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 | ₩1,350 | ₩1,350 | ₩1,310 | ₩1,337 | -0.99% | 4.2만 |
| 2026.10.08 | ₩1,377 | ₩1,404 | ₩1,304 | ₩1,310 | -4.85% | 4.5만 |
| 2026.10.07 | ₩1,258 | ₩1,350 | ₩1,257 | ₩1,337 | +6.27% | 5.3만 |
| 2026.10.06 | ₩1,317 | ₩1,348 | ₩1,242 | ₩1,297 | -1.52% | 9.2만 |
| 2026.10.05 | ₩1,350 | ₩1,364 | ₩1,310 | ₩1,310 | -2.97% | 9.4만 |
| 2026.10.02 | ₩1,377 | ₩1,448 | ₩1,340 | ₩1,350 | -1.94% | 9.8만 |
| 2026.10.01 | ₩1,431 | ₩1,444 | ₩1,364 | ₩1,364 | -4.67% | 13.9만 |
| 2026.09.30 | ₩1,417 | ₩1,453 | ₩1,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,417 |
| 0.00% |
| 5.5만 |
| 2026.09.29 | ₩1,404 | ₩1,437 | ₩1,350 | ₩1,391 | -0.95% | 18.3만 |
|---|
| 2026.09.28 | ₩1,511 | ₩1,530 | ₩1,377 | ₩1,404 | -7.08% | 7.4만 |
|---|
| 2026.09.25 | ₩1,444 | ₩1,551 | ₩1,404 | ₩1,511 | +4.63% | 8.9만 |
|---|
| 2026.09.24 | ₩1,538 | ₩1,574 | ₩1,457 | ₩1,457 | -5.22% | 6.4만 |
|---|
| 2026.09.23 | ₩1,538 | ₩1,604 | ₩1,497 | ₩1,524 | -0.87% | 7.5만 |
|---|
| 2026.09.22 | ₩1,551 | ₩1,604 | ₩1,504 | ₩1,551 | 0.00% | 9.2만 |
|---|
| 2026.09.21 | ₩1,564 | ₩1,642 | ₩1,464 | ₩1,538 | -1.71% | 23.7만 |
|---|
| 2026.09.18 | ₩1,538 | ₩1,618 | ₩1,484 | ₩1,551 | +0.87% | 20만 |
|---|
| 2026.09.17 | ₩1,511 | ₩1,578 | ₩1,457 | ₩1,538 | +1.77% | 24.5만 |
|---|
| 2026.09.16 | ₩1,431 | ₩1,524 | ₩1,309 | ₩1,444 | +0.93% | 19.3만 |
|---|
| 2026.09.15 | ₩1,337 | ₩1,444 | ₩1,337 | ₩1,431 | +7.00% | 28.6만 |
|---|
| 2026.09.14 | ₩1,313 | ₩1,364 | ₩1,297 | ₩1,337 | +1.83% | 11.4만 |
|---|
| 2026.09.11 | ₩1,350 | ₩1,350 | ₩1,305 | ₩1,310 | -2.97% | 9.8만 |
|---|
| 2026.09.10 | ₩1,230 | ₩1,333 | ₩1,205 | ₩1,305 | +6.09% | 8.4만 |
|---|
| 2026.09.09 | ₩1,444 | ₩1,444 | ₩1,270 | ₩1,297 | -10.19% | 9.5만 |
|---|
| 2026.09.08 | ₩1,284 | ₩1,444 | ₩1,284 | ₩1,417 | +10.42% | 15.2만 |
|---|
| 2026.09.04 | ₩1,337 | ₩1,364 | ₩1,203 | ₩1,284 | -4.00% | 14.2만 |
|---|
| 2026.09.03 | ₩1,190 | ₩1,377 | ₩1,136 | ₩1,337 | +12.36% | 17.9만 |
|---|
| 2026.09.02 | ₩1,150 | ₩1,198 | ₩1,124 | ₩1,157 | +0.58% | 13.8만 |
|---|
| 2026.09.01 | ₩1,151 | ₩1,186 | ₩1,096 | ₩1,103 | -4.18% | 4.7만 |
|---|
| 2026.08.31 | ₩1,128 | ₩1,203 | ₩1,111 | ₩1,147 | +1.66% | 11.4만 |
|---|
| 2026.08.28 | ₩1,123 | ₩1,136 | ₩1,083 | ₩1,110 | -1.19% | 9.4만 |
|---|
| 2026.08.27 | ₩956 | ₩1,136 | ₩956 | ₩1,064 | +11.33% | 13만 |
|---|
| 2026.08.26 | ₩1,070 | ₩1,110 | ₩945 | ₩951 | -11.12% | 9.8만 |
|---|
| 2026.08.25 | ₩1,104 | ₩1,153 | ₩1,044 | ₩1,070 | -3.15% | 7.6만 |
|---|
| 2026.08.24 | ₩1,201 | ₩1,217 | ₩1,123 | ₩1,123 | -6.46% | 7.1만 |
|---|
| 2026.08.21 | ₩1,230 | ₩1,254 | ₩1,163 | ₩1,190 | -3.26% | 5.7만 |
|---|
| 2026.08.20 | ₩1,284 | ₩1,284 | ₩1,177 | ₩1,190 | -7.29% | 9.8만 |
|---|
| 2026.08.19 | ₩1,243 | ₩1,270 | ₩1,190 | ₩1,251 | +0.65% | 11.7만 |
|---|
| 2026.08.18 | ₩1,136 | ₩1,203 | ₩1,098 | ₩1,158 | +1.88% | 8.8만 |
|---|
| 2026.08.17 | ₩1,191 | ₩1,203 | ₩1,110 | ₩1,136 | -4.60% | 12.7만 |
|---|
| 2026.08.14 | ₩1,270 | ₩1,270 | ₩1,146 | ₩1,203 | -5.26% | 11.7만 |
|---|
| 2026.08.13 | ₩1,297 | ₩1,310 | ₩1,194 | ₩1,282 | -1.13% | 9.5만 |
|---|
| 2026.08.12 | ₩1,203 | ₩1,337 | ₩1,183 | ₩1,284 | +6.67% | 28.2만 |
|---|
| 2026.08.11 | ₩1,324 | ₩1,364 | ₩1,207 | ₩1,317 | -0.51% | 12.3만 |
|---|
| 2026.08.10 | ₩1,350 | ₩1,377 | ₩1,190 | ₩1,270 | -5.94% | 17.5만 |
|---|
| 2026.08.07 | ₩1,391 | ₩1,391 | ₩1,350 | ₩1,364 | -1.92% | 6.6만 |
|---|
| 2026.08.06 | ₩1,364 | ₩1,376 | ₩1,337 | ₩1,364 | 0.00% | 3.6만 |
|---|
| 2026.08.05 | ₩1,484 | ₩1,511 | ₩1,284 | ₩1,350 | -9.01% | 11.4만 |
|---|
| 2026.08.04 | ₩1,391 | ₩1,481 | ₩1,348 | ₩1,431 | +2.88% | 15.3만 |
|---|
| 2026.08.03 | ₩1,391 | ₩1,417 | ₩1,337 | ₩1,391 | 0.00% | 6.8만 |
|---|
| 2026.07.31 | ₩1,444 | ₩1,444 | ₩1,350 | ₩1,350 | -6.48% | 2.5만 |
|---|
| 2026.07.30 | ₩1,350 | ₩1,444 | ₩1,297 | ₩1,444 | +6.93% | 11.9만 |
|---|
| 2026.07.29 | ₩1,431 | ₩1,444 | ₩1,321 | ₩1,350 | -5.61% | 4.5만 |
|---|
| 2026.07.28 | ₩1,337 | ₩1,457 | ₩1,332 | ₩1,417 | +6.00% | 5.9만 |
|---|
| 2026.07.27 | ₩1,538 | ₩1,538 | ₩1,284 | ₩1,364 | -11.30% | 12.3만 |
|---|
| 2026.07.24 | ₩1,604 | ₩1,618 | ₩1,538 | ₩1,538 | -4.17% | 8.4만 |
|---|
| 2026.07.23 | ₩1,591 | ₩1,685 | ₩1,538 | ₩1,604 | +0.84% | 7만 |
|---|
| 2026.07.22 | ₩1,658 | ₩1,685 | ₩1,578 | ₩1,578 | -4.84% | 6.4만 |
|---|
| 2026.07.21 | ₩1,604 | ₩1,685 | ₩1,591 | ₩1,645 | +2.50% | 4.2만 |
|---|
| 2026.07.20 | ₩1,711 | ₩1,714 | ₩1,604 | ₩1,604 | -6.25% | 10만 |
|---|
| 2026.07.17 | ₩1,645 | ₩1,685 | ₩1,591 | ₩1,671 | +1.63% | 8.9만 |
|---|
| 2026.07.16 | ₩1,711 | ₩1,845 | ₩1,591 | ₩1,618 | -5.47% | 12.7만 |
|---|
| 2026.07.15 | ₩1,685 | ₩1,798 | ₩1,685 | ₩1,711 | +1.59% | 11.2만 |
|---|
| 2026.07.14 | ₩1,805 | ₩1,892 | ₩1,765 | ₩1,792 | -0.74% | 5.9만 |
|---|
| 2026.07.13 | ₩1,885 | ₩1,990 | ₩1,633 | ₩1,805 | -4.26% | 16.9만 |
|---|
| 2026.07.10 | ₩1,818 | ₩2,166 | ₩1,818 | ₩2,019 | +11.03% | 17.9만 |
|---|
| 2026.07.09 | ₩2,674 | ₩2,674 | ₩1,892 | ₩1,939 | -27.50% | 52.1만 |
|---|
| 2026.07.08 | ₩2,701 | ₩2,821 | ₩2,621 | ₩2,701 | 0.00% | 27.8만 |
|---|
| 2026.07.07 | ₩2,607 | ₩2,875 | ₩2,580 | ₩2,701 | +3.59% | 49.6만 |
|---|
| 2026.07.06 | ₩2,380 | ₩2,669 | ₩2,380 | ₩2,540 | +6.74% | 32.4만 |
|---|
| 2026.07.02 | ₩2,380 | ₩2,455 | ₩2,260 | ₩2,407 | +1.12% | 11.9만 |
|---|
| 2026.07.01 | ₩2,086 | ₩2,447 | ₩2,059 | ₩2,367 | +13.46% | 27.8만 |
|---|
| 2026.06.30 | ₩2,126 | ₩2,137 | ₩2,032 | ₩2,113 | -0.63% | 19.1만 |
|---|
| 2026.06.29 | ₩2,032 | ₩2,157 | ₩2,006 | ₩2,099 | +3.29% | 18.3만 |
|---|
| 2026.06.26 | ₩1,992 | ₩2,083 | ₩1,899 | ₩2,046 | +2.68% | 21.7만 |
|---|
| 2026.06.25 | ₩1,818 | ₩2,113 | ₩1,792 | ₩1,939 | +6.62% | 35.4만 |
|---|
| 2026.06.24 | ₩1,792 | ₩1,925 | ₩1,765 | ₩1,778 | -0.75% | 7.3만 |
|---|
| 2026.06.23 | ₩1,778 | ₩1,796 | ₩1,711 | ₩1,752 | -1.50% | 9.5만 |
|---|
| 2026.06.22 | ₩1,792 | ₩1,885 | ₩1,711 | ₩1,765 | -1.49% | 9.1만 |
|---|
| 2026.06.18 | ₩1,845 | ₩1,885 | ₩1,741 | ₩1,805 | -2.17% | 7.7만 |
|---|
| 2026.06.17 | ₩1,738 | ₩1,916 | ₩1,738 | ₩1,818 | +4.62% | 10.3만 |
|---|
| 2026.06.16 | ₩1,645 | ₩1,818 | ₩1,638 | ₩1,725 | +4.88% | 43.1만 |
|---|
| 2026.06.15 | ₩1,591 | ₩1,725 | ₩1,591 | ₩1,685 | +5.88% | 9.2만 |
|---|
| 2026.06.12 | ₩1,778 | ₩1,778 | ₩1,591 | ₩1,591 | -10.53% | 7.7만 |
|---|
| 2026.06.11 | ₩1,765 | ₩1,778 | ₩1,725 | ₩1,752 | -0.76% | 3.4만 |
|---|
| 2026.06.10 | ₩1,765 | ₩1,829 | ₩1,711 | ₩1,725 | -2.27% | 5.4만 |
|---|
| 2026.06.09 | ₩1,845 | ₩1,845 | ₩1,711 | ₩1,765 | -4.35% | 12.8만 |
|---|
| 2026.06.08 | ₩1,845 | ₩1,845 | ₩1,765 | ₩1,792 | -2.90% | 7.8만 |
|---|
| 2026.06.05 | ₩1,885 | ₩1,986 | ₩1,725 | ₩1,778 | -5.67% | 18만 |
|---|
| 2026.06.04 | ₩1,765 | ₩1,952 | ₩1,671 | ₩1,925 | +9.09% | 19.2만 |
|---|
| 2026.06.03 | ₩1,671 | ₩1,832 | ₩1,645 | ₩1,711 | +2.40% | 13.1만 |
|---|
| 2026.06.02 | ₩1,858 | ₩1,872 | ₩1,618 | ₩1,671 | -10.07% | 11.1만 |
|---|
| 2026.06.01 | ₩1,845 | ₩1,868 | ₩1,685 | ₩1,818 | -1.45% | 14.5만 |
|---|
| 2026.05.29 | ₩1,899 | ₩1,939 | ₩1,858 | ₩1,885 | -0.70% | 9.1만 |
|---|
| 2026.05.28 | ₩1,858 | ₩1,939 | ₩1,812 | ₩1,885 | +1.44% | 14.4만 |
|---|
| 2026.05.27 | ₩1,725 | ₩1,952 | ₩1,685 | ₩1,858 | +7.75% | 23.2만 |
|---|
| 2026.05.26 | ₩1,564 | ₩1,757 | ₩1,524 | ₩1,725 | +10.26% | 20.4만 |
|---|
| 2026.05.22 | ₩1,471 | ₩1,578 | ₩1,391 | ₩1,524 | +3.64% | 25.3만 |
|---|
| 2026.05.21 | ₩1,471 | ₩1,531 | ₩1,364 | ₩1,484 | +0.91% | 11.9만 |
|---|
| 2026.05.20 | ₩1,444 | ₩1,511 | ₩1,377 | ₩1,471 | +1.85% | 7.9만 |
|---|
| 2026.05.19 | ₩1,457 | ₩1,484 | ₩1,357 | ₩1,471 | +0.92% | 6.7만 |
|---|
| 2026.05.18 | ₩1,471 | ₩1,551 | ₩1,334 | ₩1,431 | -2.73% | 13만 |
|---|
| 2026.05.15 | ₩1,444 | ₩1,471 | ₩1,404 | ₩1,457 | +0.93% | 6.9만 |
|---|
| 2026.05.14 | ₩1,431 | ₩1,457 | ₩1,391 | ₩1,444 | +0.93% | 7.6만 |
|---|
| 2026.05.13 | ₩1,417 | ₩1,457 | ₩1,404 | ₩1,431 | +0.94% | 9.7만 |
|---|
| 2026.05.12 | ₩1,364 | ₩1,444 | ₩1,353 | ₩1,404 | +2.94% | 7.9만 |
|---|
| 2026.05.11 | ₩1,417 | ₩1,457 | ₩1,357 | ₩1,364 | -3.77% | 7.8만 |
|---|
| 2026.05.08 | ₩1,471 | ₩1,497 | ₩1,417 | ₩1,417 | -3.64% | 6.8만 |
|---|
| 2026.05.07 | ₩1,497 | ₩1,538 | ₩1,464 | ₩1,471 | -1.79% | 7.4만 |
|---|
| 2026.05.06 | ₩1,377 | ₩1,497 | ₩1,350 | ₩1,471 | +6.80% | 16만 |
|---|
| 2026.05.05 | ₩1,444 | ₩1,457 | ₩1,364 | ₩1,377 | -4.63% | 7.9만 |
|---|
| 2026.05.04 | ₩1,391 | ₩1,456 | ₩1,364 | ₩1,404 | +0.96% | 7.8만 |
|---|
| 2026.05.01 | ₩1,404 | ₩1,412 | ₩1,364 | ₩1,377 | -1.90% | 1.8만 |
|---|
| 2026.04.30 | ₩1,404 | ₩1,417 | ₩1,364 | ₩1,377 | -1.90% | 5.5만 |
|---|
| 2026.04.29 | ₩1,457 | ₩1,457 | ₩1,364 | ₩1,377 | -5.50% | 3.8만 |
|---|
| 2026.04.28 | ₩1,471 | ₩1,497 | ₩1,417 | ₩1,431 | -2.73% | 2.9만 |
|---|
| 2026.04.27 | ₩1,431 | ₩1,511 | ₩1,377 | ₩1,444 | +0.93% | 5.6만 |
|---|
| 2026.04.24 | ₩1,524 | ₩1,538 | ₩1,431 | ₩1,431 | -6.14% | 11.4만 |
|---|
| 2026.04.23 | ₩1,578 | ₩1,578 | ₩1,484 | ₩1,524 | -3.39% | 5만 |
|---|
| 2026.04.22 | ₩1,698 | ₩1,725 | ₩1,551 | ₩1,578 | -7.09% | 10.8만 |
|---|
| 2026.04.21 | ₩1,738 | ₩1,752 | ₩1,638 | ₩1,698 | -2.31% | 5.1만 |
|---|
| 2026.04.20 | ₩1,765 | ₩1,818 | ₩1,678 | ₩1,738 | -1.52% | 6.5만 |
|---|
| 2026.04.17 | ₩1,645 | ₩1,872 | ₩1,631 | ₩1,765 | +7.32% | 10.7만 |
|---|
| 2026.04.16 | ₩1,765 | ₩1,845 | ₩1,611 | ₩1,645 | -6.82% | 8.6만 |
|---|
| 2026.04.15 | ₩1,792 | ₩1,858 | ₩1,618 | ₩1,752 | -2.24% | 9만 |
|---|
| 2026.04.14 | ₩1,845 | ₩1,923 | ₩1,645 | ₩1,818 | -1.45% | 13.9만 |
|---|
| 2026.04.13 | ₩1,925 | ₩1,955 | ₩1,778 | ₩1,845 | -4.17% | 9.2만 |
|---|
| 2026.04.10 | ₩1,939 | ₩2,126 | ₩1,805 | ₩1,912 | -1.38% | 9.6만 |
|---|
| 2026.04.09 | ₩1,858 | ₩1,912 | ₩1,752 | ₩1,912 | +2.88% | 24.8만 |
|---|
| 2026.04.08 | ₩1,992 | ₩2,059 | ₩1,845 | ₩1,899 | -4.70% | 11.8만 |
|---|
| 2026.04.07 | ₩1,872 | ₩2,340 | ₩1,818 | ₩1,939 | +3.57% | 66.2만 |
|---|
| 2026.04.06 | ₩1,484 | ₩1,991 | ₩1,484 | ₩1,858 | +25.23% | 56.6만 |
|---|
| 2026.04.02 | ₩1,417 | ₩1,524 | ₩1,417 | ₩1,457 | +2.83% | 5.5만 |
|---|
| 2026.04.01 | ₩1,297 | ₩1,511 | ₩1,270 | ₩1,444 | +11.34% | 14.1만 |
|---|
| 2026.03.31 | ₩1,257 | ₩1,310 | ₩1,230 | ₩1,297 | +3.19% | 8.1만 |
|---|
| 2026.03.30 | ₩1,337 | ₩1,362 | ₩1,177 | ₩1,215 | -9.10% | 10.5만 |
|---|
| 2026.03.27 | ₩1,431 | ₩1,431 | ₩1,297 | ₩1,337 | -6.54% | 7.5만 |
|---|
| 2026.03.26 | ₩1,551 | ₩1,551 | ₩1,391 | ₩1,417 | -8.62% | 4.1만 |
|---|
| 2026.03.25 | ₩1,484 | ₩1,591 | ₩1,431 | ₩1,444 | -2.70% | 4.1만 |
|---|
| 2026.03.24 | ₩1,645 | ₩1,645 | ₩1,511 | ₩1,511 | -8.13% | 4.1만 |
|---|
| 2026.03.23 | ₩1,754 | ₩1,765 | ₩1,620 | ₩1,645 | -6.25% | 5.3만 |
|---|
| 2026.03.20 | ₩1,765 | ₩1,832 | ₩1,591 | ₩1,631 | -7.58% | 7.8만 |
|---|
| 2026.03.19 | ₩1,631 | ₩1,765 | ₩1,631 | ₩1,725 | +5.74% | 6.6만 |
|---|
| 2026.03.18 | ₩1,785 | ₩1,785 | ₩1,631 | ₩1,631 | -8.61% | 4.6만 |
|---|
| 2026.03.17 | ₩1,752 | ₩1,818 | ₩1,711 | ₩1,778 | +1.53% | 2.9만 |
|---|
| 2026.03.16 | ₩1,778 | ₩1,845 | ₩1,711 | ₩1,765 | -0.75% | 2.7만 |
|---|
| 2026.03.13 | ₩1,858 | ₩1,909 | ₩1,631 | ₩1,698 | -8.63% | 5.4만 |
|---|
| 2026.03.12 | ₩1,899 | ₩1,899 | ₩1,752 | ₩1,832 | -3.52% | 5.3만 |
|---|
| 2026.03.11 | ₩1,912 | ₩1,912 | ₩1,838 | ₩1,899 | -0.70% | 5만 |
|---|
| 2026.03.10 | ₩1,965 | ₩1,965 | ₩1,872 | ₩1,952 | -0.68% | 4.6만 |
|---|
| 2026.03.09 | ₩1,852 | ₩2,020 | ₩1,698 | ₩1,952 | +5.42% | 7.5만 |
|---|
| 2026.03.06 | ₩1,872 | ₩1,872 | ₩1,758 | ₩1,792 | -4.29% | 3.1만 |
|---|
| 2026.03.05 | ₩2,032 | ₩2,032 | ₩1,845 | ₩1,885 | -7.24% | 1.7만 |
|---|
| 2026.03.04 | ₩1,912 | ₩1,939 | ₩1,869 | ₩1,939 | +1.40% | 3.6만 |
|---|
| 2026.03.03 | ₩1,965 | ₩2,086 | ₩1,814 | ₩1,899 | -3.40% | 9.2만 |
|---|
| 2026.03.02 | ₩1,792 | ₩2,238 | ₩1,792 | ₩1,979 | +10.45% | 18.8만 |
|---|
| 2026.02.27 | ₩1,725 | ₩1,752 | ₩1,578 | ₩1,752 | +1.55% | 8.4만 |
|---|
| 2026.02.26 | ₩1,805 | ₩1,805 | ₩1,671 | ₩1,725 | -4.44% | 3.9만 |
|---|
| 2026.02.25 | ₩1,872 | ₩1,872 | ₩1,808 | ₩1,818 | -2.86% | 3.4만 |
|---|
| 2026.02.24 | ₩1,872 | ₩1,903 | ₩1,838 | ₩1,872 | 0.00% | 3.2만 |
|---|
| 2026.02.23 | ₩2,006 | ₩2,018 | ₩1,818 | ₩1,872 | -6.67% | 7만 |
|---|
| 2026.02.20 | ₩2,032 | ₩2,072 | ₩1,979 | ₩2,019 | -0.66% | 3.6만 |
|---|
| 2026.02.19 | ₩2,139 | ₩2,139 | ₩1,979 | ₩2,046 | -4.38% | 7만 |
|---|
| 2026.02.18 | ₩2,166 | ₩2,166 | ₩2,113 | ₩2,139 | -1.23% | 2.5만 |
|---|
| 2026.02.17 | ₩2,219 | ₩2,225 | ₩2,139 | ₩2,179 | -1.81% | 4.7만 |
|---|
| 2026.02.13 | ₩2,260 | ₩2,353 | ₩2,193 | ₩2,233 | -1.18% | 2.2만 |
|---|
| 2026.02.12 | ₩2,273 | ₩2,286 | ₩2,166 | ₩2,233 | -1.76% | 2.6만 |
|---|
| 2026.02.11 | ₩2,273 | ₩2,326 | ₩2,166 | ₩2,313 | +1.76% | 7.9만 |
|---|
| 2026.02.10 | ₩2,313 | ₩2,326 | ₩2,183 | ₩2,273 | -1.73% | 2.8만 |
|---|
| 2026.02.09 | ₩2,326 | ₩2,393 | ₩2,246 | ₩2,313 | -0.57% | 1.8만 |
|---|
| 2026.02.06 | ₩2,219 | ₩2,367 | ₩2,219 | ₩2,326 | +4.82% | 7.7만 |
|---|
| 2026.02.05 | ₩2,447 | ₩2,540 | ₩2,046 | ₩2,139 | -12.57% | 18.4만 |
|---|
| 2026.02.04 | ₩2,540 | ₩2,540 | ₩2,447 | ₩2,540 | 0.00% | 4.2만 |
|---|
| 2026.02.03 | ₩2,540 | ₩2,647 | ₩2,487 | ₩2,540 | 0.00% | 6.5만 |
|---|
| 2026.02.02 | ₩2,701 | ₩2,701 | ₩2,487 | ₩2,527 | -6.44% | 7.7만 |
|---|
| 2026.01.30 | ₩2,808 | ₩2,808 | ₩2,701 | ₩2,701 | -3.81% | 5.6만 |
|---|
| 2026.01.29 | ₩2,741 | ₩2,808 | ₩2,674 | ₩2,781 | +1.46% | 6.5만 |
|---|
| 2026.01.28 | ₩2,794 | ₩2,808 | ₩2,674 | ₩2,713 | -2.92% | 3.7만 |
|---|
| 2026.01.27 | ₩2,808 | ₩2,808 | ₩2,687 | ₩2,754 | -1.90% | 4.8만 |
|---|
| 2026.01.26 | ₩2,754 | ₩2,768 | ₩2,701 | ₩2,768 | +0.49% | 5.1만 |
|---|
| 2026.01.23 | ₩2,821 | ₩2,821 | ₩2,734 | ₩2,754 | -2.37% | 4.4만 |
|---|
| 2026.01.22 | ₩2,701 | ₩2,821 | ₩2,674 | ₩2,781 | +2.97% | 5.1만 |
|---|
| 2026.01.21 | ₩2,875 | ₩2,928 | ₩2,714 | ₩2,741 | -4.65% | 7.7만 |
|---|
| 2026.01.20 | ₩2,674 | ₩2,941 | ₩2,674 | ₩2,875 | +7.50% | 4.6만 |
|---|
| 2026.01.16 | ₩2,674 | ₩2,754 | ₩2,647 | ₩2,701 | +1.00% | 4.3만 |
|---|
| 2026.01.15 | ₩2,835 | ₩2,835 | ₩2,728 | ₩2,741 | -3.30% | 4.2만 |
|---|
| 2026.01.14 | ₩2,808 | ₩2,821 | ₩2,621 | ₩2,781 | -0.95% | 5.9만 |
|---|
| 2026.01.13 | ₩2,781 | ₩2,875 | ₩2,701 | ₩2,808 | +0.96% | 2.5만 |
|---|
| 2026.01.12 | ₩2,955 | ₩2,955 | ₩2,674 | ₩2,781 | -5.88% | 9.4만 |
|---|
| 2026.01.09 | ₩3,008 | ₩3,075 | ₩2,861 | ₩2,915 | -3.11% | 6.5만 |
|---|
| 2026.01.08 | ₩3,048 | ₩3,089 | ₩3,008 | ₩3,008 | -1.32% | 2만 |
|---|
| 2026.01.07 | ₩3,035 | ₩3,182 | ₩2,958 | ₩3,089 | +1.76% | 4.5만 |
|---|
| 2026.01.06 | ₩3,142 | ₩3,142 | ₩2,980 | ₩3,035 | -3.40% | 2.2만 |
|---|
| 2026.01.05 | ₩2,941 | ₩3,249 | ₩2,888 | ₩3,142 | +6.82% | 9.3만 |
|---|
| 2026.01.02 | ₩2,848 | ₩2,928 | ₩2,808 | ₩2,928 | +2.82% | 5.3만 |
|---|
| 2025.12.31 | ₩2,875 | ₩2,995 | ₩2,741 | ₩2,848 | -0.93% | 9.2만 |
|---|
| 2025.12.30 | ₩3,089 | ₩3,155 | ₩2,875 | ₩2,875 | -6.93% | 7.1만 |
|---|
| 2025.12.29 | ₩3,249 | ₩3,321 | ₩3,075 | ₩3,089 | -4.94% | 7.4만 |
|---|
| 2025.12.26 | ₩3,169 | ₩3,383 | ₩3,115 | ₩3,249 | +2.53% | 9.3만 |
|---|
| 2025.12.24 | ₩3,075 | ₩3,155 | ₩3,004 | ₩3,115 | +1.30% | 4.1만 |
|---|
| 2025.12.23 | ₩3,262 | ₩3,262 | ₩3,022 | ₩3,022 | -7.38% | 8.5만 |
|---|
| 2025.12.22 | ₩2,982 | ₩3,302 | ₩2,982 | ₩3,142 | +5.38% | 12만 |
|---|
| 2025.12.19 | ₩2,781 | ₩3,035 | ₩2,741 | ₩2,928 | +5.29% | 13.3만 |
|---|
| 2025.12.18 | ₩2,748 | ₩2,794 | ₩2,714 | ₩2,728 | -0.73% | 5.2만 |
|---|
| 2025.12.17 | ₩2,754 | ₩2,788 | ₩2,674 | ₩2,714 | -1.46% | 5.1만 |
|---|
| 2025.12.16 | ₩2,714 | ₩2,848 | ₩2,627 | ₩2,754 | +1.48% | 8.4만 |
|---|
| 2025.12.15 | ₩2,821 | ₩2,982 | ₩2,701 | ₩2,714 | -3.79% | 6만 |
|---|
| 2025.12.12 | ₩3,008 | ₩3,022 | ₩2,788 | ₩2,821 | -6.22% | 11.1만 |
|---|
| 2025.12.11 | ₩3,022 | ₩3,075 | ₩2,995 | ₩3,008 | -0.44% | 7.2만 |
|---|
| 2025.12.10 | ₩2,941 | ₩3,048 | ₩2,928 | ₩2,982 | +1.36% | 8.1만 |
|---|
| 2025.12.09 | ₩2,781 | ₩3,062 | ₩2,781 | ₩2,982 | +7.21% | 9.2만 |
|---|
| 2025.12.08 | ₩3,209 | ₩3,339 | ₩2,754 | ₩2,835 | -11.67% | 17만 |
|---|
| 2025.12.05 | ₩3,383 | ₩3,444 | ₩3,102 | ₩3,222 | -4.74% | 11.8만 |
|---|
| 2025.12.04 | ₩3,436 | ₩3,480 | ₩3,383 | ₩3,383 | -1.56% | 4.8만 |
|---|
| 2025.12.03 | ₩3,409 | ₩3,490 | ₩3,329 | ₩3,436 | +0.78% | 4.1만 |
|---|
| 2025.12.02 | ₩3,490 | ₩3,530 | ₩3,383 | ₩3,409 | -2.30% | 2.9만 |
|---|
| 2025.12.01 | ₩3,610 | ₩3,610 | ₩3,490 | ₩3,490 | -3.33% | 3만 |
|---|
| 2025.11.28 | ₩3,650 | ₩3,837 | ₩3,570 | ₩3,623 | -0.73% | 3만 |
|---|
| 2025.11.26 | ₩3,444 | ₩3,677 | ₩3,440 | ₩3,570 | +3.65% | 6.6만 |
|---|
| 2025.11.25 | ₩3,383 | ₩3,450 | ₩3,276 | ₩3,436 | +1.58% | 5.4만 |
|---|
| 2025.11.24 | ₩3,543 | ₩3,607 | ₩3,329 | ₩3,383 | -4.53% | 8만 |
|---|
| 2025.11.21 | ₩3,623 | ₩3,686 | ₩3,516 | ₩3,597 | -0.74% | 4.9만 |
|---|
| 2025.11.20 | ₩3,704 | ₩3,864 | ₩3,516 | ₩3,557 | -3.97% | 6.2만 |
|---|
| 2025.11.19 | ₩3,891 | ₩3,931 | ₩3,550 | ₩3,637 | -6.53% | 6.8만 |
|---|
| 2025.11.18 | ₩3,717 | ₩3,958 | ₩3,717 | ₩3,904 | +5.04% | 6.1만 |
|---|
| 2025.11.17 | ₩3,904 | ₩4,091 | ₩3,804 | ₩3,877 | -0.68% | 4.9만 |
|---|
| 2025.11.14 | ₩3,744 | ₩4,038 | ₩3,744 | ₩3,904 | +4.29% | 6.7만 |
|---|
| 2025.11.13 | ₩3,958 | ₩4,011 | ₩3,697 | ₩3,744 | -5.41% | 8.4만 |
|---|
| 2025.11.12 | ₩3,877 | ₩4,011 | ₩3,851 | ₩3,998 | +3.10% | 6.4만 |
|---|
| 2025.11.11 | ₩3,811 | ₩3,891 | ₩3,811 | ₩3,864 | +1.40% | 3.3만 |
|---|
| 2025.11.10 | ₩3,851 | ₩3,944 | ₩3,758 | ₩3,811 | -1.04% | 4.8만 |
|---|
| 2025.11.07 | ₩3,797 | ₩3,918 | ₩3,704 | ₩3,891 | +2.46% | 4.9만 |
|---|
| 2025.11.06 | ₩3,815 | ₩3,879 | ₩3,717 | ₩3,797 | -0.46% | 6.9만 |
|---|
| 2025.11.05 | ₩3,998 | ₩3,998 | ₩3,744 | ₩3,864 | -3.34% | 5.2만 |
|---|
| 2025.11.04 | ₩3,958 | ₩4,051 | ₩3,744 | ₩3,770 | -4.73% | 6.6만 |
|---|
| 2025.11.03 | ₩3,744 | ₩4,038 | ₩3,744 | ₩3,958 | +5.71% | 11.5만 |
|---|
| 2025.10.31 | ₩3,851 | ₩3,851 | ₩3,677 | ₩3,744 | -2.78% | 3.7만 |
|---|
| 2025.10.30 | ₩3,770 | ₩3,984 | ₩3,730 | ₩3,770 | 0.00% | 5.6만 |
|---|
| 2025.10.29 | ₩3,851 | ₩3,864 | ₩3,677 | ₩3,704 | -3.82% | 10.1만 |
|---|
| 2025.10.28 | ₩3,851 | ₩3,951 | ₩3,851 | ₩3,891 | +1.04% | 5.2만 |
|---|
| 2025.10.27 | ₩4,011 | ₩4,011 | ₩3,811 | ₩3,864 | -3.67% | 4.6만 |
|---|
| 2025.10.24 | ₩3,904 | ₩4,078 | ₩3,851 | ₩3,984 | +2.05% | 11.7만 |
|---|
| 2025.10.23 | ₩3,744 | ₩3,931 | ₩3,744 | ₩3,904 | +4.29% | 4.2만 |
|---|
| 2025.10.22 | ₩3,837 | ₩3,877 | ₩3,688 | ₩3,770 | -1.74% | 7.5만 |
|---|
| 2025.10.21 | ₩4,024 | ₩4,038 | ₩3,859 | ₩3,904 | -2.99% | 2.1만 |
|---|
| 2025.10.20 | ₩3,944 | ₩4,105 | ₩3,944 | ₩4,011 | +1.69% | 6.6만 |
|---|
| 2025.10.17 | ₩3,757 | ₩3,918 | ₩3,757 | ₩3,904 | +3.91% | 5.4만 |
|---|
| 2025.10.16 | ₩3,867 | ₩3,931 | ₩3,811 | ₩3,904 | +0.97% | 8.2만 |
|---|
| 2025.10.15 | ₩4,051 | ₩4,051 | ₩3,864 | ₩3,877 | -4.29% | 7.1만 |
|---|
| 2025.10.14 | ₩3,891 | ₩4,004 | ₩3,757 | ₩3,984 | +2.41% | 8.7만 |
|---|
| 2025.10.13 | ₩4,091 | ₩4,225 | ₩3,918 | ₩3,958 | -3.27% | 5.4만 |
|---|
| 2025.10.10 | ₩4,372 | ₩4,447 | ₩3,991 | ₩4,065 | -7.03% | 15.9만 |
|---|