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 | ₩1,339 | -0.99% | 4.2만 |
| 2026.10.08 | ₩1,379 | ₩1,406 | ₩1,306 | ₩1,312 | -4.85% | 4.5만 |
| 2026.10.07 | ₩1,260 | ₩1,352 | ₩1,259 | ₩1,339 | +6.27% | 5.3만 |
| 2026.10.06 | ₩1,319 | ₩1,350 | ₩1,244 | ₩1,299 | -1.52% | 9.2만 |
| 2026.10.05 | ₩1,352 | ₩1,366 | ₩1,312 | ₩1,312 | -2.97% | 9.4만 |
| 2026.10.02 | ₩1,379 | ₩1,450 | ₩1,342 | ₩1,352 | -1.94% | 9.8만 |
| 2026.10.01 | ₩1,433 | ₩1,446 | ₩1,366 | ₩1,366 | -4.67% | 13.9만 |
| 2026.09.30 | ₩1,419 | ₩1,456 | ₩1,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,419 |
| 0.00% |
| 5.5만 |
| 2026.09.29 | ₩1,406 | ₩1,440 | ₩1,352 | ₩1,393 | -0.95% | 18.3만 |
|---|
| 2026.09.28 | ₩1,513 | ₩1,532 | ₩1,379 | ₩1,406 | -7.08% | 7.4만 |
|---|
| 2026.09.25 | ₩1,446 | ₩1,553 | ₩1,406 | ₩1,513 | +4.63% | 8.9만 |
|---|
| 2026.09.24 | ₩1,540 | ₩1,576 | ₩1,460 | ₩1,460 | -5.22% | 6.4만 |
|---|
| 2026.09.23 | ₩1,540 | ₩1,607 | ₩1,500 | ₩1,527 | -0.87% | 7.5만 |
|---|
| 2026.09.22 | ₩1,553 | ₩1,607 | ₩1,506 | ₩1,553 | 0.00% | 9.2만 |
|---|
| 2026.09.21 | ₩1,567 | ₩1,644 | ₩1,466 | ₩1,540 | -1.71% | 23.7만 |
|---|
| 2026.09.18 | ₩1,540 | ₩1,620 | ₩1,486 | ₩1,553 | +0.87% | 20만 |
|---|
| 2026.09.17 | ₩1,513 | ₩1,580 | ₩1,460 | ₩1,540 | +1.77% | 24.5만 |
|---|
| 2026.09.16 | ₩1,433 | ₩1,527 | ₩1,311 | ₩1,446 | +0.93% | 19.3만 |
|---|
| 2026.09.15 | ₩1,339 | ₩1,446 | ₩1,339 | ₩1,433 | +7.00% | 28.6만 |
|---|
| 2026.09.14 | ₩1,315 | ₩1,366 | ₩1,299 | ₩1,339 | +1.83% | 11.4만 |
|---|
| 2026.09.11 | ₩1,352 | ₩1,352 | ₩1,307 | ₩1,312 | -2.97% | 9.8만 |
|---|
| 2026.09.10 | ₩1,232 | ₩1,335 | ₩1,207 | ₩1,307 | +6.09% | 8.4만 |
|---|
| 2026.09.09 | ₩1,446 | ₩1,446 | ₩1,272 | ₩1,299 | -10.19% | 9.5만 |
|---|
| 2026.09.08 | ₩1,286 | ₩1,446 | ₩1,286 | ₩1,419 | +10.42% | 15.2만 |
|---|
| 2026.09.04 | ₩1,339 | ₩1,366 | ₩1,205 | ₩1,286 | -4.00% | 14.2만 |
|---|
| 2026.09.03 | ₩1,192 | ₩1,379 | ₩1,138 | ₩1,339 | +12.36% | 17.9만 |
|---|
| 2026.09.02 | ₩1,152 | ₩1,200 | ₩1,126 | ₩1,158 | +0.58% | 13.8만 |
|---|
| 2026.09.01 | ₩1,153 | ₩1,188 | ₩1,098 | ₩1,105 | -4.18% | 4.7만 |
|---|
| 2026.08.31 | ₩1,130 | ₩1,205 | ₩1,113 | ₩1,149 | +1.66% | 11.4만 |
|---|
| 2026.08.28 | ₩1,125 | ₩1,138 | ₩1,085 | ₩1,111 | -1.19% | 9.4만 |
|---|
| 2026.08.27 | ₩957 | ₩1,138 | ₩957 | ₩1,066 | +11.33% | 13만 |
|---|
| 2026.08.26 | ₩1,071 | ₩1,111 | ₩947 | ₩952 | -11.12% | 9.8만 |
|---|
| 2026.08.25 | ₩1,106 | ₩1,154 | ₩1,046 | ₩1,071 | -3.15% | 7.6만 |
|---|
| 2026.08.24 | ₩1,202 | ₩1,219 | ₩1,125 | ₩1,125 | -6.46% | 7.1만 |
|---|
| 2026.08.21 | ₩1,232 | ₩1,256 | ₩1,165 | ₩1,192 | -3.26% | 5.7만 |
|---|
| 2026.08.20 | ₩1,286 | ₩1,286 | ₩1,178 | ₩1,192 | -7.29% | 9.8만 |
|---|
| 2026.08.19 | ₩1,245 | ₩1,272 | ₩1,192 | ₩1,253 | +0.65% | 11.7만 |
|---|
| 2026.08.18 | ₩1,138 | ₩1,205 | ₩1,099 | ₩1,160 | +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 | ₩1,148 | ₩1,205 | -5.26% | 11.7만 |
|---|
| 2026.08.13 | ₩1,299 | ₩1,312 | ₩1,196 | ₩1,284 | -1.13% | 9.5만 |
|---|
| 2026.08.12 | ₩1,205 | ₩1,339 | ₩1,185 | ₩1,286 | +6.67% | 28.2만 |
|---|
| 2026.08.11 | ₩1,326 | ₩1,366 | ₩1,209 | ₩1,319 | -0.51% | 12.3만 |
|---|
| 2026.08.10 | ₩1,352 | ₩1,379 | ₩1,192 | ₩1,272 | -5.94% | 17.5만 |
|---|
| 2026.08.07 | ₩1,393 | ₩1,393 | ₩1,352 | ₩1,366 | -1.92% | 6.6만 |
|---|
| 2026.08.06 | ₩1,366 | ₩1,378 | ₩1,339 | ₩1,366 | 0.00% | 3.6만 |
|---|
| 2026.08.05 | ₩1,486 | ₩1,513 | ₩1,286 | ₩1,352 | -9.01% | 11.4만 |
|---|
| 2026.08.04 | ₩1,393 | ₩1,484 | ₩1,350 | ₩1,433 | +2.88% | 15.3만 |
|---|
| 2026.08.03 | ₩1,393 | ₩1,419 | ₩1,339 | ₩1,393 | 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 | ₩1,299 | ₩1,446 | +6.93% | 11.9만 |
|---|
| 2026.07.29 | ₩1,433 | ₩1,446 | ₩1,323 | ₩1,352 | -5.61% | 4.5만 |
|---|
| 2026.07.28 | ₩1,339 | ₩1,460 | ₩1,334 | ₩1,419 | +6.00% | 5.9만 |
|---|
| 2026.07.27 | ₩1,540 | ₩1,540 | ₩1,286 | ₩1,366 | -11.30% | 12.3만 |
|---|
| 2026.07.24 | ₩1,607 | ₩1,620 | ₩1,540 | ₩1,540 | -4.17% | 8.4만 |
|---|
| 2026.07.23 | ₩1,594 | ₩1,687 | ₩1,540 | ₩1,607 | +0.84% | 7만 |
|---|
| 2026.07.22 | ₩1,660 | ₩1,687 | ₩1,580 | ₩1,580 | -4.84% | 6.4만 |
|---|
| 2026.07.21 | ₩1,607 | ₩1,687 | ₩1,594 | ₩1,647 | +2.50% | 4.2만 |
|---|
| 2026.07.20 | ₩1,714 | ₩1,717 | ₩1,607 | ₩1,607 | -6.25% | 10만 |
|---|
| 2026.07.17 | ₩1,647 | ₩1,687 | ₩1,594 | ₩1,674 | +1.63% | 8.9만 |
|---|
| 2026.07.16 | ₩1,714 | ₩1,848 | ₩1,594 | ₩1,620 | -5.47% | 12.7만 |
|---|
| 2026.07.15 | ₩1,687 | ₩1,801 | ₩1,687 | ₩1,714 | +1.59% | 11.2만 |
|---|
| 2026.07.14 | ₩1,808 | ₩1,895 | ₩1,768 | ₩1,794 | -0.74% | 5.9만 |
|---|
| 2026.07.13 | ₩1,888 | ₩1,993 | ₩1,635 | ₩1,808 | -4.26% | 16.9만 |
|---|
| 2026.07.10 | ₩1,821 | ₩2,169 | ₩1,821 | ₩2,022 | +11.03% | 17.9만 |
|---|
| 2026.07.09 | ₩2,678 | ₩2,678 | ₩1,895 | ₩1,942 | -27.50% | 52.1만 |
|---|
| 2026.07.08 | ₩2,705 | ₩2,825 | ₩2,625 | ₩2,705 | 0.00% | 27.8만 |
|---|
| 2026.07.07 | ₩2,611 | ₩2,879 | ₩2,584 | ₩2,705 | +3.59% | 49.6만 |
|---|
| 2026.07.06 | ₩2,384 | ₩2,673 | ₩2,384 | ₩2,544 | +6.74% | 32.4만 |
|---|
| 2026.07.02 | ₩2,384 | ₩2,459 | ₩2,263 | ₩2,410 | +1.12% | 11.9만 |
|---|
| 2026.07.01 | ₩2,089 | ₩2,451 | ₩2,062 | ₩2,370 | +13.46% | 27.8만 |
|---|
| 2026.06.30 | ₩2,129 | ₩2,140 | ₩2,035 | ₩2,116 | -0.63% | 19.1만 |
|---|
| 2026.06.29 | ₩2,035 | ₩2,160 | ₩2,009 | ₩2,102 | +3.29% | 18.3만 |
|---|
| 2026.06.26 | ₩1,995 | ₩2,086 | ₩1,901 | ₩2,049 | +2.68% | 21.7만 |
|---|
| 2026.06.25 | ₩1,821 | ₩2,116 | ₩1,794 | ₩1,942 | +6.62% | 35.4만 |
|---|
| 2026.06.24 | ₩1,794 | ₩1,928 | ₩1,768 | ₩1,781 | -0.75% | 7.3만 |
|---|
| 2026.06.23 | ₩1,781 | ₩1,798 | ₩1,714 | ₩1,754 | -1.50% | 9.5만 |
|---|
| 2026.06.22 | ₩1,794 | ₩1,888 | ₩1,714 | ₩1,768 | -1.49% | 9.1만 |
|---|
| 2026.06.18 | ₩1,848 | ₩1,888 | ₩1,743 | ₩1,808 | -2.17% | 7.7만 |
|---|
| 2026.06.17 | ₩1,741 | ₩1,919 | ₩1,741 | ₩1,821 | +4.62% | 10.3만 |
|---|
| 2026.06.16 | ₩1,647 | ₩1,821 | ₩1,640 | ₩1,727 | +4.88% | 43.1만 |
|---|
| 2026.06.15 | ₩1,594 | ₩1,727 | ₩1,594 | ₩1,687 | +5.88% | 9.2만 |
|---|
| 2026.06.12 | ₩1,781 | ₩1,781 | ₩1,594 | ₩1,594 | -10.53% | 7.7만 |
|---|
| 2026.06.11 | ₩1,768 | ₩1,781 | ₩1,727 | ₩1,754 | -0.76% | 3.4만 |
|---|
| 2026.06.10 | ₩1,768 | ₩1,832 | ₩1,714 | ₩1,727 | -2.27% | 5.4만 |
|---|
| 2026.06.09 | ₩1,848 | ₩1,848 | ₩1,714 | ₩1,768 | -4.35% | 12.8만 |
|---|
| 2026.06.08 | ₩1,848 | ₩1,848 | ₩1,768 | ₩1,794 | -2.90% | 7.8만 |
|---|
| 2026.06.05 | ₩1,888 | ₩1,989 | ₩1,727 | ₩1,781 | -5.67% | 18만 |
|---|
| 2026.06.04 | ₩1,768 | ₩1,955 | ₩1,674 | ₩1,928 | +9.09% | 19.2만 |
|---|
| 2026.06.03 | ₩1,674 | ₩1,835 | ₩1,647 | ₩1,714 | +2.40% | 13.1만 |
|---|
| 2026.06.02 | ₩1,861 | ₩1,875 | ₩1,620 | ₩1,674 | -10.07% | 11.1만 |
|---|
| 2026.06.01 | ₩1,848 | ₩1,871 | ₩1,687 | ₩1,821 | -1.45% | 14.5만 |
|---|
| 2026.05.29 | ₩1,901 | ₩1,942 | ₩1,861 | ₩1,888 | -0.70% | 9.1만 |
|---|
| 2026.05.28 | ₩1,861 | ₩1,942 | ₩1,814 | ₩1,888 | +1.44% | 14.4만 |
|---|
| 2026.05.27 | ₩1,727 | ₩1,955 | ₩1,687 | ₩1,861 | +7.75% | 23.2만 |
|---|
| 2026.05.26 | ₩1,567 | ₩1,760 | ₩1,527 | ₩1,727 | +10.26% | 20.4만 |
|---|
| 2026.05.22 | ₩1,473 | ₩1,580 | ₩1,393 | ₩1,527 | +3.64% | 25.3만 |
|---|
| 2026.05.21 | ₩1,473 | ₩1,533 | ₩1,366 | ₩1,486 | +0.91% | 11.9만 |
|---|
| 2026.05.20 | ₩1,446 | ₩1,513 | ₩1,379 | ₩1,473 | +1.85% | 7.9만 |
|---|
| 2026.05.19 | ₩1,460 | ₩1,486 | ₩1,359 | ₩1,473 | +0.92% | 6.7만 |
|---|
| 2026.05.18 | ₩1,473 | ₩1,553 | ₩1,336 | ₩1,433 | -2.73% | 13만 |
|---|
| 2026.05.15 | ₩1,446 | ₩1,473 | ₩1,406 | ₩1,460 | +0.93% | 6.9만 |
|---|
| 2026.05.14 | ₩1,433 | ₩1,460 | ₩1,393 | ₩1,446 | +0.93% | 7.6만 |
|---|
| 2026.05.13 | ₩1,419 | ₩1,460 | ₩1,406 | ₩1,433 | +0.94% | 9.7만 |
|---|
| 2026.05.12 | ₩1,366 | ₩1,446 | ₩1,355 | ₩1,406 | +2.94% | 7.9만 |
|---|
| 2026.05.11 | ₩1,419 | ₩1,460 | ₩1,359 | ₩1,366 | -3.77% | 7.8만 |
|---|
| 2026.05.08 | ₩1,473 | ₩1,500 | ₩1,419 | ₩1,419 | -3.64% | 6.8만 |
|---|
| 2026.05.07 | ₩1,500 | ₩1,540 | ₩1,466 | ₩1,473 | -1.79% | 7.4만 |
|---|
| 2026.05.06 | ₩1,379 | ₩1,500 | ₩1,352 | ₩1,473 | +6.80% | 16만 |
|---|
| 2026.05.05 | ₩1,446 | ₩1,460 | ₩1,366 | ₩1,379 | -4.63% | 7.9만 |
|---|
| 2026.05.04 | ₩1,393 | ₩1,458 | ₩1,366 | ₩1,406 | +0.96% | 7.8만 |
|---|
| 2026.05.01 | ₩1,406 | ₩1,414 | ₩1,366 | ₩1,379 | -1.90% | 1.8만 |
|---|
| 2026.04.30 | ₩1,406 | ₩1,419 | ₩1,366 | ₩1,379 | -1.90% | 5.5만 |
|---|
| 2026.04.29 | ₩1,460 | ₩1,460 | ₩1,366 | ₩1,379 | -5.50% | 3.8만 |
|---|
| 2026.04.28 | ₩1,473 | ₩1,500 | ₩1,419 | ₩1,433 | -2.73% | 2.9만 |
|---|
| 2026.04.27 | ₩1,433 | ₩1,513 | ₩1,379 | ₩1,446 | +0.93% | 5.6만 |
|---|
| 2026.04.24 | ₩1,527 | ₩1,540 | ₩1,433 | ₩1,433 | -6.14% | 11.4만 |
|---|
| 2026.04.23 | ₩1,580 | ₩1,580 | ₩1,486 | ₩1,527 | -3.39% | 5만 |
|---|
| 2026.04.22 | ₩1,701 | ₩1,727 | ₩1,553 | ₩1,580 | -7.09% | 10.8만 |
|---|
| 2026.04.21 | ₩1,741 | ₩1,754 | ₩1,640 | ₩1,701 | -2.31% | 5.1만 |
|---|
| 2026.04.20 | ₩1,768 | ₩1,821 | ₩1,681 | ₩1,741 | -1.52% | 6.5만 |
|---|
| 2026.04.17 | ₩1,647 | ₩1,875 | ₩1,634 | ₩1,768 | +7.32% | 10.7만 |
|---|
| 2026.04.16 | ₩1,768 | ₩1,848 | ₩1,614 | ₩1,647 | -6.82% | 8.6만 |
|---|
| 2026.04.15 | ₩1,794 | ₩1,861 | ₩1,620 | ₩1,754 | -2.24% | 9만 |
|---|
| 2026.04.14 | ₩1,848 | ₩1,926 | ₩1,647 | ₩1,821 | -1.45% | 13.9만 |
|---|
| 2026.04.13 | ₩1,928 | ₩1,958 | ₩1,781 | ₩1,848 | -4.17% | 9.2만 |
|---|
| 2026.04.10 | ₩1,942 | ₩2,129 | ₩1,808 | ₩1,915 | -1.38% | 9.6만 |
|---|
| 2026.04.09 | ₩1,861 | ₩1,915 | ₩1,754 | ₩1,915 | +2.88% | 24.8만 |
|---|
| 2026.04.08 | ₩1,995 | ₩2,062 | ₩1,848 | ₩1,901 | -4.70% | 11.8만 |
|---|
| 2026.04.07 | ₩1,875 | ₩2,343 | ₩1,821 | ₩1,942 | +3.57% | 66.2만 |
|---|
| 2026.04.06 | ₩1,486 | ₩1,994 | ₩1,486 | ₩1,861 | +25.23% | 56.6만 |
|---|
| 2026.04.02 | ₩1,419 | ₩1,527 | ₩1,419 | ₩1,460 | +2.83% | 5.5만 |
|---|
| 2026.04.01 | ₩1,299 | ₩1,513 | ₩1,272 | ₩1,446 | +11.34% | 14.1만 |
|---|
| 2026.03.31 | ₩1,259 | ₩1,312 | ₩1,232 | ₩1,299 | +3.19% | 8.1만 |
|---|
| 2026.03.30 | ₩1,339 | ₩1,365 | ₩1,178 | ₩1,217 | -9.10% | 10.5만 |
|---|
| 2026.03.27 | ₩1,433 | ₩1,433 | ₩1,299 | ₩1,339 | -6.54% | 7.5만 |
|---|
| 2026.03.26 | ₩1,553 | ₩1,553 | ₩1,393 | ₩1,419 | -8.62% | 4.1만 |
|---|
| 2026.03.25 | ₩1,486 | ₩1,594 | ₩1,433 | ₩1,446 | -2.70% | 4.1만 |
|---|
| 2026.03.24 | ₩1,647 | ₩1,647 | ₩1,513 | ₩1,513 | -8.13% | 4.1만 |
|---|
| 2026.03.23 | ₩1,757 | ₩1,768 | ₩1,623 | ₩1,647 | -6.25% | 5.3만 |
|---|
| 2026.03.20 | ₩1,768 | ₩1,835 | ₩1,594 | ₩1,634 | -7.58% | 7.8만 |
|---|
| 2026.03.19 | ₩1,634 | ₩1,768 | ₩1,634 | ₩1,727 | +5.74% | 6.6만 |
|---|
| 2026.03.18 | ₩1,788 | ₩1,788 | ₩1,634 | ₩1,634 | -8.61% | 4.6만 |
|---|
| 2026.03.17 | ₩1,754 | ₩1,821 | ₩1,714 | ₩1,781 | +1.53% | 2.9만 |
|---|
| 2026.03.16 | ₩1,781 | ₩1,848 | ₩1,714 | ₩1,768 | -0.75% | 2.7만 |
|---|
| 2026.03.13 | ₩1,861 | ₩1,912 | ₩1,634 | ₩1,701 | -8.63% | 5.4만 |
|---|
| 2026.03.12 | ₩1,901 | ₩1,901 | ₩1,754 | ₩1,835 | -3.52% | 5.3만 |
|---|
| 2026.03.11 | ₩1,915 | ₩1,915 | ₩1,841 | ₩1,901 | -0.70% | 5만 |
|---|
| 2026.03.10 | ₩1,968 | ₩1,968 | ₩1,875 | ₩1,955 | -0.68% | 4.6만 |
|---|
| 2026.03.09 | ₩1,855 | ₩2,023 | ₩1,701 | ₩1,955 | +5.42% | 7.5만 |
|---|
| 2026.03.06 | ₩1,875 | ₩1,875 | ₩1,761 | ₩1,794 | -4.29% | 3.1만 |
|---|
| 2026.03.05 | ₩2,035 | ₩2,035 | ₩1,848 | ₩1,888 | -7.24% | 1.7만 |
|---|
| 2026.03.04 | ₩1,915 | ₩1,942 | ₩1,872 | ₩1,942 | +1.40% | 3.6만 |
|---|
| 2026.03.03 | ₩1,968 | ₩2,089 | ₩1,817 | ₩1,901 | -3.40% | 9.2만 |
|---|
| 2026.03.02 | ₩1,794 | ₩2,242 | ₩1,794 | ₩1,982 | +10.45% | 18.8만 |
|---|
| 2026.02.27 | ₩1,727 | ₩1,754 | ₩1,580 | ₩1,754 | +1.55% | 8.4만 |
|---|
| 2026.02.26 | ₩1,808 | ₩1,808 | ₩1,674 | ₩1,727 | -4.44% | 3.9만 |
|---|
| 2026.02.25 | ₩1,875 | ₩1,875 | ₩1,810 | ₩1,821 | -2.86% | 3.4만 |
|---|
| 2026.02.24 | ₩1,875 | ₩1,906 | ₩1,841 | ₩1,875 | 0.00% | 3.2만 |
|---|
| 2026.02.23 | ₩2,009 | ₩2,021 | ₩1,821 | ₩1,875 | -6.67% | 7만 |
|---|
| 2026.02.20 | ₩2,035 | ₩2,076 | ₩1,982 | ₩2,022 | -0.66% | 3.6만 |
|---|
| 2026.02.19 | ₩2,143 | ₩2,143 | ₩1,982 | ₩2,049 | -4.38% | 7만 |
|---|
| 2026.02.18 | ₩2,169 | ₩2,169 | ₩2,116 | ₩2,143 | -1.23% | 2.5만 |
|---|
| 2026.02.17 | ₩2,223 | ₩2,228 | ₩2,143 | ₩2,183 | -1.81% | 4.7만 |
|---|
| 2026.02.13 | ₩2,263 | ₩2,357 | ₩2,196 | ₩2,236 | -1.18% | 2.2만 |
|---|
| 2026.02.12 | ₩2,276 | ₩2,290 | ₩2,169 | ₩2,236 | -1.76% | 2.6만 |
|---|
| 2026.02.11 | ₩2,276 | ₩2,330 | ₩2,169 | ₩2,317 | +1.76% | 7.9만 |
|---|
| 2026.02.10 | ₩2,317 | ₩2,330 | ₩2,187 | ₩2,276 | -1.73% | 2.8만 |
|---|
| 2026.02.09 | ₩2,330 | ₩2,397 | ₩2,250 | ₩2,317 | -0.57% | 1.8만 |
|---|
| 2026.02.06 | ₩2,223 | ₩2,370 | ₩2,223 | ₩2,330 | +4.82% | 7.7만 |
|---|
| 2026.02.05 | ₩2,451 | ₩2,544 | ₩2,049 | ₩2,143 | -12.57% | 18.4만 |
|---|
| 2026.02.04 | ₩2,544 | ₩2,544 | ₩2,451 | ₩2,544 | 0.00% | 4.2만 |
|---|
| 2026.02.03 | ₩2,544 | ₩2,651 | ₩2,491 | ₩2,544 | 0.00% | 6.5만 |
|---|
| 2026.02.02 | ₩2,705 | ₩2,705 | ₩2,491 | ₩2,531 | -6.44% | 7.7만 |
|---|
| 2026.01.30 | ₩2,812 | ₩2,812 | ₩2,705 | ₩2,705 | -3.81% | 5.6만 |
|---|
| 2026.01.29 | ₩2,745 | ₩2,812 | ₩2,678 | ₩2,785 | +1.46% | 6.5만 |
|---|
| 2026.01.28 | ₩2,799 | ₩2,812 | ₩2,678 | ₩2,717 | -2.92% | 3.7만 |
|---|
| 2026.01.27 | ₩2,812 | ₩2,812 | ₩2,692 | ₩2,759 | -1.90% | 4.8만 |
|---|
| 2026.01.26 | ₩2,759 | ₩2,772 | ₩2,705 | ₩2,772 | +0.49% | 5.1만 |
|---|
| 2026.01.23 | ₩2,825 | ₩2,825 | ₩2,738 | ₩2,759 | -2.37% | 4.4만 |
|---|
| 2026.01.22 | ₩2,705 | ₩2,825 | ₩2,678 | ₩2,785 | +2.97% | 5.1만 |
|---|
| 2026.01.21 | ₩2,879 | ₩2,933 | ₩2,718 | ₩2,745 | -4.65% | 7.7만 |
|---|
| 2026.01.20 | ₩2,678 | ₩2,946 | ₩2,678 | ₩2,879 | +7.50% | 4.6만 |
|---|
| 2026.01.16 | ₩2,678 | ₩2,759 | ₩2,651 | ₩2,705 | +1.00% | 4.3만 |
|---|
| 2026.01.15 | ₩2,839 | ₩2,839 | ₩2,732 | ₩2,745 | -3.30% | 4.2만 |
|---|
| 2026.01.14 | ₩2,812 | ₩2,825 | ₩2,625 | ₩2,785 | -0.95% | 5.9만 |
|---|
| 2026.01.13 | ₩2,785 | ₩2,879 | ₩2,705 | ₩2,812 | +0.96% | 2.5만 |
|---|
| 2026.01.12 | ₩2,959 | ₩2,959 | ₩2,678 | ₩2,785 | -5.88% | 9.4만 |
|---|
| 2026.01.09 | ₩3,013 | ₩3,080 | ₩2,866 | ₩2,919 | -3.11% | 6.5만 |
|---|
| 2026.01.08 | ₩3,053 | ₩3,093 | ₩3,013 | ₩3,013 | -1.32% | 2만 |
|---|
| 2026.01.07 | ₩3,040 | ₩3,187 | ₩2,962 | ₩3,093 | +1.76% | 4.5만 |
|---|
| 2026.01.06 | ₩3,147 | ₩3,147 | ₩2,985 | ₩3,040 | -3.40% | 2.2만 |
|---|
| 2026.01.05 | ₩2,946 | ₩3,254 | ₩2,892 | ₩3,147 | +6.82% | 9.3만 |
|---|
| 2026.01.02 | ₩2,852 | ₩2,933 | ₩2,812 | ₩2,933 | +2.82% | 5.3만 |
|---|
| 2025.12.31 | ₩2,879 | ₩3,000 | ₩2,745 | ₩2,852 | -0.93% | 9.2만 |
|---|
| 2025.12.30 | ₩3,093 | ₩3,160 | ₩2,879 | ₩2,879 | -6.93% | 7.1만 |
|---|
| 2025.12.29 | ₩3,254 | ₩3,326 | ₩3,080 | ₩3,093 | -4.94% | 7.4만 |
|---|
| 2025.12.26 | ₩3,174 | ₩3,388 | ₩3,120 | ₩3,254 | +2.53% | 9.3만 |
|---|
| 2025.12.24 | ₩3,080 | ₩3,160 | ₩3,009 | ₩3,120 | +1.30% | 4.1만 |
|---|
| 2025.12.23 | ₩3,267 | ₩3,267 | ₩3,026 | ₩3,026 | -7.38% | 8.5만 |
|---|
| 2025.12.22 | ₩2,986 | ₩3,308 | ₩2,986 | ₩3,147 | +5.38% | 12만 |
|---|
| 2025.12.19 | ₩2,785 | ₩3,040 | ₩2,745 | ₩2,933 | +5.29% | 13.3만 |
|---|
| 2025.12.18 | ₩2,752 | ₩2,799 | ₩2,718 | ₩2,732 | -0.73% | 5.2만 |
|---|
| 2025.12.17 | ₩2,759 | ₩2,792 | ₩2,678 | ₩2,718 | -1.46% | 5.1만 |
|---|
| 2025.12.16 | ₩2,718 | ₩2,852 | ₩2,631 | ₩2,759 | +1.48% | 8.4만 |
|---|
| 2025.12.15 | ₩2,825 | ₩2,986 | ₩2,705 | ₩2,718 | -3.79% | 6만 |
|---|
| 2025.12.12 | ₩3,013 | ₩3,026 | ₩2,792 | ₩2,825 | -6.22% | 11.1만 |
|---|
| 2025.12.11 | ₩3,026 | ₩3,080 | ₩3,000 | ₩3,013 | -0.44% | 7.2만 |
|---|
| 2025.12.10 | ₩2,946 | ₩3,053 | ₩2,933 | ₩2,986 | +1.36% | 8.1만 |
|---|
| 2025.12.09 | ₩2,785 | ₩3,066 | ₩2,785 | ₩2,986 | +7.21% | 9.2만 |
|---|
| 2025.12.08 | ₩3,214 | ₩3,344 | ₩2,759 | ₩2,839 | -11.67% | 17만 |
|---|
| 2025.12.05 | ₩3,388 | ₩3,449 | ₩3,107 | ₩3,227 | -4.74% | 11.8만 |
|---|
| 2025.12.04 | ₩3,441 | ₩3,486 | ₩3,388 | ₩3,388 | -1.56% | 4.8만 |
|---|
| 2025.12.03 | ₩3,415 | ₩3,495 | ₩3,334 | ₩3,441 | +0.78% | 4.1만 |
|---|
| 2025.12.02 | ₩3,495 | ₩3,535 | ₩3,388 | ₩3,415 | -2.30% | 2.9만 |
|---|
| 2025.12.01 | ₩3,616 | ₩3,616 | ₩3,495 | ₩3,495 | -3.33% | 3만 |
|---|
| 2025.11.28 | ₩3,656 | ₩3,843 | ₩3,575 | ₩3,629 | -0.73% | 3만 |
|---|
| 2025.11.26 | ₩3,449 | ₩3,682 | ₩3,445 | ₩3,575 | +3.65% | 6.6만 |
|---|
| 2025.11.25 | ₩3,388 | ₩3,455 | ₩3,281 | ₩3,441 | +1.58% | 5.4만 |
|---|
| 2025.11.24 | ₩3,549 | ₩3,613 | ₩3,334 | ₩3,388 | -4.53% | 8만 |
|---|
| 2025.11.21 | ₩3,629 | ₩3,692 | ₩3,522 | ₩3,602 | -0.74% | 4.9만 |
|---|
| 2025.11.20 | ₩3,709 | ₩3,870 | ₩3,522 | ₩3,562 | -3.97% | 6.2만 |
|---|
| 2025.11.19 | ₩3,897 | ₩3,937 | ₩3,555 | ₩3,642 | -6.53% | 6.8만 |
|---|
| 2025.11.18 | ₩3,723 | ₩3,964 | ₩3,723 | ₩3,910 | +5.04% | 6.1만 |
|---|
| 2025.11.17 | ₩3,910 | ₩4,098 | ₩3,810 | ₩3,883 | -0.68% | 4.9만 |
|---|
| 2025.11.14 | ₩3,749 | ₩4,044 | ₩3,749 | ₩3,910 | +4.29% | 6.7만 |
|---|
| 2025.11.13 | ₩3,964 | ₩4,017 | ₩3,703 | ₩3,749 | -5.41% | 8.4만 |
|---|
| 2025.11.12 | ₩3,883 | ₩4,017 | ₩3,857 | ₩4,004 | +3.10% | 6.4만 |
|---|
| 2025.11.11 | ₩3,816 | ₩3,897 | ₩3,816 | ₩3,870 | +1.40% | 3.3만 |
|---|
| 2025.11.10 | ₩3,857 | ₩3,950 | ₩3,764 | ₩3,816 | -1.04% | 4.8만 |
|---|
| 2025.11.07 | ₩3,803 | ₩3,924 | ₩3,709 | ₩3,897 | +2.46% | 4.9만 |
|---|
| 2025.11.06 | ₩3,820 | ₩3,885 | ₩3,723 | ₩3,803 | -0.46% | 6.9만 |
|---|
| 2025.11.05 | ₩4,004 | ₩4,004 | ₩3,749 | ₩3,870 | -3.34% | 5.2만 |
|---|
| 2025.11.04 | ₩3,964 | ₩4,057 | ₩3,749 | ₩3,776 | -4.73% | 6.6만 |
|---|
| 2025.11.03 | ₩3,749 | ₩4,044 | ₩3,749 | ₩3,964 | +5.71% | 11.5만 |
|---|
| 2025.10.31 | ₩3,857 | ₩3,857 | ₩3,682 | ₩3,749 | -2.78% | 3.7만 |
|---|
| 2025.10.30 | ₩3,776 | ₩3,990 | ₩3,736 | ₩3,776 | 0.00% | 5.6만 |
|---|
| 2025.10.29 | ₩3,857 | ₩3,870 | ₩3,682 | ₩3,709 | -3.82% | 10.1만 |
|---|
| 2025.10.28 | ₩3,857 | ₩3,957 | ₩3,857 | ₩3,897 | +1.04% | 5.2만 |
|---|
| 2025.10.27 | ₩4,017 | ₩4,017 | ₩3,816 | ₩3,870 | -3.67% | 4.6만 |
|---|
| 2025.10.24 | ₩3,910 | ₩4,084 | ₩3,857 | ₩3,990 | +2.05% | 11.7만 |
|---|
| 2025.10.23 | ₩3,749 | ₩3,937 | ₩3,749 | ₩3,910 | +4.29% | 4.2만 |
|---|
| 2025.10.22 | ₩3,843 | ₩3,883 | ₩3,693 | ₩3,776 | -1.74% | 7.5만 |
|---|
| 2025.10.21 | ₩4,031 | ₩4,044 | ₩3,865 | ₩3,910 | -2.99% | 2.1만 |
|---|
| 2025.10.20 | ₩3,950 | ₩4,111 | ₩3,950 | ₩4,017 | +1.69% | 6.6만 |
|---|
| 2025.10.17 | ₩3,763 | ₩3,924 | ₩3,763 | ₩3,910 | +3.91% | 5.4만 |
|---|
| 2025.10.16 | ₩3,873 | ₩3,937 | ₩3,816 | ₩3,910 | +0.97% | 8.2만 |
|---|
| 2025.10.15 | ₩4,057 | ₩4,057 | ₩3,870 | ₩3,883 | -4.29% | 7.1만 |
|---|
| 2025.10.14 | ₩3,897 | ₩4,011 | ₩3,763 | ₩3,990 | +2.41% | 8.7만 |
|---|
| 2025.10.13 | ₩4,098 | ₩4,231 | ₩3,924 | ₩3,964 | -3.27% | 5.4만 |
|---|
| 2025.10.10 | ₩4,379 | ₩4,454 | ₩3,997 | ₩4,071 | -7.03% | 15.9만 |
|---|