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 | ₩1,355 | ₩1,355 | ₩1,314 | ₩1,341 | -0.99% | 4.2만 |
| 2026.10.08 | ₩1,381 | ₩1,408 | ₩1,308 | ₩1,314 | -4.85% | 4.5만 |
| 2026.10.07 | ₩1,262 | ₩1,355 | ₩1,261 | ₩1,341 | +6.27% | 5.3만 |
| 2026.10.06 | ₩1,321 | ₩1,352 | ₩1,246 | ₩1,301 | -1.52% | 9.2만 |
| 2026.10.05 | ₩1,355 | ₩1,368 | ₩1,314 | ₩1,314 | -2.97% | 9.4만 |
| 2026.10.02 | ₩1,381 | ₩1,453 | ₩1,344 | ₩1,355 | -1.94% | 9.8만 |
| 2026.10.01 | ₩1,435 | ₩1,449 | ₩1,368 | ₩1,368 | -4.67% | 13.9만 |
| 2026.09.30 | ₩1,422 | ₩1,458 | ₩1,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,422 |
| 0.00% |
| 5.5만 |
| 2026.09.29 | ₩1,408 | ₩1,442 | ₩1,355 | ₩1,395 | -0.95% | 18.3만 |
|---|
| 2026.09.28 | ₩1,516 | ₩1,534 | ₩1,381 | ₩1,408 | -7.08% | 7.4만 |
|---|
| 2026.09.25 | ₩1,449 | ₩1,556 | ₩1,408 | ₩1,516 | +4.63% | 8.9만 |
|---|
| 2026.09.24 | ₩1,542 | ₩1,579 | ₩1,462 | ₩1,462 | -5.22% | 6.4만 |
|---|
| 2026.09.23 | ₩1,542 | ₩1,609 | ₩1,502 | ₩1,529 | -0.87% | 7.5만 |
|---|
| 2026.09.22 | ₩1,556 | ₩1,609 | ₩1,509 | ₩1,556 | 0.00% | 9.2만 |
|---|
| 2026.09.21 | ₩1,569 | ₩1,647 | ₩1,469 | ₩1,542 | -1.71% | 23.7만 |
|---|
| 2026.09.18 | ₩1,542 | ₩1,623 | ₩1,489 | ₩1,556 | +0.87% | 20만 |
|---|
| 2026.09.17 | ₩1,516 | ₩1,583 | ₩1,462 | ₩1,542 | +1.77% | 24.5만 |
|---|
| 2026.09.16 | ₩1,435 | ₩1,529 | ₩1,313 | ₩1,449 | +0.93% | 19.3만 |
|---|
| 2026.09.15 | ₩1,341 | ₩1,449 | ₩1,341 | ₩1,435 | +7.00% | 28.6만 |
|---|
| 2026.09.14 | ₩1,317 | ₩1,368 | ₩1,301 | ₩1,341 | +1.83% | 11.4만 |
|---|
| 2026.09.11 | ₩1,355 | ₩1,355 | ₩1,309 | ₩1,314 | -2.97% | 9.8만 |
|---|
| 2026.09.10 | ₩1,234 | ₩1,337 | ₩1,208 | ₩1,309 | +6.09% | 8.4만 |
|---|
| 2026.09.09 | ₩1,449 | ₩1,449 | ₩1,274 | ₩1,301 | -10.19% | 9.5만 |
|---|
| 2026.09.08 | ₩1,288 | ₩1,449 | ₩1,288 | ₩1,422 | +10.42% | 15.2만 |
|---|
| 2026.09.04 | ₩1,341 | ₩1,368 | ₩1,207 | ₩1,288 | -4.00% | 14.2만 |
|---|
| 2026.09.03 | ₩1,194 | ₩1,381 | ₩1,140 | ₩1,341 | +12.36% | 17.9만 |
|---|
| 2026.09.02 | ₩1,153 | ₩1,202 | ₩1,128 | ₩1,160 | +0.58% | 13.8만 |
|---|
| 2026.09.01 | ₩1,155 | ₩1,190 | ₩1,100 | ₩1,107 | -4.18% | 4.7만 |
|---|
| 2026.08.31 | ₩1,132 | ₩1,207 | ₩1,115 | ₩1,151 | +1.66% | 11.4만 |
|---|
| 2026.08.28 | ₩1,127 | ₩1,140 | ₩1,086 | ₩1,113 | -1.19% | 9.4만 |
|---|
| 2026.08.27 | ₩959 | ₩1,140 | ₩959 | ₩1,068 | +11.33% | 13만 |
|---|
| 2026.08.26 | ₩1,073 | ₩1,113 | ₩948 | ₩954 | -11.12% | 9.8만 |
|---|
| 2026.08.25 | ₩1,108 | ₩1,156 | ₩1,048 | ₩1,073 | -3.15% | 7.6만 |
|---|
| 2026.08.24 | ₩1,204 | ₩1,221 | ₩1,127 | ₩1,127 | -6.46% | 7.1만 |
|---|
| 2026.08.21 | ₩1,234 | ₩1,258 | ₩1,167 | ₩1,194 | -3.26% | 5.7만 |
|---|
| 2026.08.20 | ₩1,288 | ₩1,288 | ₩1,180 | ₩1,194 | -7.29% | 9.8만 |
|---|
| 2026.08.19 | ₩1,247 | ₩1,274 | ₩1,194 | ₩1,255 | +0.65% | 11.7만 |
|---|
| 2026.08.18 | ₩1,140 | ₩1,207 | ₩1,101 | ₩1,162 | +1.88% | 8.8만 |
|---|
| 2026.08.17 | ₩1,195 | ₩1,207 | ₩1,113 | ₩1,140 | -4.60% | 12.7만 |
|---|
| 2026.08.14 | ₩1,274 | ₩1,274 | ₩1,149 | ₩1,207 | -5.26% | 11.7만 |
|---|
| 2026.08.13 | ₩1,301 | ₩1,314 | ₩1,198 | ₩1,286 | -1.13% | 9.5만 |
|---|
| 2026.08.12 | ₩1,207 | ₩1,341 | ₩1,187 | ₩1,288 | +6.67% | 28.2만 |
|---|
| 2026.08.11 | ₩1,328 | ₩1,368 | ₩1,211 | ₩1,321 | -0.51% | 12.3만 |
|---|
| 2026.08.10 | ₩1,355 | ₩1,381 | ₩1,194 | ₩1,274 | -5.94% | 17.5만 |
|---|
| 2026.08.07 | ₩1,395 | ₩1,395 | ₩1,355 | ₩1,368 | -1.92% | 6.6만 |
|---|
| 2026.08.06 | ₩1,368 | ₩1,380 | ₩1,341 | ₩1,368 | 0.00% | 3.6만 |
|---|
| 2026.08.05 | ₩1,489 | ₩1,516 | ₩1,288 | ₩1,355 | -9.01% | 11.4만 |
|---|
| 2026.08.04 | ₩1,395 | ₩1,486 | ₩1,352 | ₩1,435 | +2.88% | 15.3만 |
|---|
| 2026.08.03 | ₩1,395 | ₩1,422 | ₩1,341 | ₩1,395 | 0.00% | 6.8만 |
|---|
| 2026.07.31 | ₩1,449 | ₩1,449 | ₩1,355 | ₩1,355 | -6.48% | 2.5만 |
|---|
| 2026.07.30 | ₩1,355 | ₩1,449 | ₩1,301 | ₩1,449 | +6.93% | 11.9만 |
|---|
| 2026.07.29 | ₩1,435 | ₩1,449 | ₩1,325 | ₩1,355 | -5.61% | 4.5만 |
|---|
| 2026.07.28 | ₩1,341 | ₩1,462 | ₩1,336 | ₩1,422 | +6.00% | 5.9만 |
|---|
| 2026.07.27 | ₩1,542 | ₩1,542 | ₩1,288 | ₩1,368 | -11.30% | 12.3만 |
|---|
| 2026.07.24 | ₩1,609 | ₩1,623 | ₩1,542 | ₩1,542 | -4.17% | 8.4만 |
|---|
| 2026.07.23 | ₩1,596 | ₩1,690 | ₩1,542 | ₩1,609 | +0.84% | 7만 |
|---|
| 2026.07.22 | ₩1,663 | ₩1,690 | ₩1,583 | ₩1,583 | -4.84% | 6.4만 |
|---|
| 2026.07.21 | ₩1,609 | ₩1,690 | ₩1,596 | ₩1,650 | +2.50% | 4.2만 |
|---|
| 2026.07.20 | ₩1,717 | ₩1,719 | ₩1,609 | ₩1,609 | -6.25% | 10만 |
|---|
| 2026.07.17 | ₩1,650 | ₩1,690 | ₩1,596 | ₩1,677 | +1.63% | 8.9만 |
|---|
| 2026.07.16 | ₩1,717 | ₩1,851 | ₩1,596 | ₩1,623 | -5.47% | 12.7만 |
|---|
| 2026.07.15 | ₩1,690 | ₩1,804 | ₩1,690 | ₩1,717 | +1.59% | 11.2만 |
|---|
| 2026.07.14 | ₩1,811 | ₩1,898 | ₩1,770 | ₩1,797 | -0.74% | 5.9만 |
|---|
| 2026.07.13 | ₩1,891 | ₩1,996 | ₩1,638 | ₩1,811 | -4.26% | 16.9만 |
|---|
| 2026.07.10 | ₩1,824 | ₩2,173 | ₩1,824 | ₩2,025 | +11.03% | 17.9만 |
|---|
| 2026.07.09 | ₩2,682 | ₩2,682 | ₩1,898 | ₩1,945 | -27.50% | 52.1만 |
|---|
| 2026.07.08 | ₩2,709 | ₩2,830 | ₩2,629 | ₩2,709 | 0.00% | 27.8만 |
|---|
| 2026.07.07 | ₩2,615 | ₩2,884 | ₩2,589 | ₩2,709 | +3.59% | 49.6만 |
|---|
| 2026.07.06 | ₩2,387 | ₩2,677 | ₩2,387 | ₩2,548 | +6.74% | 32.4만 |
|---|
| 2026.07.02 | ₩2,387 | ₩2,463 | ₩2,267 | ₩2,414 | +1.12% | 11.9만 |
|---|
| 2026.07.01 | ₩2,092 | ₩2,454 | ₩2,066 | ₩2,374 | +13.46% | 27.8만 |
|---|
| 2026.06.30 | ₩2,133 | ₩2,143 | ₩2,039 | ₩2,119 | -0.63% | 19.1만 |
|---|
| 2026.06.29 | ₩2,039 | ₩2,163 | ₩2,012 | ₩2,106 | +3.29% | 18.3만 |
|---|
| 2026.06.26 | ₩1,998 | ₩2,090 | ₩1,905 | ₩2,052 | +2.68% | 21.7만 |
|---|
| 2026.06.25 | ₩1,824 | ₩2,119 | ₩1,797 | ₩1,945 | +6.62% | 35.4만 |
|---|
| 2026.06.24 | ₩1,797 | ₩1,931 | ₩1,770 | ₩1,784 | -0.75% | 7.3만 |
|---|
| 2026.06.23 | ₩1,784 | ₩1,801 | ₩1,717 | ₩1,757 | -1.50% | 9.5만 |
|---|
| 2026.06.22 | ₩1,797 | ₩1,891 | ₩1,717 | ₩1,770 | -1.49% | 9.1만 |
|---|
| 2026.06.18 | ₩1,851 | ₩1,891 | ₩1,746 | ₩1,811 | -2.17% | 7.7만 |
|---|
| 2026.06.17 | ₩1,744 | ₩1,922 | ₩1,744 | ₩1,824 | +4.62% | 10.3만 |
|---|
| 2026.06.16 | ₩1,650 | ₩1,824 | ₩1,643 | ₩1,730 | +4.88% | 43.1만 |
|---|
| 2026.06.15 | ₩1,596 | ₩1,730 | ₩1,596 | ₩1,690 | +5.88% | 9.2만 |
|---|
| 2026.06.12 | ₩1,784 | ₩1,784 | ₩1,596 | ₩1,596 | -10.53% | 7.7만 |
|---|
| 2026.06.11 | ₩1,770 | ₩1,784 | ₩1,730 | ₩1,757 | -0.76% | 3.4만 |
|---|
| 2026.06.10 | ₩1,770 | ₩1,835 | ₩1,717 | ₩1,730 | -2.27% | 5.4만 |
|---|
| 2026.06.09 | ₩1,851 | ₩1,851 | ₩1,717 | ₩1,770 | -4.35% | 12.8만 |
|---|
| 2026.06.08 | ₩1,851 | ₩1,851 | ₩1,770 | ₩1,797 | -2.90% | 7.8만 |
|---|
| 2026.06.05 | ₩1,891 | ₩1,992 | ₩1,730 | ₩1,784 | -5.67% | 18만 |
|---|
| 2026.06.04 | ₩1,770 | ₩1,958 | ₩1,677 | ₩1,931 | +9.09% | 19.2만 |
|---|
| 2026.06.03 | ₩1,677 | ₩1,837 | ₩1,650 | ₩1,717 | +2.40% | 13.1만 |
|---|
| 2026.06.02 | ₩1,864 | ₩1,878 | ₩1,623 | ₩1,677 | -10.07% | 11.1만 |
|---|
| 2026.06.01 | ₩1,851 | ₩1,874 | ₩1,690 | ₩1,824 | -1.45% | 14.5만 |
|---|
| 2026.05.29 | ₩1,905 | ₩1,945 | ₩1,864 | ₩1,891 | -0.70% | 9.1만 |
|---|
| 2026.05.28 | ₩1,864 | ₩1,945 | ₩1,817 | ₩1,891 | +1.44% | 14.4만 |
|---|
| 2026.05.27 | ₩1,730 | ₩1,958 | ₩1,690 | ₩1,864 | +7.75% | 23.2만 |
|---|
| 2026.05.26 | ₩1,569 | ₩1,762 | ₩1,529 | ₩1,730 | +10.26% | 20.4만 |
|---|
| 2026.05.22 | ₩1,475 | ₩1,583 | ₩1,395 | ₩1,529 | +3.64% | 25.3만 |
|---|
| 2026.05.21 | ₩1,475 | ₩1,536 | ₩1,368 | ₩1,489 | +0.91% | 11.9만 |
|---|
| 2026.05.20 | ₩1,449 | ₩1,516 | ₩1,381 | ₩1,475 | +1.85% | 7.9만 |
|---|
| 2026.05.19 | ₩1,462 | ₩1,489 | ₩1,361 | ₩1,475 | +0.92% | 6.7만 |
|---|
| 2026.05.18 | ₩1,475 | ₩1,556 | ₩1,339 | ₩1,435 | -2.73% | 13만 |
|---|
| 2026.05.15 | ₩1,449 | ₩1,475 | ₩1,408 | ₩1,462 | +0.93% | 6.9만 |
|---|
| 2026.05.14 | ₩1,435 | ₩1,462 | ₩1,395 | ₩1,449 | +0.93% | 7.6만 |
|---|
| 2026.05.13 | ₩1,422 | ₩1,462 | ₩1,408 | ₩1,435 | +0.94% | 9.7만 |
|---|
| 2026.05.12 | ₩1,368 | ₩1,449 | ₩1,357 | ₩1,408 | +2.94% | 7.9만 |
|---|
| 2026.05.11 | ₩1,422 | ₩1,462 | ₩1,361 | ₩1,368 | -3.77% | 7.8만 |
|---|
| 2026.05.08 | ₩1,475 | ₩1,502 | ₩1,422 | ₩1,422 | -3.64% | 6.8만 |
|---|
| 2026.05.07 | ₩1,502 | ₩1,542 | ₩1,469 | ₩1,475 | -1.79% | 7.4만 |
|---|
| 2026.05.06 | ₩1,381 | ₩1,502 | ₩1,355 | ₩1,475 | +6.80% | 16만 |
|---|
| 2026.05.05 | ₩1,449 | ₩1,462 | ₩1,368 | ₩1,381 | -4.63% | 7.9만 |
|---|
| 2026.05.04 | ₩1,395 | ₩1,461 | ₩1,368 | ₩1,408 | +0.96% | 7.8만 |
|---|
| 2026.05.01 | ₩1,408 | ₩1,416 | ₩1,368 | ₩1,381 | -1.90% | 1.8만 |
|---|
| 2026.04.30 | ₩1,408 | ₩1,422 | ₩1,368 | ₩1,381 | -1.90% | 5.5만 |
|---|
| 2026.04.29 | ₩1,462 | ₩1,462 | ₩1,368 | ₩1,381 | -5.50% | 3.8만 |
|---|
| 2026.04.28 | ₩1,475 | ₩1,502 | ₩1,422 | ₩1,435 | -2.73% | 2.9만 |
|---|
| 2026.04.27 | ₩1,435 | ₩1,516 | ₩1,381 | ₩1,449 | +0.93% | 5.6만 |
|---|
| 2026.04.24 | ₩1,529 | ₩1,542 | ₩1,435 | ₩1,435 | -6.14% | 11.4만 |
|---|
| 2026.04.23 | ₩1,583 | ₩1,583 | ₩1,489 | ₩1,529 | -3.39% | 5만 |
|---|
| 2026.04.22 | ₩1,703 | ₩1,730 | ₩1,556 | ₩1,583 | -7.09% | 10.8만 |
|---|
| 2026.04.21 | ₩1,744 | ₩1,757 | ₩1,643 | ₩1,703 | -2.31% | 5.1만 |
|---|
| 2026.04.20 | ₩1,770 | ₩1,824 | ₩1,683 | ₩1,744 | -1.52% | 6.5만 |
|---|
| 2026.04.17 | ₩1,650 | ₩1,878 | ₩1,636 | ₩1,770 | +7.32% | 10.7만 |
|---|
| 2026.04.16 | ₩1,770 | ₩1,851 | ₩1,616 | ₩1,650 | -6.82% | 8.6만 |
|---|
| 2026.04.15 | ₩1,797 | ₩1,864 | ₩1,623 | ₩1,757 | -2.24% | 9만 |
|---|
| 2026.04.14 | ₩1,851 | ₩1,929 | ₩1,650 | ₩1,824 | -1.45% | 13.9만 |
|---|
| 2026.04.13 | ₩1,931 | ₩1,961 | ₩1,784 | ₩1,851 | -4.17% | 9.2만 |
|---|
| 2026.04.10 | ₩1,945 | ₩2,133 | ₩1,811 | ₩1,918 | -1.38% | 9.6만 |
|---|
| 2026.04.09 | ₩1,864 | ₩1,918 | ₩1,757 | ₩1,918 | +2.88% | 24.8만 |
|---|
| 2026.04.08 | ₩1,998 | ₩2,066 | ₩1,851 | ₩1,905 | -4.70% | 11.8만 |
|---|
| 2026.04.07 | ₩1,878 | ₩2,347 | ₩1,824 | ₩1,945 | +3.57% | 66.2만 |
|---|
| 2026.04.06 | ₩1,489 | ₩1,997 | ₩1,489 | ₩1,864 | +25.23% | 56.6만 |
|---|
| 2026.04.02 | ₩1,422 | ₩1,529 | ₩1,422 | ₩1,462 | +2.83% | 5.5만 |
|---|
| 2026.04.01 | ₩1,301 | ₩1,516 | ₩1,274 | ₩1,449 | +11.34% | 14.1만 |
|---|
| 2026.03.31 | ₩1,261 | ₩1,314 | ₩1,234 | ₩1,301 | +3.19% | 8.1만 |
|---|
| 2026.03.30 | ₩1,341 | ₩1,367 | ₩1,180 | ₩1,219 | -9.10% | 10.5만 |
|---|
| 2026.03.27 | ₩1,435 | ₩1,435 | ₩1,301 | ₩1,341 | -6.54% | 7.5만 |
|---|
| 2026.03.26 | ₩1,556 | ₩1,556 | ₩1,395 | ₩1,422 | -8.62% | 4.1만 |
|---|
| 2026.03.25 | ₩1,489 | ₩1,596 | ₩1,435 | ₩1,449 | -2.70% | 4.1만 |
|---|
| 2026.03.24 | ₩1,650 | ₩1,650 | ₩1,516 | ₩1,516 | -8.13% | 4.1만 |
|---|
| 2026.03.23 | ₩1,760 | ₩1,770 | ₩1,626 | ₩1,650 | -6.25% | 5.3만 |
|---|
| 2026.03.20 | ₩1,770 | ₩1,837 | ₩1,596 | ₩1,636 | -7.58% | 7.8만 |
|---|
| 2026.03.19 | ₩1,636 | ₩1,770 | ₩1,636 | ₩1,730 | +5.74% | 6.6만 |
|---|
| 2026.03.18 | ₩1,791 | ₩1,791 | ₩1,636 | ₩1,636 | -8.61% | 4.6만 |
|---|
| 2026.03.17 | ₩1,757 | ₩1,824 | ₩1,717 | ₩1,784 | +1.53% | 2.9만 |
|---|
| 2026.03.16 | ₩1,784 | ₩1,851 | ₩1,717 | ₩1,770 | -0.75% | 2.7만 |
|---|
| 2026.03.13 | ₩1,864 | ₩1,915 | ₩1,636 | ₩1,703 | -8.63% | 5.4만 |
|---|
| 2026.03.12 | ₩1,905 | ₩1,905 | ₩1,757 | ₩1,837 | -3.52% | 5.3만 |
|---|
| 2026.03.11 | ₩1,918 | ₩1,918 | ₩1,844 | ₩1,905 | -0.70% | 5만 |
|---|
| 2026.03.10 | ₩1,972 | ₩1,972 | ₩1,878 | ₩1,958 | -0.68% | 4.6만 |
|---|
| 2026.03.09 | ₩1,858 | ₩2,027 | ₩1,703 | ₩1,958 | +5.42% | 7.5만 |
|---|
| 2026.03.06 | ₩1,878 | ₩1,878 | ₩1,764 | ₩1,797 | -4.29% | 3.1만 |
|---|
| 2026.03.05 | ₩2,039 | ₩2,039 | ₩1,851 | ₩1,891 | -7.24% | 1.7만 |
|---|
| 2026.03.04 | ₩1,918 | ₩1,945 | ₩1,875 | ₩1,945 | +1.40% | 3.6만 |
|---|
| 2026.03.03 | ₩1,972 | ₩2,092 | ₩1,820 | ₩1,905 | -3.40% | 9.2만 |
|---|
| 2026.03.02 | ₩1,797 | ₩2,245 | ₩1,797 | ₩1,985 | +10.45% | 18.8만 |
|---|
| 2026.02.27 | ₩1,730 | ₩1,757 | ₩1,583 | ₩1,757 | +1.55% | 8.4만 |
|---|
| 2026.02.26 | ₩1,811 | ₩1,811 | ₩1,677 | ₩1,730 | -4.44% | 3.9만 |
|---|
| 2026.02.25 | ₩1,878 | ₩1,878 | ₩1,813 | ₩1,824 | -2.86% | 3.4만 |
|---|
| 2026.02.24 | ₩1,878 | ₩1,909 | ₩1,844 | ₩1,878 | 0.00% | 3.2만 |
|---|
| 2026.02.23 | ₩2,012 | ₩2,024 | ₩1,824 | ₩1,878 | -6.67% | 7만 |
|---|
| 2026.02.20 | ₩2,039 | ₩2,079 | ₩1,985 | ₩2,025 | -0.66% | 3.6만 |
|---|
| 2026.02.19 | ₩2,146 | ₩2,146 | ₩1,985 | ₩2,052 | -4.38% | 7만 |
|---|
| 2026.02.18 | ₩2,173 | ₩2,173 | ₩2,119 | ₩2,146 | -1.23% | 2.5만 |
|---|
| 2026.02.17 | ₩2,226 | ₩2,232 | ₩2,146 | ₩2,186 | -1.81% | 4.7만 |
|---|
| 2026.02.13 | ₩2,267 | ₩2,361 | ₩2,200 | ₩2,240 | -1.18% | 2.2만 |
|---|
| 2026.02.12 | ₩2,280 | ₩2,294 | ₩2,173 | ₩2,240 | -1.76% | 2.6만 |
|---|
| 2026.02.11 | ₩2,280 | ₩2,334 | ₩2,173 | ₩2,320 | +1.76% | 7.9만 |
|---|
| 2026.02.10 | ₩2,320 | ₩2,334 | ₩2,190 | ₩2,280 | -1.73% | 2.8만 |
|---|
| 2026.02.09 | ₩2,334 | ₩2,401 | ₩2,253 | ₩2,320 | -0.57% | 1.8만 |
|---|
| 2026.02.06 | ₩2,226 | ₩2,374 | ₩2,226 | ₩2,334 | +4.82% | 7.7만 |
|---|
| 2026.02.05 | ₩2,454 | ₩2,548 | ₩2,052 | ₩2,146 | -12.57% | 18.4만 |
|---|
| 2026.02.04 | ₩2,548 | ₩2,548 | ₩2,454 | ₩2,548 | 0.00% | 4.2만 |
|---|
| 2026.02.03 | ₩2,548 | ₩2,656 | ₩2,495 | ₩2,548 | 0.00% | 6.5만 |
|---|
| 2026.02.02 | ₩2,709 | ₩2,709 | ₩2,495 | ₩2,535 | -6.44% | 7.7만 |
|---|
| 2026.01.30 | ₩2,817 | ₩2,817 | ₩2,709 | ₩2,709 | -3.81% | 5.6만 |
|---|
| 2026.01.29 | ₩2,750 | ₩2,817 | ₩2,682 | ₩2,790 | +1.46% | 6.5만 |
|---|
| 2026.01.28 | ₩2,803 | ₩2,817 | ₩2,682 | ₩2,721 | -2.92% | 3.7만 |
|---|
| 2026.01.27 | ₩2,817 | ₩2,817 | ₩2,696 | ₩2,763 | -1.90% | 4.8만 |
|---|
| 2026.01.26 | ₩2,763 | ₩2,776 | ₩2,709 | ₩2,776 | +0.49% | 5.1만 |
|---|
| 2026.01.23 | ₩2,830 | ₩2,830 | ₩2,743 | ₩2,763 | -2.37% | 4.4만 |
|---|
| 2026.01.22 | ₩2,709 | ₩2,830 | ₩2,682 | ₩2,790 | +2.97% | 5.1만 |
|---|
| 2026.01.21 | ₩2,884 | ₩2,937 | ₩2,723 | ₩2,750 | -4.65% | 7.7만 |
|---|
| 2026.01.20 | ₩2,682 | ₩2,951 | ₩2,682 | ₩2,884 | +7.50% | 4.6만 |
|---|
| 2026.01.16 | ₩2,682 | ₩2,763 | ₩2,656 | ₩2,709 | +1.00% | 4.3만 |
|---|
| 2026.01.15 | ₩2,843 | ₩2,843 | ₩2,736 | ₩2,750 | -3.30% | 4.2만 |
|---|
| 2026.01.14 | ₩2,817 | ₩2,830 | ₩2,629 | ₩2,790 | -0.95% | 5.9만 |
|---|
| 2026.01.13 | ₩2,790 | ₩2,884 | ₩2,709 | ₩2,817 | +0.96% | 2.5만 |
|---|
| 2026.01.12 | ₩2,964 | ₩2,964 | ₩2,682 | ₩2,790 | -5.88% | 9.4만 |
|---|
| 2026.01.09 | ₩3,018 | ₩3,085 | ₩2,870 | ₩2,924 | -3.11% | 6.5만 |
|---|
| 2026.01.08 | ₩3,058 | ₩3,098 | ₩3,018 | ₩3,018 | -1.32% | 2만 |
|---|
| 2026.01.07 | ₩3,045 | ₩3,192 | ₩2,967 | ₩3,098 | +1.76% | 4.5만 |
|---|
| 2026.01.06 | ₩3,152 | ₩3,152 | ₩2,990 | ₩3,045 | -3.40% | 2.2만 |
|---|
| 2026.01.05 | ₩2,951 | ₩3,259 | ₩2,897 | ₩3,152 | +6.82% | 9.3만 |
|---|
| 2026.01.02 | ₩2,857 | ₩2,937 | ₩2,817 | ₩2,937 | +2.82% | 5.3만 |
|---|
| 2025.12.31 | ₩2,884 | ₩3,004 | ₩2,750 | ₩2,857 | -0.93% | 9.2만 |
|---|
| 2025.12.30 | ₩3,098 | ₩3,165 | ₩2,884 | ₩2,884 | -6.93% | 7.1만 |
|---|
| 2025.12.29 | ₩3,259 | ₩3,332 | ₩3,085 | ₩3,098 | -4.94% | 7.4만 |
|---|
| 2025.12.26 | ₩3,179 | ₩3,393 | ₩3,125 | ₩3,259 | +2.53% | 9.3만 |
|---|
| 2025.12.24 | ₩3,085 | ₩3,165 | ₩3,014 | ₩3,125 | +1.30% | 4.1만 |
|---|
| 2025.12.23 | ₩3,273 | ₩3,273 | ₩3,031 | ₩3,031 | -7.38% | 8.5만 |
|---|
| 2025.12.22 | ₩2,991 | ₩3,313 | ₩2,991 | ₩3,152 | +5.38% | 12만 |
|---|
| 2025.12.19 | ₩2,790 | ₩3,045 | ₩2,750 | ₩2,937 | +5.29% | 13.3만 |
|---|
| 2025.12.18 | ₩2,756 | ₩2,803 | ₩2,723 | ₩2,736 | -0.73% | 5.2만 |
|---|
| 2025.12.17 | ₩2,763 | ₩2,796 | ₩2,682 | ₩2,723 | -1.46% | 5.1만 |
|---|
| 2025.12.16 | ₩2,723 | ₩2,857 | ₩2,636 | ₩2,763 | +1.48% | 8.4만 |
|---|
| 2025.12.15 | ₩2,830 | ₩2,991 | ₩2,709 | ₩2,723 | -3.79% | 6만 |
|---|
| 2025.12.12 | ₩3,018 | ₩3,031 | ₩2,796 | ₩2,830 | -6.22% | 11.1만 |
|---|
| 2025.12.11 | ₩3,031 | ₩3,085 | ₩3,004 | ₩3,018 | -0.44% | 7.2만 |
|---|
| 2025.12.10 | ₩2,951 | ₩3,058 | ₩2,937 | ₩2,991 | +1.36% | 8.1만 |
|---|
| 2025.12.09 | ₩2,790 | ₩3,071 | ₩2,790 | ₩2,991 | +7.21% | 9.2만 |
|---|
| 2025.12.08 | ₩3,219 | ₩3,349 | ₩2,763 | ₩2,843 | -11.67% | 17만 |
|---|
| 2025.12.05 | ₩3,393 | ₩3,455 | ₩3,112 | ₩3,232 | -4.74% | 11.8만 |
|---|
| 2025.12.04 | ₩3,447 | ₩3,491 | ₩3,393 | ₩3,393 | -1.56% | 4.8만 |
|---|
| 2025.12.03 | ₩3,420 | ₩3,501 | ₩3,340 | ₩3,447 | +0.78% | 4.1만 |
|---|
| 2025.12.02 | ₩3,501 | ₩3,541 | ₩3,393 | ₩3,420 | -2.30% | 2.9만 |
|---|
| 2025.12.01 | ₩3,621 | ₩3,621 | ₩3,501 | ₩3,501 | -3.33% | 3만 |
|---|
| 2025.11.28 | ₩3,662 | ₩3,849 | ₩3,581 | ₩3,635 | -0.73% | 3만 |
|---|
| 2025.11.26 | ₩3,455 | ₩3,688 | ₩3,451 | ₩3,581 | +3.65% | 6.6만 |
|---|
| 2025.11.25 | ₩3,393 | ₩3,460 | ₩3,286 | ₩3,447 | +1.58% | 5.4만 |
|---|
| 2025.11.24 | ₩3,554 | ₩3,619 | ₩3,340 | ₩3,393 | -4.53% | 8만 |
|---|
| 2025.11.21 | ₩3,635 | ₩3,698 | ₩3,527 | ₩3,608 | -0.74% | 4.9만 |
|---|
| 2025.11.20 | ₩3,715 | ₩3,876 | ₩3,527 | ₩3,568 | -3.97% | 6.2만 |
|---|
| 2025.11.19 | ₩3,903 | ₩3,943 | ₩3,561 | ₩3,648 | -6.53% | 6.8만 |
|---|
| 2025.11.18 | ₩3,729 | ₩3,970 | ₩3,729 | ₩3,916 | +5.04% | 6.1만 |
|---|
| 2025.11.17 | ₩3,916 | ₩4,104 | ₩3,816 | ₩3,890 | -0.68% | 4.9만 |
|---|
| 2025.11.14 | ₩3,755 | ₩4,051 | ₩3,755 | ₩3,916 | +4.29% | 6.7만 |
|---|
| 2025.11.13 | ₩3,970 | ₩4,024 | ₩3,709 | ₩3,755 | -5.41% | 8.4만 |
|---|
| 2025.11.12 | ₩3,890 | ₩4,024 | ₩3,863 | ₩4,010 | +3.10% | 6.4만 |
|---|
| 2025.11.11 | ₩3,823 | ₩3,903 | ₩3,823 | ₩3,876 | +1.40% | 3.3만 |
|---|
| 2025.11.10 | ₩3,863 | ₩3,957 | ₩3,770 | ₩3,823 | -1.04% | 4.8만 |
|---|
| 2025.11.07 | ₩3,809 | ₩3,930 | ₩3,715 | ₩3,903 | +2.46% | 4.9만 |
|---|
| 2025.11.06 | ₩3,827 | ₩3,891 | ₩3,729 | ₩3,809 | -0.46% | 6.9만 |
|---|
| 2025.11.05 | ₩4,010 | ₩4,010 | ₩3,755 | ₩3,876 | -3.34% | 5.2만 |
|---|
| 2025.11.04 | ₩3,970 | ₩4,064 | ₩3,755 | ₩3,782 | -4.73% | 6.6만 |
|---|
| 2025.11.03 | ₩3,755 | ₩4,051 | ₩3,755 | ₩3,970 | +5.71% | 11.5만 |
|---|
| 2025.10.31 | ₩3,863 | ₩3,863 | ₩3,688 | ₩3,755 | -2.78% | 3.7만 |
|---|
| 2025.10.30 | ₩3,782 | ₩3,997 | ₩3,742 | ₩3,782 | 0.00% | 5.6만 |
|---|
| 2025.10.29 | ₩3,863 | ₩3,876 | ₩3,688 | ₩3,715 | -3.82% | 10.1만 |
|---|
| 2025.10.28 | ₩3,863 | ₩3,963 | ₩3,863 | ₩3,903 | +1.04% | 5.2만 |
|---|
| 2025.10.27 | ₩4,024 | ₩4,024 | ₩3,823 | ₩3,876 | -3.67% | 4.6만 |
|---|
| 2025.10.24 | ₩3,916 | ₩4,091 | ₩3,863 | ₩3,997 | +2.05% | 11.7만 |
|---|
| 2025.10.23 | ₩3,755 | ₩3,943 | ₩3,755 | ₩3,916 | +4.29% | 4.2만 |
|---|
| 2025.10.22 | ₩3,849 | ₩3,890 | ₩3,699 | ₩3,782 | -1.74% | 7.5만 |
|---|
| 2025.10.21 | ₩4,037 | ₩4,051 | ₩3,871 | ₩3,916 | -2.99% | 2.1만 |
|---|
| 2025.10.20 | ₩3,957 | ₩4,118 | ₩3,957 | ₩4,024 | +1.69% | 6.6만 |
|---|
| 2025.10.17 | ₩3,769 | ₩3,930 | ₩3,769 | ₩3,916 | +3.91% | 5.4만 |
|---|
| 2025.10.16 | ₩3,879 | ₩3,943 | ₩3,823 | ₩3,916 | +0.97% | 8.2만 |
|---|
| 2025.10.15 | ₩4,064 | ₩4,064 | ₩3,876 | ₩3,890 | -4.29% | 7.1만 |
|---|
| 2025.10.14 | ₩3,903 | ₩4,017 | ₩3,769 | ₩3,997 | +2.41% | 8.7만 |
|---|
| 2025.10.13 | ₩4,104 | ₩4,238 | ₩3,930 | ₩3,970 | -3.27% | 5.4만 |
|---|
| 2025.10.10 | ₩4,386 | ₩4,461 | ₩4,004 | ₩4,077 | -7.03% | 15.9만 |
|---|