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 | ₩1,353 | ₩1,353 | ₩1,313 | ₩1,340 | -0.99% | 4.2만 |
| 2026.10.08 | ₩1,380 | ₩1,407 | ₩1,307 | ₩1,313 | -4.85% | 4.5만 |
| 2026.10.07 | ₩1,261 | ₩1,353 | ₩1,260 | ₩1,340 | +6.27% | 5.3만 |
| 2026.10.06 | ₩1,320 | ₩1,351 | ₩1,245 | ₩1,300 | -1.52% | 9.2만 |
| 2026.10.05 | ₩1,353 | ₩1,367 | ₩1,313 | ₩1,313 | -2.97% | 9.4만 |
| 2026.10.02 | ₩1,380 | ₩1,451 | ₩1,343 | ₩1,353 | -1.94% | 9.8만 |
| 2026.10.01 | ₩1,434 | ₩1,447 | ₩1,367 | ₩1,367 | -4.67% | 13.9만 |
| 2026.09.30 | ₩1,420 | ₩1,457 | ₩1,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,420 |
| 0.00% |
| 5.5만 |
| 2026.09.29 | ₩1,407 | ₩1,441 | ₩1,353 | ₩1,394 | -0.95% | 18.3만 |
|---|
| 2026.09.28 | ₩1,514 | ₩1,533 | ₩1,380 | ₩1,407 | -7.08% | 7.4만 |
|---|
| 2026.09.25 | ₩1,447 | ₩1,554 | ₩1,407 | ₩1,514 | +4.63% | 8.9만 |
|---|
| 2026.09.24 | ₩1,541 | ₩1,577 | ₩1,461 | ₩1,461 | -5.22% | 6.4만 |
|---|
| 2026.09.23 | ₩1,541 | ₩1,608 | ₩1,501 | ₩1,528 | -0.87% | 7.5만 |
|---|
| 2026.09.22 | ₩1,554 | ₩1,608 | ₩1,508 | ₩1,554 | 0.00% | 9.2만 |
|---|
| 2026.09.21 | ₩1,568 | ₩1,646 | ₩1,467 | ₩1,541 | -1.71% | 23.7만 |
|---|
| 2026.09.18 | ₩1,541 | ₩1,621 | ₩1,487 | ₩1,554 | +0.87% | 20만 |
|---|
| 2026.09.17 | ₩1,514 | ₩1,581 | ₩1,461 | ₩1,541 | +1.77% | 24.5만 |
|---|
| 2026.09.16 | ₩1,434 | ₩1,528 | ₩1,312 | ₩1,447 | +0.93% | 19.3만 |
|---|
| 2026.09.15 | ₩1,340 | ₩1,447 | ₩1,340 | ₩1,434 | +7.00% | 28.6만 |
|---|
| 2026.09.14 | ₩1,316 | ₩1,367 | ₩1,300 | ₩1,340 | +1.83% | 11.4만 |
|---|
| 2026.09.11 | ₩1,353 | ₩1,353 | ₩1,308 | ₩1,313 | -2.97% | 9.8만 |
|---|
| 2026.09.10 | ₩1,233 | ₩1,336 | ₩1,207 | ₩1,308 | +6.09% | 8.4만 |
|---|
| 2026.09.09 | ₩1,447 | ₩1,447 | ₩1,273 | ₩1,300 | -10.19% | 9.5만 |
|---|
| 2026.09.08 | ₩1,286 | ₩1,447 | ₩1,286 | ₩1,420 | +10.42% | 15.2만 |
|---|
| 2026.09.04 | ₩1,340 | ₩1,367 | ₩1,206 | ₩1,286 | -4.00% | 14.2만 |
|---|
| 2026.09.03 | ₩1,193 | ₩1,380 | ₩1,139 | ₩1,340 | +12.36% | 17.9만 |
|---|
| 2026.09.02 | ₩1,152 | ₩1,201 | ₩1,127 | ₩1,159 | +0.58% | 13.8만 |
|---|
| 2026.09.01 | ₩1,154 | ₩1,189 | ₩1,099 | ₩1,106 | -4.18% | 4.7만 |
|---|
| 2026.08.31 | ₩1,131 | ₩1,206 | ₩1,114 | ₩1,150 | +1.66% | 11.4만 |
|---|
| 2026.08.28 | ₩1,126 | ₩1,139 | ₩1,085 | ₩1,112 | -1.19% | 9.4만 |
|---|
| 2026.08.27 | ₩958 | ₩1,139 | ₩958 | ₩1,067 | +11.33% | 13만 |
|---|
| 2026.08.26 | ₩1,072 | ₩1,112 | ₩947 | ₩953 | -11.12% | 9.8만 |
|---|
| 2026.08.25 | ₩1,107 | ₩1,155 | ₩1,047 | ₩1,072 | -3.15% | 7.6만 |
|---|
| 2026.08.24 | ₩1,203 | ₩1,219 | ₩1,126 | ₩1,126 | -6.46% | 7.1만 |
|---|
| 2026.08.21 | ₩1,233 | ₩1,257 | ₩1,166 | ₩1,193 | -3.26% | 5.7만 |
|---|
| 2026.08.20 | ₩1,286 | ₩1,286 | ₩1,179 | ₩1,193 | -7.29% | 9.8만 |
|---|
| 2026.08.19 | ₩1,246 | ₩1,273 | ₩1,193 | ₩1,254 | +0.65% | 11.7만 |
|---|
| 2026.08.18 | ₩1,139 | ₩1,206 | ₩1,100 | ₩1,160 | +1.88% | 8.8만 |
|---|
| 2026.08.17 | ₩1,194 | ₩1,206 | ₩1,112 | ₩1,139 | -4.60% | 12.7만 |
|---|
| 2026.08.14 | ₩1,273 | ₩1,273 | ₩1,148 | ₩1,206 | -5.26% | 11.7만 |
|---|
| 2026.08.13 | ₩1,300 | ₩1,313 | ₩1,197 | ₩1,285 | -1.13% | 9.5만 |
|---|
| 2026.08.12 | ₩1,206 | ₩1,340 | ₩1,186 | ₩1,286 | +6.67% | 28.2만 |
|---|
| 2026.08.11 | ₩1,327 | ₩1,367 | ₩1,210 | ₩1,320 | -0.51% | 12.3만 |
|---|
| 2026.08.10 | ₩1,353 | ₩1,380 | ₩1,193 | ₩1,273 | -5.94% | 17.5만 |
|---|
| 2026.08.07 | ₩1,394 | ₩1,394 | ₩1,353 | ₩1,367 | -1.92% | 6.6만 |
|---|
| 2026.08.06 | ₩1,367 | ₩1,379 | ₩1,340 | ₩1,367 | 0.00% | 3.6만 |
|---|
| 2026.08.05 | ₩1,487 | ₩1,514 | ₩1,286 | ₩1,353 | -9.01% | 11.4만 |
|---|
| 2026.08.04 | ₩1,394 | ₩1,485 | ₩1,351 | ₩1,434 | +2.88% | 15.3만 |
|---|
| 2026.08.03 | ₩1,394 | ₩1,420 | ₩1,340 | ₩1,394 | 0.00% | 6.8만 |
|---|
| 2026.07.31 | ₩1,447 | ₩1,447 | ₩1,353 | ₩1,353 | -6.48% | 2.5만 |
|---|
| 2026.07.30 | ₩1,353 | ₩1,447 | ₩1,300 | ₩1,447 | +6.93% | 11.9만 |
|---|
| 2026.07.29 | ₩1,434 | ₩1,447 | ₩1,324 | ₩1,353 | -5.61% | 4.5만 |
|---|
| 2026.07.28 | ₩1,340 | ₩1,461 | ₩1,335 | ₩1,420 | +6.00% | 5.9만 |
|---|
| 2026.07.27 | ₩1,541 | ₩1,541 | ₩1,286 | ₩1,367 | -11.30% | 12.3만 |
|---|
| 2026.07.24 | ₩1,608 | ₩1,621 | ₩1,541 | ₩1,541 | -4.17% | 8.4만 |
|---|
| 2026.07.23 | ₩1,595 | ₩1,688 | ₩1,541 | ₩1,608 | +0.84% | 7만 |
|---|
| 2026.07.22 | ₩1,662 | ₩1,688 | ₩1,581 | ₩1,581 | -4.84% | 6.4만 |
|---|
| 2026.07.21 | ₩1,608 | ₩1,688 | ₩1,595 | ₩1,648 | +2.50% | 4.2만 |
|---|
| 2026.07.20 | ₩1,715 | ₩1,718 | ₩1,608 | ₩1,608 | -6.25% | 10만 |
|---|
| 2026.07.17 | ₩1,648 | ₩1,688 | ₩1,595 | ₩1,675 | +1.63% | 8.9만 |
|---|
| 2026.07.16 | ₩1,715 | ₩1,849 | ₩1,595 | ₩1,621 | -5.47% | 12.7만 |
|---|
| 2026.07.15 | ₩1,688 | ₩1,802 | ₩1,688 | ₩1,715 | +1.59% | 11.2만 |
|---|
| 2026.07.14 | ₩1,809 | ₩1,896 | ₩1,769 | ₩1,796 | -0.74% | 5.9만 |
|---|
| 2026.07.13 | ₩1,889 | ₩1,994 | ₩1,636 | ₩1,809 | -4.26% | 16.9만 |
|---|
| 2026.07.10 | ₩1,822 | ₩2,171 | ₩1,822 | ₩2,023 | +11.03% | 17.9만 |
|---|
| 2026.07.09 | ₩2,680 | ₩2,680 | ₩1,896 | ₩1,943 | -27.50% | 52.1만 |
|---|
| 2026.07.08 | ₩2,707 | ₩2,827 | ₩2,626 | ₩2,707 | 0.00% | 27.8만 |
|---|
| 2026.07.07 | ₩2,613 | ₩2,881 | ₩2,586 | ₩2,707 | +3.59% | 49.6만 |
|---|
| 2026.07.06 | ₩2,385 | ₩2,675 | ₩2,385 | ₩2,546 | +6.74% | 32.4만 |
|---|
| 2026.07.02 | ₩2,385 | ₩2,460 | ₩2,265 | ₩2,412 | +1.12% | 11.9만 |
|---|
| 2026.07.01 | ₩2,090 | ₩2,452 | ₩2,064 | ₩2,372 | +13.46% | 27.8만 |
|---|
| 2026.06.30 | ₩2,131 | ₩2,141 | ₩2,037 | ₩2,117 | -0.63% | 19.1만 |
|---|
| 2026.06.29 | ₩2,037 | ₩2,161 | ₩2,010 | ₩2,104 | +3.29% | 18.3만 |
|---|
| 2026.06.26 | ₩1,997 | ₩2,088 | ₩1,903 | ₩2,050 | +2.68% | 21.7만 |
|---|
| 2026.06.25 | ₩1,822 | ₩2,117 | ₩1,796 | ₩1,943 | +6.62% | 35.4만 |
|---|
| 2026.06.24 | ₩1,796 | ₩1,930 | ₩1,769 | ₩1,782 | -0.75% | 7.3만 |
|---|
| 2026.06.23 | ₩1,782 | ₩1,800 | ₩1,715 | ₩1,755 | -1.50% | 9.5만 |
|---|
| 2026.06.22 | ₩1,796 | ₩1,889 | ₩1,715 | ₩1,769 | -1.49% | 9.1만 |
|---|
| 2026.06.18 | ₩1,849 | ₩1,889 | ₩1,745 | ₩1,809 | -2.17% | 7.7만 |
|---|
| 2026.06.17 | ₩1,742 | ₩1,920 | ₩1,742 | ₩1,822 | +4.62% | 10.3만 |
|---|
| 2026.06.16 | ₩1,648 | ₩1,822 | ₩1,642 | ₩1,729 | +4.88% | 43.1만 |
|---|
| 2026.06.15 | ₩1,595 | ₩1,729 | ₩1,595 | ₩1,688 | +5.88% | 9.2만 |
|---|
| 2026.06.12 | ₩1,782 | ₩1,782 | ₩1,595 | ₩1,595 | -10.53% | 7.7만 |
|---|
| 2026.06.11 | ₩1,769 | ₩1,782 | ₩1,729 | ₩1,755 | -0.76% | 3.4만 |
|---|
| 2026.06.10 | ₩1,769 | ₩1,833 | ₩1,715 | ₩1,729 | -2.27% | 5.4만 |
|---|
| 2026.06.09 | ₩1,849 | ₩1,849 | ₩1,715 | ₩1,769 | -4.35% | 12.8만 |
|---|
| 2026.06.08 | ₩1,849 | ₩1,849 | ₩1,769 | ₩1,796 | -2.90% | 7.8만 |
|---|
| 2026.06.05 | ₩1,889 | ₩1,990 | ₩1,729 | ₩1,782 | -5.67% | 18만 |
|---|
| 2026.06.04 | ₩1,769 | ₩1,956 | ₩1,675 | ₩1,930 | +9.09% | 19.2만 |
|---|
| 2026.06.03 | ₩1,675 | ₩1,836 | ₩1,648 | ₩1,715 | +2.40% | 13.1만 |
|---|
| 2026.06.02 | ₩1,863 | ₩1,876 | ₩1,621 | ₩1,675 | -10.07% | 11.1만 |
|---|
| 2026.06.01 | ₩1,849 | ₩1,872 | ₩1,688 | ₩1,822 | -1.45% | 14.5만 |
|---|
| 2026.05.29 | ₩1,903 | ₩1,943 | ₩1,863 | ₩1,889 | -0.70% | 9.1만 |
|---|
| 2026.05.28 | ₩1,863 | ₩1,943 | ₩1,816 | ₩1,889 | +1.44% | 14.4만 |
|---|
| 2026.05.27 | ₩1,729 | ₩1,956 | ₩1,688 | ₩1,863 | +7.75% | 23.2만 |
|---|
| 2026.05.26 | ₩1,568 | ₩1,761 | ₩1,528 | ₩1,729 | +10.26% | 20.4만 |
|---|
| 2026.05.22 | ₩1,474 | ₩1,581 | ₩1,394 | ₩1,528 | +3.64% | 25.3만 |
|---|
| 2026.05.21 | ₩1,474 | ₩1,534 | ₩1,367 | ₩1,487 | +0.91% | 11.9만 |
|---|
| 2026.05.20 | ₩1,447 | ₩1,514 | ₩1,380 | ₩1,474 | +1.85% | 7.9만 |
|---|
| 2026.05.19 | ₩1,461 | ₩1,487 | ₩1,360 | ₩1,474 | +0.92% | 6.7만 |
|---|
| 2026.05.18 | ₩1,474 | ₩1,554 | ₩1,337 | ₩1,434 | -2.73% | 13만 |
|---|
| 2026.05.15 | ₩1,447 | ₩1,474 | ₩1,407 | ₩1,461 | +0.93% | 6.9만 |
|---|
| 2026.05.14 | ₩1,434 | ₩1,461 | ₩1,394 | ₩1,447 | +0.93% | 7.6만 |
|---|
| 2026.05.13 | ₩1,420 | ₩1,461 | ₩1,407 | ₩1,434 | +0.94% | 9.7만 |
|---|
| 2026.05.12 | ₩1,367 | ₩1,447 | ₩1,356 | ₩1,407 | +2.94% | 7.9만 |
|---|
| 2026.05.11 | ₩1,420 | ₩1,461 | ₩1,360 | ₩1,367 | -3.77% | 7.8만 |
|---|
| 2026.05.08 | ₩1,474 | ₩1,501 | ₩1,420 | ₩1,420 | -3.64% | 6.8만 |
|---|
| 2026.05.07 | ₩1,501 | ₩1,541 | ₩1,467 | ₩1,474 | -1.79% | 7.4만 |
|---|
| 2026.05.06 | ₩1,380 | ₩1,501 | ₩1,353 | ₩1,474 | +6.80% | 16만 |
|---|
| 2026.05.05 | ₩1,447 | ₩1,461 | ₩1,367 | ₩1,380 | -4.63% | 7.9만 |
|---|
| 2026.05.04 | ₩1,394 | ₩1,459 | ₩1,367 | ₩1,407 | +0.96% | 7.8만 |
|---|
| 2026.05.01 | ₩1,407 | ₩1,415 | ₩1,367 | ₩1,380 | -1.90% | 1.8만 |
|---|
| 2026.04.30 | ₩1,407 | ₩1,420 | ₩1,367 | ₩1,380 | -1.90% | 5.5만 |
|---|
| 2026.04.29 | ₩1,461 | ₩1,461 | ₩1,367 | ₩1,380 | -5.50% | 3.8만 |
|---|
| 2026.04.28 | ₩1,474 | ₩1,501 | ₩1,420 | ₩1,434 | -2.73% | 2.9만 |
|---|
| 2026.04.27 | ₩1,434 | ₩1,514 | ₩1,380 | ₩1,447 | +0.93% | 5.6만 |
|---|
| 2026.04.24 | ₩1,528 | ₩1,541 | ₩1,434 | ₩1,434 | -6.14% | 11.4만 |
|---|
| 2026.04.23 | ₩1,581 | ₩1,581 | ₩1,487 | ₩1,528 | -3.39% | 5만 |
|---|
| 2026.04.22 | ₩1,702 | ₩1,729 | ₩1,554 | ₩1,581 | -7.09% | 10.8만 |
|---|
| 2026.04.21 | ₩1,742 | ₩1,755 | ₩1,642 | ₩1,702 | -2.31% | 5.1만 |
|---|
| 2026.04.20 | ₩1,769 | ₩1,822 | ₩1,682 | ₩1,742 | -1.52% | 6.5만 |
|---|
| 2026.04.17 | ₩1,648 | ₩1,876 | ₩1,635 | ₩1,769 | +7.32% | 10.7만 |
|---|
| 2026.04.16 | ₩1,769 | ₩1,849 | ₩1,615 | ₩1,648 | -6.82% | 8.6만 |
|---|
| 2026.04.15 | ₩1,796 | ₩1,863 | ₩1,621 | ₩1,755 | -2.24% | 9만 |
|---|
| 2026.04.14 | ₩1,849 | ₩1,927 | ₩1,648 | ₩1,822 | -1.45% | 13.9만 |
|---|
| 2026.04.13 | ₩1,930 | ₩1,959 | ₩1,782 | ₩1,849 | -4.17% | 9.2만 |
|---|
| 2026.04.10 | ₩1,943 | ₩2,131 | ₩1,809 | ₩1,916 | -1.38% | 9.6만 |
|---|
| 2026.04.09 | ₩1,863 | ₩1,916 | ₩1,755 | ₩1,916 | +2.88% | 24.8만 |
|---|
| 2026.04.08 | ₩1,997 | ₩2,064 | ₩1,849 | ₩1,903 | -4.70% | 11.8만 |
|---|
| 2026.04.07 | ₩1,876 | ₩2,345 | ₩1,822 | ₩1,943 | +3.57% | 66.2만 |
|---|
| 2026.04.06 | ₩1,487 | ₩1,995 | ₩1,487 | ₩1,863 | +25.23% | 56.6만 |
|---|
| 2026.04.02 | ₩1,420 | ₩1,528 | ₩1,420 | ₩1,461 | +2.83% | 5.5만 |
|---|
| 2026.04.01 | ₩1,300 | ₩1,514 | ₩1,273 | ₩1,447 | +11.34% | 14.1만 |
|---|
| 2026.03.31 | ₩1,260 | ₩1,313 | ₩1,233 | ₩1,300 | +3.19% | 8.1만 |
|---|
| 2026.03.30 | ₩1,340 | ₩1,365 | ₩1,179 | ₩1,218 | -9.10% | 10.5만 |
|---|
| 2026.03.27 | ₩1,434 | ₩1,434 | ₩1,300 | ₩1,340 | -6.54% | 7.5만 |
|---|
| 2026.03.26 | ₩1,554 | ₩1,554 | ₩1,394 | ₩1,420 | -8.62% | 4.1만 |
|---|
| 2026.03.25 | ₩1,487 | ₩1,595 | ₩1,434 | ₩1,447 | -2.70% | 4.1만 |
|---|
| 2026.03.24 | ₩1,648 | ₩1,648 | ₩1,514 | ₩1,514 | -8.13% | 4.1만 |
|---|
| 2026.03.23 | ₩1,758 | ₩1,769 | ₩1,624 | ₩1,648 | -6.25% | 5.3만 |
|---|
| 2026.03.20 | ₩1,769 | ₩1,836 | ₩1,595 | ₩1,635 | -7.58% | 7.8만 |
|---|
| 2026.03.19 | ₩1,635 | ₩1,769 | ₩1,635 | ₩1,729 | +5.74% | 6.6만 |
|---|
| 2026.03.18 | ₩1,789 | ₩1,789 | ₩1,635 | ₩1,635 | -8.61% | 4.6만 |
|---|
| 2026.03.17 | ₩1,755 | ₩1,822 | ₩1,715 | ₩1,782 | +1.53% | 2.9만 |
|---|
| 2026.03.16 | ₩1,782 | ₩1,849 | ₩1,715 | ₩1,769 | -0.75% | 2.7만 |
|---|
| 2026.03.13 | ₩1,863 | ₩1,914 | ₩1,635 | ₩1,702 | -8.63% | 5.4만 |
|---|
| 2026.03.12 | ₩1,903 | ₩1,903 | ₩1,755 | ₩1,836 | -3.52% | 5.3만 |
|---|
| 2026.03.11 | ₩1,916 | ₩1,916 | ₩1,843 | ₩1,903 | -0.70% | 5만 |
|---|
| 2026.03.10 | ₩1,970 | ₩1,970 | ₩1,876 | ₩1,956 | -0.68% | 4.6만 |
|---|
| 2026.03.09 | ₩1,856 | ₩2,025 | ₩1,702 | ₩1,956 | +5.42% | 7.5만 |
|---|
| 2026.03.06 | ₩1,876 | ₩1,876 | ₩1,762 | ₩1,796 | -4.29% | 3.1만 |
|---|
| 2026.03.05 | ₩2,037 | ₩2,037 | ₩1,849 | ₩1,889 | -7.24% | 1.7만 |
|---|
| 2026.03.04 | ₩1,916 | ₩1,943 | ₩1,873 | ₩1,943 | +1.40% | 3.6만 |
|---|
| 2026.03.03 | ₩1,970 | ₩2,090 | ₩1,818 | ₩1,903 | -3.40% | 9.2만 |
|---|
| 2026.03.02 | ₩1,796 | ₩2,243 | ₩1,796 | ₩1,983 | +10.45% | 18.8만 |
|---|
| 2026.02.27 | ₩1,729 | ₩1,755 | ₩1,581 | ₩1,755 | +1.55% | 8.4만 |
|---|
| 2026.02.26 | ₩1,809 | ₩1,809 | ₩1,675 | ₩1,729 | -4.44% | 3.9만 |
|---|
| 2026.02.25 | ₩1,876 | ₩1,876 | ₩1,812 | ₩1,822 | -2.86% | 3.4만 |
|---|
| 2026.02.24 | ₩1,876 | ₩1,907 | ₩1,843 | ₩1,876 | 0.00% | 3.2만 |
|---|
| 2026.02.23 | ₩2,010 | ₩2,022 | ₩1,822 | ₩1,876 | -6.67% | 7만 |
|---|
| 2026.02.20 | ₩2,037 | ₩2,077 | ₩1,983 | ₩2,023 | -0.66% | 3.6만 |
|---|
| 2026.02.19 | ₩2,144 | ₩2,144 | ₩1,983 | ₩2,050 | -4.38% | 7만 |
|---|
| 2026.02.18 | ₩2,171 | ₩2,171 | ₩2,117 | ₩2,144 | -1.23% | 2.5만 |
|---|
| 2026.02.17 | ₩2,224 | ₩2,230 | ₩2,144 | ₩2,184 | -1.81% | 4.7만 |
|---|
| 2026.02.13 | ₩2,265 | ₩2,358 | ₩2,198 | ₩2,238 | -1.18% | 2.2만 |
|---|
| 2026.02.12 | ₩2,278 | ₩2,291 | ₩2,171 | ₩2,238 | -1.76% | 2.6만 |
|---|
| 2026.02.11 | ₩2,278 | ₩2,332 | ₩2,171 | ₩2,318 | +1.76% | 7.9만 |
|---|
| 2026.02.10 | ₩2,318 | ₩2,332 | ₩2,188 | ₩2,278 | -1.73% | 2.8만 |
|---|
| 2026.02.09 | ₩2,332 | ₩2,399 | ₩2,251 | ₩2,318 | -0.57% | 1.8만 |
|---|
| 2026.02.06 | ₩2,224 | ₩2,372 | ₩2,224 | ₩2,332 | +4.82% | 7.7만 |
|---|
| 2026.02.05 | ₩2,452 | ₩2,546 | ₩2,050 | ₩2,144 | -12.57% | 18.4만 |
|---|
| 2026.02.04 | ₩2,546 | ₩2,546 | ₩2,452 | ₩2,546 | 0.00% | 4.2만 |
|---|
| 2026.02.03 | ₩2,546 | ₩2,653 | ₩2,492 | ₩2,546 | 0.00% | 6.5만 |
|---|
| 2026.02.02 | ₩2,707 | ₩2,707 | ₩2,492 | ₩2,533 | -6.44% | 7.7만 |
|---|
| 2026.01.30 | ₩2,814 | ₩2,814 | ₩2,707 | ₩2,707 | -3.81% | 5.6만 |
|---|
| 2026.01.29 | ₩2,747 | ₩2,814 | ₩2,680 | ₩2,787 | +1.46% | 6.5만 |
|---|
| 2026.01.28 | ₩2,801 | ₩2,814 | ₩2,680 | ₩2,719 | -2.92% | 3.7만 |
|---|
| 2026.01.27 | ₩2,814 | ₩2,814 | ₩2,693 | ₩2,760 | -1.90% | 4.8만 |
|---|
| 2026.01.26 | ₩2,760 | ₩2,774 | ₩2,707 | ₩2,774 | +0.49% | 5.1만 |
|---|
| 2026.01.23 | ₩2,827 | ₩2,827 | ₩2,740 | ₩2,760 | -2.37% | 4.4만 |
|---|
| 2026.01.22 | ₩2,707 | ₩2,827 | ₩2,680 | ₩2,787 | +2.97% | 5.1만 |
|---|
| 2026.01.21 | ₩2,881 | ₩2,935 | ₩2,720 | ₩2,747 | -4.65% | 7.7만 |
|---|
| 2026.01.20 | ₩2,680 | ₩2,948 | ₩2,680 | ₩2,881 | +7.50% | 4.6만 |
|---|
| 2026.01.16 | ₩2,680 | ₩2,760 | ₩2,653 | ₩2,707 | +1.00% | 4.3만 |
|---|
| 2026.01.15 | ₩2,841 | ₩2,841 | ₩2,734 | ₩2,747 | -3.30% | 4.2만 |
|---|
| 2026.01.14 | ₩2,814 | ₩2,827 | ₩2,626 | ₩2,787 | -0.95% | 5.9만 |
|---|
| 2026.01.13 | ₩2,787 | ₩2,881 | ₩2,707 | ₩2,814 | +0.96% | 2.5만 |
|---|
| 2026.01.12 | ₩2,961 | ₩2,961 | ₩2,680 | ₩2,787 | -5.88% | 9.4만 |
|---|
| 2026.01.09 | ₩3,015 | ₩3,082 | ₩2,868 | ₩2,921 | -3.11% | 6.5만 |
|---|
| 2026.01.08 | ₩3,055 | ₩3,095 | ₩3,015 | ₩3,015 | -1.32% | 2만 |
|---|
| 2026.01.07 | ₩3,042 | ₩3,189 | ₩2,964 | ₩3,095 | +1.76% | 4.5만 |
|---|
| 2026.01.06 | ₩3,149 | ₩3,149 | ₩2,987 | ₩3,042 | -3.40% | 2.2만 |
|---|
| 2026.01.05 | ₩2,948 | ₩3,256 | ₩2,894 | ₩3,149 | +6.82% | 9.3만 |
|---|
| 2026.01.02 | ₩2,854 | ₩2,935 | ₩2,814 | ₩2,935 | +2.82% | 5.3만 |
|---|
| 2025.12.31 | ₩2,881 | ₩3,002 | ₩2,747 | ₩2,854 | -0.93% | 9.2만 |
|---|
| 2025.12.30 | ₩3,095 | ₩3,162 | ₩2,881 | ₩2,881 | -6.93% | 7.1만 |
|---|
| 2025.12.29 | ₩3,256 | ₩3,329 | ₩3,082 | ₩3,095 | -4.94% | 7.4만 |
|---|
| 2025.12.26 | ₩3,176 | ₩3,390 | ₩3,122 | ₩3,256 | +2.53% | 9.3만 |
|---|
| 2025.12.24 | ₩3,082 | ₩3,162 | ₩3,011 | ₩3,122 | +1.30% | 4.1만 |
|---|
| 2025.12.23 | ₩3,270 | ₩3,270 | ₩3,028 | ₩3,028 | -7.38% | 8.5만 |
|---|
| 2025.12.22 | ₩2,988 | ₩3,310 | ₩2,988 | ₩3,149 | +5.38% | 12만 |
|---|
| 2025.12.19 | ₩2,787 | ₩3,042 | ₩2,747 | ₩2,935 | +5.29% | 13.3만 |
|---|
| 2025.12.18 | ₩2,754 | ₩2,801 | ₩2,720 | ₩2,734 | -0.73% | 5.2만 |
|---|
| 2025.12.17 | ₩2,760 | ₩2,794 | ₩2,680 | ₩2,720 | -1.46% | 5.1만 |
|---|
| 2025.12.16 | ₩2,720 | ₩2,854 | ₩2,633 | ₩2,760 | +1.48% | 8.4만 |
|---|
| 2025.12.15 | ₩2,827 | ₩2,988 | ₩2,707 | ₩2,720 | -3.79% | 6만 |
|---|
| 2025.12.12 | ₩3,015 | ₩3,028 | ₩2,794 | ₩2,827 | -6.22% | 11.1만 |
|---|
| 2025.12.11 | ₩3,028 | ₩3,082 | ₩3,002 | ₩3,015 | -0.44% | 7.2만 |
|---|
| 2025.12.10 | ₩2,948 | ₩3,055 | ₩2,935 | ₩2,988 | +1.36% | 8.1만 |
|---|
| 2025.12.09 | ₩2,787 | ₩3,069 | ₩2,787 | ₩2,988 | +7.21% | 9.2만 |
|---|
| 2025.12.08 | ₩3,216 | ₩3,346 | ₩2,760 | ₩2,841 | -11.67% | 17만 |
|---|
| 2025.12.05 | ₩3,390 | ₩3,452 | ₩3,109 | ₩3,229 | -4.74% | 11.8만 |
|---|
| 2025.12.04 | ₩3,444 | ₩3,488 | ₩3,390 | ₩3,390 | -1.56% | 4.8만 |
|---|
| 2025.12.03 | ₩3,417 | ₩3,497 | ₩3,337 | ₩3,444 | +0.78% | 4.1만 |
|---|
| 2025.12.02 | ₩3,497 | ₩3,538 | ₩3,390 | ₩3,417 | -2.30% | 2.9만 |
|---|
| 2025.12.01 | ₩3,618 | ₩3,618 | ₩3,497 | ₩3,497 | -3.33% | 3만 |
|---|
| 2025.11.28 | ₩3,658 | ₩3,846 | ₩3,578 | ₩3,631 | -0.73% | 3만 |
|---|
| 2025.11.26 | ₩3,452 | ₩3,685 | ₩3,448 | ₩3,578 | +3.65% | 6.6만 |
|---|
| 2025.11.25 | ₩3,390 | ₩3,457 | ₩3,283 | ₩3,444 | +1.58% | 5.4만 |
|---|
| 2025.11.24 | ₩3,551 | ₩3,615 | ₩3,337 | ₩3,390 | -4.53% | 8만 |
|---|
| 2025.11.21 | ₩3,631 | ₩3,694 | ₩3,524 | ₩3,605 | -0.74% | 4.9만 |
|---|
| 2025.11.20 | ₩3,712 | ₩3,873 | ₩3,524 | ₩3,564 | -3.97% | 6.2만 |
|---|
| 2025.11.19 | ₩3,899 | ₩3,940 | ₩3,558 | ₩3,645 | -6.53% | 6.8만 |
|---|
| 2025.11.18 | ₩3,725 | ₩3,966 | ₩3,725 | ₩3,913 | +5.04% | 6.1만 |
|---|
| 2025.11.17 | ₩3,913 | ₩4,100 | ₩3,812 | ₩3,886 | -0.68% | 4.9만 |
|---|
| 2025.11.14 | ₩3,752 | ₩4,047 | ₩3,752 | ₩3,913 | +4.29% | 6.7만 |
|---|
| 2025.11.13 | ₩3,966 | ₩4,020 | ₩3,705 | ₩3,752 | -5.41% | 8.4만 |
|---|
| 2025.11.12 | ₩3,886 | ₩4,020 | ₩3,859 | ₩4,007 | +3.10% | 6.4만 |
|---|
| 2025.11.11 | ₩3,819 | ₩3,899 | ₩3,819 | ₩3,873 | +1.40% | 3.3만 |
|---|
| 2025.11.10 | ₩3,859 | ₩3,953 | ₩3,767 | ₩3,819 | -1.04% | 4.8만 |
|---|
| 2025.11.07 | ₩3,806 | ₩3,926 | ₩3,712 | ₩3,899 | +2.46% | 4.9만 |
|---|
| 2025.11.06 | ₩3,823 | ₩3,887 | ₩3,725 | ₩3,806 | -0.46% | 6.9만 |
|---|
| 2025.11.05 | ₩4,007 | ₩4,007 | ₩3,752 | ₩3,873 | -3.34% | 5.2만 |
|---|
| 2025.11.04 | ₩3,966 | ₩4,060 | ₩3,752 | ₩3,779 | -4.73% | 6.6만 |
|---|
| 2025.11.03 | ₩3,752 | ₩4,047 | ₩3,752 | ₩3,966 | +5.71% | 11.5만 |
|---|
| 2025.10.31 | ₩3,859 | ₩3,859 | ₩3,685 | ₩3,752 | -2.78% | 3.7만 |
|---|
| 2025.10.30 | ₩3,779 | ₩3,993 | ₩3,739 | ₩3,779 | 0.00% | 5.6만 |
|---|
| 2025.10.29 | ₩3,859 | ₩3,873 | ₩3,685 | ₩3,712 | -3.82% | 10.1만 |
|---|
| 2025.10.28 | ₩3,859 | ₩3,960 | ₩3,859 | ₩3,899 | +1.04% | 5.2만 |
|---|
| 2025.10.27 | ₩4,020 | ₩4,020 | ₩3,819 | ₩3,873 | -3.67% | 4.6만 |
|---|
| 2025.10.24 | ₩3,913 | ₩4,087 | ₩3,859 | ₩3,993 | +2.05% | 11.7만 |
|---|
| 2025.10.23 | ₩3,752 | ₩3,940 | ₩3,752 | ₩3,913 | +4.29% | 4.2만 |
|---|
| 2025.10.22 | ₩3,846 | ₩3,886 | ₩3,696 | ₩3,779 | -1.74% | 7.5만 |
|---|
| 2025.10.21 | ₩4,033 | ₩4,047 | ₩3,867 | ₩3,913 | -2.99% | 2.1만 |
|---|
| 2025.10.20 | ₩3,953 | ₩4,114 | ₩3,953 | ₩4,020 | +1.69% | 6.6만 |
|---|
| 2025.10.17 | ₩3,765 | ₩3,926 | ₩3,765 | ₩3,913 | +3.91% | 5.4만 |
|---|
| 2025.10.16 | ₩3,875 | ₩3,940 | ₩3,819 | ₩3,913 | +0.97% | 8.2만 |
|---|
| 2025.10.15 | ₩4,060 | ₩4,060 | ₩3,873 | ₩3,886 | -4.29% | 7.1만 |
|---|
| 2025.10.14 | ₩3,899 | ₩4,013 | ₩3,765 | ₩3,993 | +2.41% | 8.7만 |
|---|
| 2025.10.13 | ₩4,100 | ₩4,234 | ₩3,926 | ₩3,966 | -3.27% | 5.4만 |
|---|
| 2025.10.10 | ₩4,382 | ₩4,457 | ₩4,000 | ₩4,074 | -7.03% | 15.9만 |
|---|