |
|---|
| 2025.11.14 | ₩6,008 | ₩6,262 | ₩5,955 | ₩6,035 | +0.44% | 87.8만 |
|---|
| 2025.11.13 | ₩6,382 | ₩6,449 | ₩5,888 | ₩6,089 | -4.60% | 152.7만 |
|---|
| 2025.11.12 | ₩6,302 | ₩6,503 | ₩6,182 | ₩6,462 | +2.54% | 97.3만 |
|---|
| 2025.11.11 | ₩6,115 | ₩6,289 | ₩5,955 | ₩6,289 | +2.84% | 119.2만 |
|---|
| 2025.11.10 | ₩6,049 | ₩6,182 | ₩6,008 | ₩6,129 | +1.32% | 99.8만 |
|---|
| 2025.11.07 | ₩5,928 | ₩6,022 | ₩5,795 | ₩6,008 | +1.35% | 82.3만 |
|---|
| 2025.11.06 | ₩6,102 | ₩6,142 | ₩5,808 | ₩5,928 | -2.84% | 93.6만 |
|---|
| 2025.11.05 | ₩6,008 | ₩6,169 | ₩5,728 | ₩6,155 | +2.44% | 98.8만 |
|---|
| 2025.11.04 | ₩6,022 | ₩6,115 | ₩5,942 | ₩6,008 | -0.22% | 69.2만 |
|---|
| 2025.11.03 | ₩6,276 | ₩6,356 | ₩6,102 | ₩6,115 | -2.55% | 90.8만 |
|---|
| 2025.10.31 | ₩6,476 | ₩6,556 | ₩6,289 | ₩6,316 | -2.47% | 80.9만 |
|---|
| 2025.10.30 | ₩6,115 | ₩6,609 | ₩6,062 | ₩6,462 | +5.68% | 184.2만 |
|---|
| 2025.10.29 | ₩6,129 | ₩6,356 | ₩6,022 | ₩6,155 | +0.44% | 118.3만 |
|---|
| 2025.10.28 | ₩5,968 | ₩6,155 | ₩5,875 | ₩6,115 | +2.46% | 68.9만 |
|---|
| 2025.10.27 | ₩5,822 | ₩5,982 | ₩5,741 | ₩5,968 | +2.52% | 93만 |
|---|
| 2025.10.24 | ₩5,741 | ₩5,928 | ₩5,688 | ₩5,822 | +1.40% | 78.7만 |
|---|
| 2025.10.23 | ₩5,902 | ₩5,928 | ₩5,701 | ₩5,715 | -3.17% | 71만 |
|---|
| 2025.10.22 | ₩5,982 | ₩6,022 | ₩5,848 | ₩5,915 | -1.12% | 69.4만 |
|---|
| 2025.10.21 | ₩6,062 | ₩6,155 | ₩5,942 | ₩5,982 | -1.32% | 60.7만 |
|---|
| 2025.10.20 | ₩5,888 | ₩6,142 | ₩5,715 | ₩6,075 | +3.17% | 83.9만 |
|---|
| 2025.10.17 | ₩5,982 | ₩6,115 | ₩5,822 | ₩5,888 | -1.56% | 81.2만 |
|---|
| 2025.10.16 | ₩6,008 | ₩6,209 | ₩5,848 | ₩6,022 | +0.22% | 167만 |
|---|
| 2025.10.15 | ₩5,661 | ₩5,982 | ₩5,635 | ₩5,968 | +5.42% | 82.4만 |
|---|
| 2025.10.14 | ₩5,675 | ₩5,822 | ₩5,474 | ₩5,661 | -0.24% | 118.2만 |
|---|
| 2025.10.13 | ₩5,541 | ₩5,741 | ₩5,474 | ₩5,715 | +3.13% | 71.7만 |
|---|
| 2025.10.10 | ₩5,701 | ₩5,741 | ₩5,474 | ₩5,488 | -3.75% | 75.8만 |
|---|