시장 데이터를 불러오는 중
전체 종목
ABVC 바이오파마 과거 주가
ABVC BioPharma, Inc. - Common Stock · ABVC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ABVC BioPharma, Inc. - Common Stock · ABVC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,352 | ₩1,352 | ₩1,312 | ₩1,338 | -0.99% | 4.2만 |
| 2026.10.08 | ₩1,379 | ₩1,405 | ₩1,305 | ₩1,312 | -4.85% | 4.5만 |
| 2026.10.07 | ₩1,260 | ₩1,352 | ₩1,258 | ₩1,338 | +6.27% | 5.3만 |
| 2026.10.06 | ₩1,318 | ₩1,349 | ₩1,243 | ₩1,298 | -1.52% | 9.2만 |
| 2026.10.05 | ₩1,352 | ₩1,365 | ₩1,312 | ₩1,312 | -2.97% | 9.4만 |
| 2026.10.02 | ₩1,379 | ₩1,450 | ₩1,341 | ₩1,352 | -1.94% | 9.8만 |
| 2026.10.01 | ₩1,432 | ₩1,446 | ₩1,365 | ₩1,365 | -4.67% | 13.9만 |
| 2026.09.30 | ₩1,419 | ₩1,455 | ₩1,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,419 |
| 0.00% |
| 5.5만 |
| 2026.09.29 | ₩1,405 | ₩1,439 | ₩1,352 | ₩1,392 | -0.95% | 18.3만 |
|---|
| 2026.09.28 | ₩1,512 | ₩1,531 | ₩1,379 | ₩1,405 | -7.08% | 7.4만 |
|---|
| 2026.09.25 | ₩1,446 | ₩1,553 | ₩1,405 | ₩1,512 | +4.63% | 8.9만 |
|---|
| 2026.09.24 | ₩1,539 | ₩1,575 | ₩1,459 | ₩1,459 | -5.22% | 6.4만 |
|---|
| 2026.09.23 | ₩1,539 | ₩1,606 | ₩1,499 | ₩1,526 | -0.87% | 7.5만 |
|---|
| 2026.09.22 | ₩1,553 | ₩1,606 | ₩1,506 | ₩1,553 | 0.00% | 9.2만 |
|---|
| 2026.09.21 | ₩1,566 | ₩1,644 | ₩1,466 | ₩1,539 | -1.71% | 23.7만 |
|---|
| 2026.09.18 | ₩1,539 | ₩1,620 | ₩1,486 | ₩1,553 | +0.87% | 20만 |
|---|
| 2026.09.17 | ₩1,512 | ₩1,579 | ₩1,459 | ₩1,539 | +1.77% | 24.5만 |
|---|
| 2026.09.16 | ₩1,432 | ₩1,526 | ₩1,310 | ₩1,446 | +0.93% | 19.3만 |
|---|
| 2026.09.15 | ₩1,338 | ₩1,446 | ₩1,338 | ₩1,432 | +7.00% | 28.6만 |
|---|
| 2026.09.14 | ₩1,314 | ₩1,365 | ₩1,298 | ₩1,338 | +1.83% | 11.4만 |
|---|
| 2026.09.11 | ₩1,352 | ₩1,352 | ₩1,306 | ₩1,312 | -2.97% | 9.8만 |
|---|
| 2026.09.10 | ₩1,231 | ₩1,334 | ₩1,206 | ₩1,306 | +6.09% | 8.4만 |
|---|
| 2026.09.09 | ₩1,446 | ₩1,446 | ₩1,272 | ₩1,298 | -10.19% | 9.5만 |
|---|
| 2026.09.08 | ₩1,285 | ₩1,446 | ₩1,285 | ₩1,419 | +10.42% | 15.2만 |
|---|
| 2026.09.04 | ₩1,338 | ₩1,365 | ₩1,205 | ₩1,285 | -4.00% | 14.2만 |
|---|
| 2026.09.03 | ₩1,191 | ₩1,379 | ₩1,138 | ₩1,338 | +12.36% | 17.9만 |
|---|
| 2026.09.02 | ₩1,151 | ₩1,199 | ₩1,126 | ₩1,158 | +0.58% | 13.8만 |
|---|
| 2026.09.01 | ₩1,152 | ₩1,187 | ₩1,098 | ₩1,104 | -4.18% | 4.7만 |
|---|
| 2026.08.31 | ₩1,130 | ₩1,205 | ₩1,112 | ₩1,148 | +1.66% | 11.4만 |
|---|
| 2026.08.28 | ₩1,124 | ₩1,138 | ₩1,084 | ₩1,111 | -1.19% | 9.4만 |
|---|
| 2026.08.27 | ₩957 | ₩1,138 | ₩957 | ₩1,065 | +11.33% | 13만 |
|---|
| 2026.08.26 | ₩1,071 | ₩1,111 | ₩946 | ₩952 | -11.12% | 9.8만 |
|---|
| 2026.08.25 | ₩1,106 | ₩1,154 | ₩1,045 | ₩1,071 | -3.15% | 7.6만 |
|---|
| 2026.08.24 | ₩1,202 | ₩1,218 | ₩1,124 | ₩1,124 | -6.46% | 7.1만 |
|---|
| 2026.08.21 | ₩1,231 | ₩1,256 | ₩1,164 | ₩1,191 | -3.26% | 5.7만 |
|---|
| 2026.08.20 | ₩1,285 | ₩1,285 | ₩1,178 | ₩1,191 | -7.29% | 9.8만 |
|---|
| 2026.08.19 | ₩1,245 | ₩1,272 | ₩1,191 | ₩1,253 | +0.65% | 11.7만 |
|---|
| 2026.08.18 | ₩1,138 | ₩1,205 | ₩1,099 | ₩1,159 | +1.88% | 8.8만 |
|---|
| 2026.08.17 | ₩1,193 | ₩1,205 | ₩1,111 | ₩1,138 | -4.60% | 12.7만 |
|---|
| 2026.08.14 | ₩1,272 | ₩1,272 | ₩1,147 | ₩1,205 | -5.26% | 11.7만 |
|---|
| 2026.08.13 | ₩1,298 | ₩1,312 | ₩1,195 | ₩1,284 | -1.13% | 9.5만 |
|---|
| 2026.08.12 | ₩1,205 | ₩1,338 | ₩1,185 | ₩1,285 | +6.67% | 28.2만 |
|---|
| 2026.08.11 | ₩1,325 | ₩1,365 | ₩1,209 | ₩1,318 | -0.51% | 12.3만 |
|---|
| 2026.08.10 | ₩1,352 | ₩1,379 | ₩1,191 | ₩1,272 | -5.94% | 17.5만 |
|---|
| 2026.08.07 | ₩1,392 | ₩1,392 | ₩1,352 | ₩1,365 | -1.92% | 6.6만 |
|---|
| 2026.08.06 | ₩1,365 | ₩1,377 | ₩1,338 | ₩1,365 | 0.00% | 3.6만 |
|---|
| 2026.08.05 | ₩1,486 | ₩1,512 | ₩1,285 | ₩1,352 | -9.01% | 11.4만 |
|---|
| 2026.08.04 | ₩1,392 | ₩1,483 | ₩1,349 | ₩1,432 | +2.88% | 15.3만 |
|---|
| 2026.08.03 | ₩1,392 | ₩1,419 | ₩1,338 | ₩1,392 | 0.00% | 6.8만 |
|---|
| 2026.07.31 | ₩1,446 | ₩1,446 | ₩1,352 | ₩1,352 | -6.48% | 2.5만 |
|---|
| 2026.07.30 | ₩1,352 | ₩1,446 | ₩1,298 | ₩1,446 | +6.93% | 11.9만 |
|---|
| 2026.07.29 | ₩1,432 | ₩1,446 | ₩1,322 | ₩1,352 | -5.61% | 4.5만 |
|---|
| 2026.07.28 | ₩1,338 | ₩1,459 | ₩1,333 | ₩1,419 | +6.00% | 5.9만 |
|---|
| 2026.07.27 | ₩1,539 | ₩1,539 | ₩1,285 | ₩1,365 | -11.30% | 12.3만 |
|---|
| 2026.07.24 | ₩1,606 | ₩1,620 | ₩1,539 | ₩1,539 | -4.17% | 8.4만 |
|---|
| 2026.07.23 | ₩1,593 | ₩1,686 | ₩1,539 | ₩1,606 | +0.84% | 7만 |
|---|
| 2026.07.22 | ₩1,660 | ₩1,686 | ₩1,579 | ₩1,579 | -4.84% | 6.4만 |
|---|
| 2026.07.21 | ₩1,606 | ₩1,686 | ₩1,593 | ₩1,646 | +2.50% | 4.2만 |
|---|
| 2026.07.20 | ₩1,713 | ₩1,716 | ₩1,606 | ₩1,606 | -6.25% | 10만 |
|---|
| 2026.07.17 | ₩1,646 | ₩1,686 | ₩1,593 | ₩1,673 | +1.63% | 8.9만 |
|---|
| 2026.07.16 | ₩1,713 | ₩1,847 | ₩1,593 | ₩1,620 | -5.47% | 12.7만 |
|---|
| 2026.07.15 | ₩1,686 | ₩1,800 | ₩1,686 | ₩1,713 | +1.59% | 11.2만 |
|---|
| 2026.07.14 | ₩1,807 | ₩1,894 | ₩1,767 | ₩1,794 | -0.74% | 5.9만 |
|---|
| 2026.07.13 | ₩1,887 | ₩1,992 | ₩1,634 | ₩1,807 | -4.26% | 16.9만 |
|---|
| 2026.07.10 | ₩1,820 | ₩2,168 | ₩1,820 | ₩2,021 | +11.03% | 17.9만 |
|---|
| 2026.07.09 | ₩2,677 | ₩2,677 | ₩1,894 | ₩1,941 | -27.50% | 52.1만 |
|---|
| 2026.07.08 | ₩2,704 | ₩2,824 | ₩2,623 | ₩2,704 | 0.00% | 27.8만 |
|---|
| 2026.07.07 | ₩2,610 | ₩2,878 | ₩2,583 | ₩2,704 | +3.59% | 49.6만 |
|---|
| 2026.07.06 | ₩2,383 | ₩2,672 | ₩2,383 | ₩2,543 | +6.74% | 32.4만 |
|---|
| 2026.07.02 | ₩2,383 | ₩2,457 | ₩2,262 | ₩2,409 | +1.12% | 11.9만 |
|---|
| 2026.07.01 | ₩2,088 | ₩2,449 | ₩2,061 | ₩2,369 | +13.46% | 27.8만 |
|---|
| 2026.06.30 | ₩2,128 | ₩2,139 | ₩2,035 | ₩2,115 | -0.63% | 19.1만 |
|---|
| 2026.06.29 | ₩2,035 | ₩2,159 | ₩2,008 | ₩2,101 | +3.29% | 18.3만 |
|---|
| 2026.06.26 | ₩1,994 | ₩2,085 | ₩1,901 | ₩2,048 | +2.68% | 21.7만 |
|---|
| 2026.06.25 | ₩1,820 | ₩2,115 | ₩1,794 | ₩1,941 | +6.62% | 35.4만 |
|---|
| 2026.06.24 | ₩1,794 | ₩1,927 | ₩1,767 | ₩1,780 | -0.75% | 7.3만 |
|---|
| 2026.06.23 | ₩1,780 | ₩1,798 | ₩1,713 | ₩1,753 | -1.50% | 9.5만 |
|---|
| 2026.06.22 | ₩1,794 | ₩1,887 | ₩1,713 | ₩1,767 | -1.49% | 9.1만 |
|---|
| 2026.06.18 | ₩1,847 | ₩1,887 | ₩1,743 | ₩1,807 | -2.17% | 7.7만 |
|---|
| 2026.06.17 | ₩1,740 | ₩1,918 | ₩1,740 | ₩1,820 | +4.62% | 10.3만 |
|---|
| 2026.06.16 | ₩1,646 | ₩1,820 | ₩1,640 | ₩1,727 | +4.88% | 43.1만 |
|---|
| 2026.06.15 | ₩1,593 | ₩1,727 | ₩1,593 | ₩1,686 | +5.88% | 9.2만 |
|---|
| 2026.06.12 | ₩1,780 | ₩1,780 | ₩1,593 | ₩1,593 | -10.53% | 7.7만 |
|---|
| 2026.06.11 | ₩1,767 | ₩1,780 | ₩1,727 | ₩1,753 | -0.76% | 3.4만 |
|---|
| 2026.06.10 | ₩1,767 | ₩1,831 | ₩1,713 | ₩1,727 | -2.27% | 5.4만 |
|---|
| 2026.06.09 | ₩1,847 | ₩1,847 | ₩1,713 | ₩1,767 | -4.35% | 12.8만 |
|---|
| 2026.06.08 | ₩1,847 | ₩1,847 | ₩1,767 | ₩1,794 | -2.90% | 7.8만 |
|---|
| 2026.06.05 | ₩1,887 | ₩1,988 | ₩1,727 | ₩1,780 | -5.67% | 18만 |
|---|
| 2026.06.04 | ₩1,767 | ₩1,954 | ₩1,673 | ₩1,927 | +9.09% | 19.2만 |
|---|
| 2026.06.03 | ₩1,673 | ₩1,834 | ₩1,646 | ₩1,713 | +2.40% | 13.1만 |
|---|
| 2026.06.02 | ₩1,861 | ₩1,874 | ₩1,620 | ₩1,673 | -10.07% | 11.1만 |
|---|
| 2026.06.01 | ₩1,847 | ₩1,870 | ₩1,686 | ₩1,820 | -1.45% | 14.5만 |
|---|
| 2026.05.29 | ₩1,901 | ₩1,941 | ₩1,861 | ₩1,887 | -0.70% | 9.1만 |
|---|
| 2026.05.28 | ₩1,861 | ₩1,941 | ₩1,814 | ₩1,887 | +1.44% | 14.4만 |
|---|
| 2026.05.27 | ₩1,727 | ₩1,954 | ₩1,686 | ₩1,861 | +7.75% | 23.2만 |
|---|
| 2026.05.26 | ₩1,566 | ₩1,759 | ₩1,526 | ₩1,727 | +10.26% | 20.4만 |
|---|
| 2026.05.22 | ₩1,472 | ₩1,579 | ₩1,392 | ₩1,526 | +3.64% | 25.3만 |
|---|
| 2026.05.21 | ₩1,472 | ₩1,533 | ₩1,365 | ₩1,486 | +0.91% | 11.9만 |
|---|
| 2026.05.20 | ₩1,446 | ₩1,512 | ₩1,379 | ₩1,472 | +1.85% | 7.9만 |
|---|
| 2026.05.19 | ₩1,459 | ₩1,486 | ₩1,359 | ₩1,472 | +0.92% | 6.7만 |
|---|
| 2026.05.18 | ₩1,472 | ₩1,553 | ₩1,336 | ₩1,432 | -2.73% | 13만 |
|---|
| 2026.05.15 | ₩1,446 | ₩1,472 | ₩1,405 | ₩1,459 | +0.93% | 6.9만 |
|---|
| 2026.05.14 | ₩1,432 | ₩1,459 | ₩1,392 | ₩1,446 | +0.93% | 7.6만 |
|---|
| 2026.05.13 | ₩1,419 | ₩1,459 | ₩1,405 | ₩1,432 | +0.94% | 9.7만 |
|---|
| 2026.05.12 | ₩1,365 | ₩1,446 | ₩1,355 | ₩1,405 | +2.94% | 7.9만 |
|---|
| 2026.05.11 | ₩1,419 | ₩1,459 | ₩1,359 | ₩1,365 | -3.77% | 7.8만 |
|---|
| 2026.05.08 | ₩1,472 | ₩1,499 | ₩1,419 | ₩1,419 | -3.64% | 6.8만 |
|---|
| 2026.05.07 | ₩1,499 | ₩1,539 | ₩1,466 | ₩1,472 | -1.79% | 7.4만 |
|---|
| 2026.05.06 | ₩1,379 | ₩1,499 | ₩1,352 | ₩1,472 | +6.80% | 16만 |
|---|
| 2026.05.05 | ₩1,446 | ₩1,459 | ₩1,365 | ₩1,379 | -4.63% | 7.9만 |
|---|
| 2026.05.04 | ₩1,392 | ₩1,458 | ₩1,365 | ₩1,405 | +0.96% | 7.8만 |
|---|
| 2026.05.01 | ₩1,405 | ₩1,413 | ₩1,365 | ₩1,379 | -1.90% | 1.8만 |
|---|
| 2026.04.30 | ₩1,405 | ₩1,419 | ₩1,365 | ₩1,379 | -1.90% | 5.5만 |
|---|
| 2026.04.29 | ₩1,459 | ₩1,459 | ₩1,365 | ₩1,379 | -5.50% | 3.8만 |
|---|
| 2026.04.28 | ₩1,472 | ₩1,499 | ₩1,419 | ₩1,432 | -2.73% | 2.9만 |
|---|
| 2026.04.27 | ₩1,432 | ₩1,512 | ₩1,379 | ₩1,446 | +0.93% | 5.6만 |
|---|
| 2026.04.24 | ₩1,526 | ₩1,539 | ₩1,432 | ₩1,432 | -6.14% | 11.4만 |
|---|
| 2026.04.23 | ₩1,579 | ₩1,579 | ₩1,486 | ₩1,526 | -3.39% | 5만 |
|---|
| 2026.04.22 | ₩1,700 | ₩1,727 | ₩1,553 | ₩1,579 | -7.09% | 10.8만 |
|---|
| 2026.04.21 | ₩1,740 | ₩1,753 | ₩1,640 | ₩1,700 | -2.31% | 5.1만 |
|---|
| 2026.04.20 | ₩1,767 | ₩1,820 | ₩1,680 | ₩1,740 | -1.52% | 6.5만 |
|---|
| 2026.04.17 | ₩1,646 | ₩1,874 | ₩1,633 | ₩1,767 | +7.32% | 10.7만 |
|---|
| 2026.04.16 | ₩1,767 | ₩1,847 | ₩1,613 | ₩1,646 | -6.82% | 8.6만 |
|---|
| 2026.04.15 | ₩1,794 | ₩1,861 | ₩1,620 | ₩1,753 | -2.24% | 9만 |
|---|
| 2026.04.14 | ₩1,847 | ₩1,925 | ₩1,646 | ₩1,820 | -1.45% | 13.9만 |
|---|
| 2026.04.13 | ₩1,927 | ₩1,957 | ₩1,780 | ₩1,847 | -4.17% | 9.2만 |
|---|
| 2026.04.10 | ₩1,941 | ₩2,128 | ₩1,807 | ₩1,914 | -1.38% | 9.6만 |
|---|
| 2026.04.09 | ₩1,861 | ₩1,914 | ₩1,753 | ₩1,914 | +2.88% | 24.8만 |
|---|
| 2026.04.08 | ₩1,994 | ₩2,061 | ₩1,847 | ₩1,901 | -4.70% | 11.8만 |
|---|
| 2026.04.07 | ₩1,874 | ₩2,342 | ₩1,820 | ₩1,941 | +3.57% | 66.2만 |
|---|
| 2026.04.06 | ₩1,486 | ₩1,993 | ₩1,486 | ₩1,861 | +25.23% | 56.6만 |
|---|
| 2026.04.02 | ₩1,419 | ₩1,526 | ₩1,419 | ₩1,459 | +2.83% | 5.5만 |
|---|
| 2026.04.01 | ₩1,298 | ₩1,512 | ₩1,272 | ₩1,446 | +11.34% | 14.1만 |
|---|
| 2026.03.31 | ₩1,258 | ₩1,312 | ₩1,231 | ₩1,298 | +3.19% | 8.1만 |
|---|
| 2026.03.30 | ₩1,338 | ₩1,364 | ₩1,178 | ₩1,217 | -9.10% | 10.5만 |
|---|
| 2026.03.27 | ₩1,432 | ₩1,432 | ₩1,298 | ₩1,338 | -6.54% | 7.5만 |
|---|
| 2026.03.26 | ₩1,553 | ₩1,553 | ₩1,392 | ₩1,419 | -8.62% | 4.1만 |
|---|
| 2026.03.25 | ₩1,486 | ₩1,593 | ₩1,432 | ₩1,446 | -2.70% | 4.1만 |
|---|
| 2026.03.24 | ₩1,646 | ₩1,646 | ₩1,512 | ₩1,512 | -8.13% | 4.1만 |
|---|
| 2026.03.23 | ₩1,756 | ₩1,767 | ₩1,622 | ₩1,646 | -6.25% | 5.3만 |
|---|
| 2026.03.20 | ₩1,767 | ₩1,834 | ₩1,593 | ₩1,633 | -7.58% | 7.8만 |
|---|
| 2026.03.19 | ₩1,633 | ₩1,767 | ₩1,633 | ₩1,727 | +5.74% | 6.6만 |
|---|
| 2026.03.18 | ₩1,787 | ₩1,787 | ₩1,633 | ₩1,633 | -8.61% | 4.6만 |
|---|
| 2026.03.17 | ₩1,753 | ₩1,820 | ₩1,713 | ₩1,780 | +1.53% | 2.9만 |
|---|
| 2026.03.16 | ₩1,780 | ₩1,847 | ₩1,713 | ₩1,767 | -0.75% | 2.7만 |
|---|
| 2026.03.13 | ₩1,861 | ₩1,911 | ₩1,633 | ₩1,700 | -8.63% | 5.4만 |
|---|
| 2026.03.12 | ₩1,901 | ₩1,901 | ₩1,753 | ₩1,834 | -3.52% | 5.3만 |
|---|
| 2026.03.11 | ₩1,914 | ₩1,914 | ₩1,840 | ₩1,901 | -0.70% | 5만 |
|---|
| 2026.03.10 | ₩1,968 | ₩1,968 | ₩1,874 | ₩1,954 | -0.68% | 4.6만 |
|---|
| 2026.03.09 | ₩1,854 | ₩2,022 | ₩1,700 | ₩1,954 | +5.42% | 7.5만 |
|---|
| 2026.03.06 | ₩1,874 | ₩1,874 | ₩1,760 | ₩1,794 | -4.29% | 3.1만 |
|---|
| 2026.03.05 | ₩2,035 | ₩2,035 | ₩1,847 | ₩1,887 | -7.24% | 1.7만 |
|---|
| 2026.03.04 | ₩1,914 | ₩1,941 | ₩1,871 | ₩1,941 | +1.40% | 3.6만 |
|---|
| 2026.03.03 | ₩1,968 | ₩2,088 | ₩1,816 | ₩1,901 | -3.40% | 9.2만 |
|---|
| 2026.03.02 | ₩1,794 | ₩2,241 | ₩1,794 | ₩1,981 | +10.45% | 18.8만 |
|---|
| 2026.02.27 | ₩1,727 | ₩1,753 | ₩1,579 | ₩1,753 | +1.55% | 8.4만 |
|---|
| 2026.02.26 | ₩1,807 | ₩1,807 | ₩1,673 | ₩1,727 | -4.44% | 3.9만 |
|---|
| 2026.02.25 | ₩1,874 | ₩1,874 | ₩1,810 | ₩1,820 | -2.86% | 3.4만 |
|---|
| 2026.02.24 | ₩1,874 | ₩1,905 | ₩1,840 | ₩1,874 | 0.00% | 3.2만 |
|---|
| 2026.02.23 | ₩2,008 | ₩2,020 | ₩1,820 | ₩1,874 | -6.67% | 7만 |
|---|
| 2026.02.20 | ₩2,035 | ₩2,075 | ₩1,981 | ₩2,021 | -0.66% | 3.6만 |
|---|
| 2026.02.19 | ₩2,142 | ₩2,142 | ₩1,981 | ₩2,048 | -4.38% | 7만 |
|---|
| 2026.02.18 | ₩2,168 | ₩2,168 | ₩2,115 | ₩2,142 | -1.23% | 2.5만 |
|---|
| 2026.02.17 | ₩2,222 | ₩2,227 | ₩2,142 | ₩2,182 | -1.81% | 4.7만 |
|---|
| 2026.02.13 | ₩2,262 | ₩2,356 | ₩2,195 | ₩2,235 | -1.18% | 2.2만 |
|---|
| 2026.02.12 | ₩2,275 | ₩2,289 | ₩2,168 | ₩2,235 | -1.76% | 2.6만 |
|---|
| 2026.02.11 | ₩2,275 | ₩2,329 | ₩2,168 | ₩2,316 | +1.76% | 7.9만 |
|---|
| 2026.02.10 | ₩2,316 | ₩2,329 | ₩2,186 | ₩2,275 | -1.73% | 2.8만 |
|---|
| 2026.02.09 | ₩2,329 | ₩2,396 | ₩2,249 | ₩2,316 | -0.57% | 1.8만 |
|---|
| 2026.02.06 | ₩2,222 | ₩2,369 | ₩2,222 | ₩2,329 | +4.82% | 7.7만 |
|---|
| 2026.02.05 | ₩2,449 | ₩2,543 | ₩2,048 | ₩2,142 | -12.57% | 18.4만 |
|---|
| 2026.02.04 | ₩2,543 | ₩2,543 | ₩2,449 | ₩2,543 | 0.00% | 4.2만 |
|---|
| 2026.02.03 | ₩2,543 | ₩2,650 | ₩2,490 | ₩2,543 | 0.00% | 6.5만 |
|---|
| 2026.02.02 | ₩2,704 | ₩2,704 | ₩2,490 | ₩2,530 | -6.44% | 7.7만 |
|---|
| 2026.01.30 | ₩2,811 | ₩2,811 | ₩2,704 | ₩2,704 | -3.81% | 5.6만 |
|---|
| 2026.01.29 | ₩2,744 | ₩2,811 | ₩2,677 | ₩2,784 | +1.46% | 6.5만 |
|---|
| 2026.01.28 | ₩2,797 | ₩2,811 | ₩2,677 | ₩2,716 | -2.92% | 3.7만 |
|---|
| 2026.01.27 | ₩2,811 | ₩2,811 | ₩2,690 | ₩2,757 | -1.90% | 4.8만 |
|---|
| 2026.01.26 | ₩2,757 | ₩2,771 | ₩2,704 | ₩2,771 | +0.49% | 5.1만 |
|---|
| 2026.01.23 | ₩2,824 | ₩2,824 | ₩2,737 | ₩2,757 | -2.37% | 4.4만 |
|---|
| 2026.01.22 | ₩2,704 | ₩2,824 | ₩2,677 | ₩2,784 | +2.97% | 5.1만 |
|---|
| 2026.01.21 | ₩2,878 | ₩2,931 | ₩2,717 | ₩2,744 | -4.65% | 7.7만 |
|---|
| 2026.01.20 | ₩2,677 | ₩2,945 | ₩2,677 | ₩2,878 | +7.50% | 4.6만 |
|---|
| 2026.01.16 | ₩2,677 | ₩2,757 | ₩2,650 | ₩2,704 | +1.00% | 4.3만 |
|---|
| 2026.01.15 | ₩2,838 | ₩2,838 | ₩2,731 | ₩2,744 | -3.30% | 4.2만 |
|---|
| 2026.01.14 | ₩2,811 | ₩2,824 | ₩2,623 | ₩2,784 | -0.95% | 5.9만 |
|---|
| 2026.01.13 | ₩2,784 | ₩2,878 | ₩2,704 | ₩2,811 | +0.96% | 2.5만 |
|---|
| 2026.01.12 | ₩2,958 | ₩2,958 | ₩2,677 | ₩2,784 | -5.88% | 9.4만 |
|---|
| 2026.01.09 | ₩3,012 | ₩3,079 | ₩2,864 | ₩2,918 | -3.11% | 6.5만 |
|---|
| 2026.01.08 | ₩3,052 | ₩3,092 | ₩3,012 | ₩3,012 | -1.32% | 2만 |
|---|
| 2026.01.07 | ₩3,038 | ₩3,186 | ₩2,961 | ₩3,092 | +1.76% | 4.5만 |
|---|
| 2026.01.06 | ₩3,145 | ₩3,145 | ₩2,983 | ₩3,038 | -3.40% | 2.2만 |
|---|
| 2026.01.05 | ₩2,945 | ₩3,253 | ₩2,891 | ₩3,145 | +6.82% | 9.3만 |
|---|
| 2026.01.02 | ₩2,851 | ₩2,931 | ₩2,811 | ₩2,931 | +2.82% | 5.3만 |
|---|
| 2025.12.31 | ₩2,878 | ₩2,998 | ₩2,744 | ₩2,851 | -0.93% | 9.2만 |
|---|
| 2025.12.30 | ₩3,092 | ₩3,159 | ₩2,878 | ₩2,878 | -6.93% | 7.1만 |
|---|
| 2025.12.29 | ₩3,253 | ₩3,325 | ₩3,079 | ₩3,092 | -4.94% | 7.4만 |
|---|
| 2025.12.26 | ₩3,172 | ₩3,386 | ₩3,119 | ₩3,253 | +2.53% | 9.3만 |
|---|
| 2025.12.24 | ₩3,079 | ₩3,159 | ₩3,008 | ₩3,119 | +1.30% | 4.1만 |
|---|
| 2025.12.23 | ₩3,266 | ₩3,266 | ₩3,025 | ₩3,025 | -7.38% | 8.5만 |
|---|
| 2025.12.22 | ₩2,985 | ₩3,306 | ₩2,985 | ₩3,145 | +5.38% | 12만 |
|---|
| 2025.12.19 | ₩2,784 | ₩3,038 | ₩2,744 | ₩2,931 | +5.29% | 13.3만 |
|---|
| 2025.12.18 | ₩2,751 | ₩2,797 | ₩2,717 | ₩2,731 | -0.73% | 5.2만 |
|---|
| 2025.12.17 | ₩2,757 | ₩2,791 | ₩2,677 | ₩2,717 | -1.46% | 5.1만 |
|---|
| 2025.12.16 | ₩2,717 | ₩2,851 | ₩2,630 | ₩2,757 | +1.48% | 8.4만 |
|---|
| 2025.12.15 | ₩2,824 | ₩2,985 | ₩2,704 | ₩2,717 | -3.79% | 6만 |
|---|
| 2025.12.12 | ₩3,012 | ₩3,025 | ₩2,791 | ₩2,824 | -6.22% | 11.1만 |
|---|
| 2025.12.11 | ₩3,025 | ₩3,079 | ₩2,998 | ₩3,012 | -0.44% | 7.2만 |
|---|
| 2025.12.10 | ₩2,945 | ₩3,052 | ₩2,931 | ₩2,985 | +1.36% | 8.1만 |
|---|
| 2025.12.09 | ₩2,784 | ₩3,065 | ₩2,784 | ₩2,985 | +7.21% | 9.2만 |
|---|
| 2025.12.08 | ₩3,212 | ₩3,342 | ₩2,757 | ₩2,838 | -11.67% | 17만 |
|---|
| 2025.12.05 | ₩3,386 | ₩3,448 | ₩3,105 | ₩3,226 | -4.74% | 11.8만 |
|---|
| 2025.12.04 | ₩3,440 | ₩3,484 | ₩3,386 | ₩3,386 | -1.56% | 4.8만 |
|---|
| 2025.12.03 | ₩3,413 | ₩3,493 | ₩3,333 | ₩3,440 | +0.78% | 4.1만 |
|---|
| 2025.12.02 | ₩3,493 | ₩3,534 | ₩3,386 | ₩3,413 | -2.30% | 2.9만 |
|---|
| 2025.12.01 | ₩3,614 | ₩3,614 | ₩3,493 | ₩3,493 | -3.33% | 3만 |
|---|
| 2025.11.28 | ₩3,654 | ₩3,841 | ₩3,574 | ₩3,627 | -0.73% | 3만 |
|---|
| 2025.11.26 | ₩3,448 | ₩3,681 | ₩3,444 | ₩3,574 | +3.65% | 6.6만 |
|---|
| 2025.11.25 | ₩3,386 | ₩3,453 | ₩3,279 | ₩3,440 | +1.58% | 5.4만 |
|---|
| 2025.11.24 | ₩3,547 | ₩3,611 | ₩3,333 | ₩3,386 | -4.53% | 8만 |
|---|
| 2025.11.21 | ₩3,627 | ₩3,690 | ₩3,520 | ₩3,601 | -0.74% | 4.9만 |
|---|
| 2025.11.20 | ₩3,708 | ₩3,868 | ₩3,520 | ₩3,560 | -3.97% | 6.2만 |
|---|
| 2025.11.19 | ₩3,895 | ₩3,935 | ₩3,554 | ₩3,641 | -6.53% | 6.8만 |
|---|
| 2025.11.18 | ₩3,721 | ₩3,962 | ₩3,721 | ₩3,908 | +5.04% | 6.1만 |
|---|
| 2025.11.17 | ₩3,908 | ₩4,096 | ₩3,808 | ₩3,882 | -0.68% | 4.9만 |
|---|
| 2025.11.14 | ₩3,748 | ₩4,042 | ₩3,748 | ₩3,908 | +4.29% | 6.7만 |
|---|
| 2025.11.13 | ₩3,962 | ₩4,015 | ₩3,701 | ₩3,748 | -5.41% | 8.4만 |
|---|
| 2025.11.12 | ₩3,882 | ₩4,015 | ₩3,855 | ₩4,002 | +3.10% | 6.4만 |
|---|
| 2025.11.11 | ₩3,815 | ₩3,895 | ₩3,815 | ₩3,868 | +1.40% | 3.3만 |
|---|
| 2025.11.10 | ₩3,855 | ₩3,949 | ₩3,762 | ₩3,815 | -1.04% | 4.8만 |
|---|
| 2025.11.07 | ₩3,801 | ₩3,922 | ₩3,708 | ₩3,895 | +2.46% | 4.9만 |
|---|
| 2025.11.06 | ₩3,819 | ₩3,883 | ₩3,721 | ₩3,801 | -0.46% | 6.9만 |
|---|
| 2025.11.05 | ₩4,002 | ₩4,002 | ₩3,748 | ₩3,868 | -3.34% | 5.2만 |
|---|
| 2025.11.04 | ₩3,962 | ₩4,056 | ₩3,748 | ₩3,775 | -4.73% | 6.6만 |
|---|
| 2025.11.03 | ₩3,748 | ₩4,042 | ₩3,748 | ₩3,962 | +5.71% | 11.5만 |
|---|
| 2025.10.31 | ₩3,855 | ₩3,855 | ₩3,681 | ₩3,748 | -2.78% | 3.7만 |
|---|
| 2025.10.30 | ₩3,775 | ₩3,989 | ₩3,734 | ₩3,775 | 0.00% | 5.6만 |
|---|
| 2025.10.29 | ₩3,855 | ₩3,868 | ₩3,681 | ₩3,708 | -3.82% | 10.1만 |
|---|
| 2025.10.28 | ₩3,855 | ₩3,955 | ₩3,855 | ₩3,895 | +1.04% | 5.2만 |
|---|
| 2025.10.27 | ₩4,015 | ₩4,015 | ₩3,815 | ₩3,868 | -3.67% | 4.6만 |
|---|
| 2025.10.24 | ₩3,908 | ₩4,082 | ₩3,855 | ₩3,989 | +2.05% | 11.7만 |
|---|
| 2025.10.23 | ₩3,748 | ₩3,935 | ₩3,748 | ₩3,908 | +4.29% | 4.2만 |
|---|
| 2025.10.22 | ₩3,841 | ₩3,882 | ₩3,692 | ₩3,775 | -1.74% | 7.5만 |
|---|
| 2025.10.21 | ₩4,029 | ₩4,042 | ₩3,863 | ₩3,908 | -2.99% | 2.1만 |
|---|
| 2025.10.20 | ₩3,949 | ₩4,109 | ₩3,949 | ₩4,015 | +1.69% | 6.6만 |
|---|
| 2025.10.17 | ₩3,761 | ₩3,922 | ₩3,761 | ₩3,908 | +3.91% | 5.4만 |
|---|
| 2025.10.16 | ₩3,871 | ₩3,935 | ₩3,815 | ₩3,908 | +0.97% | 8.2만 |
|---|
| 2025.10.15 | ₩4,056 | ₩4,056 | ₩3,868 | ₩3,882 | -4.29% | 7.1만 |
|---|
| 2025.10.14 | ₩3,895 | ₩4,009 | ₩3,761 | ₩3,989 | +2.41% | 8.7만 |
|---|
| 2025.10.13 | ₩4,096 | ₩4,230 | ₩3,922 | ₩3,962 | -3.27% | 5.4만 |
|---|
| 2025.10.10 | ₩4,377 | ₩4,452 | ₩3,995 | ₩4,069 | -7.03% | 15.9만 |
|---|