시장 데이터를 불러오는 중
전체 종목
아비백스 ADR 과거 주가
Abivax SA - American Depositary Shares · ABVX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Abivax SA - American Depositary Shares · ABVX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩121,006 | ₩121,475 | ₩117,223 | ₩118,243 | -2.28% | 88.5만 |
| 2026.10.08 | ₩116,298 | ₩119,517 | ₩112,823 | ₩119,450 | +2.71% | 210.3만 |
| 2026.10.07 | ₩116,512 | ₩118,658 | ₩115,359 | ₩116,713 | +0.17% | 138.6만 |
| 2026.10.06 | ₩125,647 | ₩125,647 | ₩117,813 | ₩118,337 | -5.82% | 200.1만 |
| 2026.10.05 | ₩123,769 | ₩124,225 | ₩119,919 | ₩123,045 | -0.59% | 84만 |
| 2026.10.02 | ₩128,531 | ₩128,531 | ₩124,185 | ₩124,587 | -3.07% | 64.4만 |
| 2026.10.01 | ₩129,577 | ₩130,282 | ₩125,915 | ₩127,565 | -1.55% | 124.4만 |
| 2026.09.30 | ₩133,246 | ₩134,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,823 |
| -0.32% |
| 88.6만 |
| 2026.09.29 | ₩130,074 | ₩133,025 | ₩126,626 | ₩132,126 | +1.58% | 162.8만 |
|---|
| 2026.09.28 | ₩122,736 | ₩130,476 | ₩122,669 | ₩129,913 | +5.85% | 168만 |
|---|
| 2026.09.25 | ₩126,090 | ₩126,304 | ₩122,012 | ₩122,146 | -3.13% | 148.5만 |
|---|
| 2026.09.24 | ₩124,708 | ₩128,612 | ₩123,353 | ₩127,257 | +2.04% | 166.3만 |
|---|
| 2026.09.23 | ₩131,858 | ₩132,126 | ₩124,172 | ₩126,264 | -4.24% | 263.4만 |
|---|
| 2026.09.22 | ₩137,813 | ₩137,813 | ₩129,765 | ₩131,844 | -4.33% | 253.1만 |
|---|
| 2026.09.21 | ₩141,811 | ₩141,811 | ₩137,518 | ₩138,766 | -2.15% | 97.3만 |
|---|
| 2026.09.18 | ₩143,528 | ₩143,776 | ₩139,356 | ₩140,899 | -1.83% | 87.6만 |
|---|
| 2026.09.17 | ₩140,295 | ₩144,332 | ₩139,705 | ₩143,514 | +2.29% | 115.2만 |
|---|
| 2026.09.16 | ₩142,696 | ₩143,742 | ₩135,864 | ₩137,129 | -3.90% | 189.4만 |
|---|
| 2026.09.15 | ₩151,576 | ₩151,717 | ₩142,186 | ₩143,072 | -5.61% | 200.7만 |
|---|
| 2026.09.14 | ₩156,485 | ₩157,123 | ₩151,844 | ₩152,354 | -2.64% | 115.7만 |
|---|
| 2026.09.11 | ₩154,876 | ₩159,651 | ₩153,829 | ₩159,141 | +2.75% | 89.4만 |
|---|
| 2026.09.10 | ₩158,015 | ₩159,289 | ₩153,322 | ₩155,533 | -1.57% | 128.7만 |
|---|
| 2026.09.09 | ₩158,538 | ₩161,811 | ₩156,438 | ₩160,241 | +1.07% | 98.5만 |
|---|
| 2026.09.08 | ₩152,917 | ₩161,368 | ₩151,509 | ₩159,557 | +4.34% | 160.5만 |
|---|
| 2026.09.04 | ₩153,119 | ₩154,701 | ₩151,284 | ₩153,977 | +0.56% | 49만 |
|---|
| 2026.09.03 | ₩150,653 | ₩155,734 | ₩150,369 | ₩152,964 | +1.53% | 111.2만 |
|---|
| 2026.09.02 | ₩153,414 | ₩155,144 | ₩148,907 | ₩149,000 | -2.88% | 86.8만 |
|---|
| 2026.09.01 | ₩148,893 | ₩154,406 | ₩147,847 | ₩152,475 | +2.41% | 99.1만 |
|---|
| 2026.08.31 | ₩150,463 | ₩153,360 | ₩149,376 | ₩149,872 | -0.39% | 105.7만 |
|---|
| 2026.08.28 | ₩153,373 | ₩154,487 | ₩149,863 | ₩152,045 | -0.87% | 92.6만 |
|---|
| 2026.08.27 | ₩156,526 | ₩157,263 | ₩153,159 | ₩153,320 | -2.05% | 107.4만 |
|---|
| 2026.08.26 | ₩156,941 | ₩158,283 | ₩155,613 | ₩156,298 | -0.41% | 51.1만 |
|---|
| 2026.08.25 | ₩158,538 | ₩162,911 | ₩157,827 | ₩158,189 | -0.22% | 85.4만 |
|---|
| 2026.08.24 | ₩152,917 | ₩155,895 | ₩151,965 | ₩155,801 | +1.89% | 129만 |
|---|
| 2026.08.21 | ₩157,867 | ₩161,314 | ₩153,588 | ₩154,192 | -2.33% | 98.7만 |
|---|
| 2026.08.20 | ₩160,966 | ₩161,113 | ₩155,868 | ₩158,544 | -1.50% | 119.4만 |
|---|
| 2026.08.19 | ₩161,408 | ₩162,414 | ₩159,732 | ₩161,717 | +0.19% | 63.7만 |
|---|
| 2026.08.18 | ₩160,966 | ₩162,642 | ₩158,954 | ₩159,544 | -0.88% | 48.2만 |
|---|
| 2026.08.17 | ₩159,463 | ₩165,553 | ₩159,243 | ₩161,945 | +1.56% | 89.5만 |
|---|
| 2026.08.14 | ₩161,958 | ₩163,608 | ₩158,149 | ₩159,571 | -1.47% | 90.4만 |
|---|
| 2026.08.13 | ₩169,389 | ₩169,389 | ₩161,703 | ₩162,911 | -3.82% | 81.3만 |
|---|
| 2026.08.12 | ₩170,100 | ₩171,952 | ₩167,968 | ₩168,370 | -1.02% | 52.5만 |
|---|
| 2026.08.11 | ₩171,495 | ₩172,367 | ₩167,780 | ₩170,100 | -0.81% | 46.6만 |
|---|
| 2026.08.10 | ₩174,272 | ₩175,050 | ₩170,516 | ₩171,026 | -1.86% | 76.4만 |
|---|
| 2026.08.07 | ₩177,129 | ₩179,101 | ₩174,393 | ₩175,627 | -0.85% | 110만 |
|---|
| 2026.08.06 | ₩169,014 | ₩176,056 | ₩168,531 | ₩174,379 | +3.17% | 107.6만 |
|---|
| 2026.08.05 | ₩169,537 | ₩174,473 | ₩167,901 | ₩168,196 | -0.79% | 66만 |
|---|
| 2026.08.04 | ₩167,686 | ₩169,014 | ₩166,116 | ₩167,927 | +0.14% | 63.5만 |
|---|
| 2026.08.03 | ₩161,502 | ₩169,014 | ₩160,335 | ₩167,377 | +3.64% | 94.2만 |
|---|
| 2026.07.31 | ₩170,704 | ₩171,039 | ₩161,797 | ₩167,565 | -1.84% | 123.8만 |
|---|
| 2026.07.30 | ₩160,429 | ₩168,196 | ₩159,624 | ₩166,774 | +3.95% | 149.1만 |
|---|
| 2026.07.29 | ₩167,538 | ₩167,994 | ₩158,524 | ₩159,410 | -4.85% | 114.6만 |
|---|
| 2026.07.28 | ₩169,296 | ₩169,685 | ₩163,246 | ₩166,640 | -1.57% | 101.4만 |
|---|
| 2026.07.27 | ₩168,920 | ₩174,379 | ₩166,331 | ₩171,697 | +1.64% | 66.2만 |
|---|
| 2026.07.24 | ₩178,605 | ₩178,712 | ₩168,585 | ₩168,611 | -5.60% | 95.1만 |
|---|
| 2026.07.23 | ₩172,059 | ₩176,277 | ₩170,920 | ₩175,935 | +2.25% | 75.1만 |
|---|
| 2026.07.22 | ₩178,430 | ₩179,745 | ₩173,186 | ₩174,017 | -2.47% | 70만 |
|---|
| 2026.07.21 | ₩176,767 | ₩180,738 | ₩175,846 | ₩179,866 | +1.75% | 75.2만 |
|---|
| 2026.07.20 | ₩183,769 | ₩185,540 | ₩175,526 | ₩176,391 | -4.01% | 109.3만 |
|---|
| 2026.07.17 | ₩182,522 | ₩185,593 | ₩179,745 | ₩183,300 | +0.43% | 140.8만 |
|---|
| 2026.07.16 | ₩180,416 | ₩186,982 | ₩178,404 | ₩184,802 | +2.43% | 155.7만 |
|---|
| 2026.07.15 | ₩179,879 | ₩184,198 | ₩178,916 | ₩183,689 | +2.12% | 93.5만 |
|---|
| 2026.07.14 | ₩185,110 | ₩185,110 | ₩180,550 | ₩180,966 | -2.24% | 93.3만 |
|---|
| 2026.07.13 | ₩184,158 | ₩186,116 | ₩180,550 | ₩182,401 | -0.95% | 103.5만 |
|---|
| 2026.07.10 | ₩188,786 | ₩189,135 | ₩184,735 | ₩187,659 | -0.60% | 83.8만 |
|---|
| 2026.07.09 | ₩186,452 | ₩190,463 | ₩185,788 | ₩188,786 | +1.25% | 90.7만 |
|---|
| 2026.07.08 | ₩188,880 | ₩190,141 | ₩183,568 | ₩185,835 | -1.61% | 126.1만 |
|---|
| 2026.07.07 | ₩191,147 | ₩194,514 | ₩188,544 | ₩190,704 | -0.23% | 135.6만 |
|---|
| 2026.07.06 | ₩196,043 | ₩198,497 | ₩191,858 | ₩193,145 | -1.48% | 154.5만 |
|---|
| 2026.07.02 | ₩186,277 | ₩196,754 | ₩184,617 | ₩194,031 | +4.16% | 401.4만 |
|---|
| 2026.07.01 | ₩185,110 | ₩186,921 | ₩176,874 | ₩177,813 | -3.94% | 479만 |
|---|
| 2026.06.30 | ₩175,580 | ₩183,917 | ₩171,953 | ₩178,752 | +1.81% | 895만 |
|---|
| 2026.06.29 | ₩131,978 | ₩132,877 | ₩124,815 | ₩128,974 | -2.28% | 277.2만 |
|---|
| 2026.06.26 | ₩124,768 | ₩133,105 | ₩124,768 | ₩130,785 | +4.82% | 166.7만 |
|---|
| 2026.06.25 | ₩120,912 | ₩125,017 | ₩116,713 | ₩123,903 | +2.47% | 177만 |
|---|
| 2026.06.24 | ₩131,375 | ₩132,072 | ₩100,322 | ₩124,091 | -5.54% | 672.9만 |
|---|
| 2026.06.23 | ₩136,432 | ₩137,143 | ₩130,382 | ₩132,032 | -3.22% | 156.2만 |
|---|
| 2026.06.22 | ₩132,931 | ₩139,275 | ₩130,785 | ₩136,365 | +2.58% | 223.7만 |
|---|
| 2026.06.18 | ₩134,876 | ₩136,137 | ₩131,227 | ₩132,998 | -1.39% | 170.2만 |
|---|
| 2026.06.17 | ₩130,946 | ₩139,115 | ₩128,772 | ₩134,339 | +2.59% | 173.1만 |
|---|
| 2026.06.16 | ₩132,790 | ₩135,687 | ₩128,853 | ₩130,785 | -1.51% | 194.5만 |
|---|
| 2026.06.15 | ₩133,601 | ₩139,410 | ₩128,370 | ₩131,804 | -1.35% | 212.4만 |
|---|
| 2026.06.12 | ₩133,347 | ₩135,345 | ₩129,054 | ₩129,510 | -2.88% | 115.7만 |
|---|
| 2026.06.11 | ₩129,792 | ₩136,117 | ₩128,598 | ₩135,305 | +4.25% | 117.6만 |
|---|
| 2026.06.10 | ₩136,673 | ₩136,687 | ₩129,805 | ₩131,495 | -3.79% | 136.4만 |
|---|
| 2026.06.09 | ₩136,016 | ₩138,209 | ₩129,899 | ₩137,787 | +1.30% | 118.3만 |
|---|
| 2026.06.08 | ₩136,552 | ₩141,424 | ₩128,772 | ₩136,190 | -0.27% | 182.2만 |
|---|
| 2026.06.05 | ₩141,086 | ₩145,104 | ₩131,764 | ₩136,190 | -3.47% | 262.5만 |
|---|
| 2026.06.04 | ₩125,151 | ₩141,717 | ₩124,279 | ₩140,751 | +12.47% | 526.8만 |
|---|
| 2026.06.03 | ₩109,001 | ₩123,595 | ₩108,343 | ₩120,925 | +10.94% | 716.6만 |
|---|
| 2026.06.02 | ₩103,990 | ₩111,791 | ₩93,642 | ₩97,250 | -6.48% | 1611.6만 |
|---|
| 2026.06.01 | ₩178,605 | ₩178,766 | ₩172,193 | ₩173,964 | -2.60% | 809.3만 |
|---|
| 2026.05.29 | ₩175,198 | ₩179,074 | ₩171,549 | ₩177,907 | +1.55% | 188.4만 |
|---|
| 2026.05.28 | ₩179,262 | ₩181,187 | ₩173,186 | ₩173,709 | -3.10% | 116.6만 |
|---|
| 2026.05.27 | ₩171,831 | ₩176,096 | ₩169,014 | ₩174,017 | +1.27% | 108.2만 |
|---|
| 2026.05.26 | ₩169,859 | ₩172,320 | ₩162,039 | ₩169,564 | -0.17% | 124.3만 |
|---|
| 2026.05.22 | ₩167,673 | ₩168,531 | ₩161,033 | ₩163,635 | -2.41% | 117.3만 |
|---|
| 2026.05.21 | ₩158,940 | ₩169,564 | ₩156,941 | ₩166,371 | +4.68% | 166.7만 |
|---|
| 2026.05.20 | ₩154,742 | ₩162,307 | ₩153,011 | ₩160,831 | +3.94% | 124.3만 |
|---|
| 2026.05.19 | ₩149,564 | ₩154,601 | ₩147,458 | ₩152,555 | +2.00% | 110.3만 |
|---|
| 2026.05.18 | ₩153,494 | ₩154,701 | ₩148,652 | ₩152,314 | -0.77% | 79.8만 |
|---|
| 2026.05.15 | ₩159,423 | ₩159,691 | ₩153,514 | ₩153,628 | -3.63% | 94.4만 |
|---|
| 2026.05.14 | ₩162,911 | ₩164,104 | ₩159,195 | ₩162,307 | -0.37% | 69.2만 |
|---|
| 2026.05.13 | ₩162,307 | ₩165,701 | ₩159,376 | ₩163,528 | +0.75% | 73.2만 |
|---|
| 2026.05.12 | ₩165,137 | ₩165,989 | ₩161,636 | ₩162,830 | -1.40% | 73.5만 |
|---|
| 2026.05.11 | ₩163,796 | ₩166,861 | ₩159,866 | ₩163,823 | +0.02% | 67.8만 |
|---|
| 2026.05.08 | ₩167,458 | ₩170,000 | ₩162,589 | ₩164,641 | -1.68% | 91.8만 |
|---|
| 2026.05.07 | ₩169,765 | ₩172,890 | ₩166,385 | ₩167,203 | -1.51% | 118.1만 |
|---|
| 2026.05.06 | ₩168,531 | ₩173,281 | ₩165,593 | ₩169,738 | +0.72% | 124만 |
|---|
| 2026.05.05 | ₩166,666 | ₩168,155 | ₩160,563 | ₩166,036 | -0.38% | 126.8만 |
|---|
| 2026.05.04 | ₩158,699 | ₩159,671 | ₩154,057 | ₩157,116 | -1.00% | 65.5만 |
|---|
| 2026.05.01 | ₩157,505 | ₩159,705 | ₩155,104 | ₩157,760 | +0.16% | 44.3만 |
|---|
| 2026.04.30 | ₩145,526 | ₩157,907 | ₩145,030 | ₩157,451 | +8.19% | 120.1만 |
|---|
| 2026.04.29 | ₩147,377 | ₩147,907 | ₩142,186 | ₩142,508 | -3.30% | 89.1만 |
|---|
| 2026.04.28 | ₩149,953 | ₩153,467 | ₩147,243 | ₩147,377 | -1.72% | 60만 |
|---|
| 2026.04.27 | ₩150,878 | ₩152,488 | ₩148,907 | ₩150,100 | -0.52% | 79만 |
|---|
| 2026.04.24 | ₩151,576 | ₩155,023 | ₩148,357 | ₩153,668 | +1.38% | 88.9만 |
|---|
| 2026.04.23 | ₩154,607 | ₩156,284 | ₩151,267 | ₩151,576 | -1.96% | 57.1만 |
|---|
| 2026.04.22 | ₩152,112 | ₩155,600 | ₩150,000 | ₩155,587 | +2.28% | 65.7만 |
|---|
| 2026.04.21 | ₩154,272 | ₩156,928 | ₩149,269 | ₩149,470 | -3.11% | 75.6만 |
|---|
| 2026.04.20 | ₩161,247 | ₩161,972 | ₩154,125 | ₩154,232 | -4.35% | 86.8만 |
|---|
| 2026.04.17 | ₩167,820 | ₩168,638 | ₩160,684 | ₩161,180 | -3.96% | 117.9만 |
|---|
| 2026.04.16 | ₩163,233 | ₩165,242 | ₩160,308 | ₩164,279 | +0.64% | 74.9만 |
|---|
| 2026.04.15 | ₩169,685 | ₩170,080 | ₩160,295 | ₩162,951 | -3.97% | 98.6만 |
|---|
| 2026.04.14 | ₩163,876 | ₩170,945 | ₩162,347 | ₩168,746 | +2.97% | 105.1만 |
|---|
| 2026.04.13 | ₩163,648 | ₩169,014 | ₩161,220 | ₩162,723 | -0.57% | 151.1만 |
|---|
| 2026.04.10 | ₩169,014 | ₩172,260 | ₩164,386 | ₩169,202 | +0.11% | 99.8만 |
|---|
| 2026.04.09 | ₩160,912 | ₩169,014 | ₩160,744 | ₩168,598 | +4.78% | 105.9만 |
|---|
| 2026.04.08 | ₩161,368 | ₩161,972 | ₩156,941 | ₩159,571 | -1.11% | 43.9만 |
|---|
| 2026.04.07 | ₩159,705 | ₩159,705 | ₩152,582 | ₩156,244 | -2.17% | 39.3만 |
|---|
| 2026.04.06 | ₩158,135 | ₩160,966 | ₩156,941 | ₩160,255 | +1.34% | 29.8만 |
|---|
| 2026.04.02 | ₩150,235 | ₩160,684 | ₩150,235 | ₩158,779 | +5.69% | 96.3만 |
|---|
| 2026.04.01 | ₩151,858 | ₩159,356 | ₩151,858 | ₩154,218 | +1.55% | 109.1만 |
|---|
| 2026.03.31 | ₩137,344 | ₩151,455 | ₩137,344 | ₩149,363 | +8.75% | 154.7만 |
|---|
| 2026.03.30 | ₩138,833 | ₩140,577 | ₩134,339 | ₩136,150 | -1.93% | 76.3만 |
|---|
| 2026.03.27 | ₩145,191 | ₩145,446 | ₩136,821 | ₩137,451 | -5.33% | 175.8만 |
|---|
| 2026.03.26 | ₩146,506 | ₩148,893 | ₩145,178 | ₩146,854 | +0.24% | 84.9만 |
|---|
| 2026.03.25 | ₩150,235 | ₩152,582 | ₩147,726 | ₩148,491 | -1.16% | 78.3만 |
|---|
| 2026.03.24 | ₩155,815 | ₩156,833 | ₩146,318 | ₩147,780 | -5.16% | 233.1만 |
|---|
| 2026.03.23 | ₩161,811 | ₩164,990 | ₩154,272 | ₩154,822 | -4.32% | 128.8만 |
|---|
| 2026.03.20 | ₩166,318 | ₩170,167 | ₩160,979 | ₩161,422 | -2.94% | 138만 |
|---|
| 2026.03.19 | ₩164,319 | ₩167,659 | ₩161,596 | ₩165,023 | +0.43% | 73.5만 |
|---|
| 2026.03.18 | ₩169,027 | ₩169,027 | ₩163,997 | ₩166,318 | -1.60% | 117.5만 |
|---|
| 2026.03.17 | ₩165,674 | ₩170,355 | ₩165,412 | ₩169,846 | +2.52% | 69.4만 |
|---|
| 2026.03.16 | ₩160,952 | ₩165,956 | ₩159,021 | ₩164,654 | +2.30% | 159.6만 |
|---|
| 2026.03.13 | ₩157,451 | ₩162,696 | ₩153,816 | ₩154,929 | -1.60% | 70.2만 |
|---|
| 2026.03.12 | ₩161,281 | ₩163,957 | ₩148,893 | ₩156,915 | -2.71% | 229.6만 |
|---|
| 2026.03.11 | ₩152,931 | ₩153,440 | ₩148,625 | ₩150,650 | -1.49% | 69.8만 |
|---|
| 2026.03.10 | ₩150,248 | ₩156,190 | ₩150,248 | ₩154,634 | +2.92% | 54.4만 |
|---|
| 2026.03.09 | ₩145,124 | ₩147,847 | ₩144,534 | ₩147,029 | +1.31% | 64.9만 |
|---|
| 2026.03.06 | ₩148,558 | ₩149,343 | ₩145,982 | ₩146,653 | -1.28% | 82.3만 |
|---|
| 2026.03.05 | ₩156,070 | ₩156,204 | ₩149,229 | ₩151,174 | -3.14% | 59.3만 |
|---|
| 2026.03.04 | ₩150,141 | ₩157,599 | ₩149,899 | ₩156,633 | +4.32% | 53.3만 |
|---|
| 2026.03.03 | ₩147,176 | ₩151,670 | ₩141,891 | ₩149,027 | +1.26% | 141만 |
|---|
| 2026.03.02 | ₩158,658 | ₩158,954 | ₩150,878 | ₩151,723 | -4.37% | 123.4만 |
|---|
| 2026.02.27 | ₩160,697 | ₩164,306 | ₩160,295 | ₩162,683 | +1.24% | 55.5만 |
|---|
| 2026.02.26 | ₩164,789 | ₩164,789 | ₩156,324 | ₩160,255 | -2.75% | 105.2만 |
|---|
| 2026.02.25 | ₩168,611 | ₩170,543 | ₩163,863 | ₩165,432 | -1.89% | 88.5만 |
|---|
| 2026.02.24 | ₩175,506 | ₩175,573 | ₩166,385 | ₩172,086 | -1.95% | 111만 |
|---|
| 2026.02.23 | ₩172,086 | ₩178,296 | ₩170,783 | ₩178,283 | +3.60% | 71.9만 |
|---|
| 2026.02.20 | ₩174,983 | ₩178,967 | ₩173,400 | ₩174,849 | -0.08% | 73.9만 |
|---|
| 2026.02.19 | ₩173,172 | ₩177,693 | ₩170,221 | ₩174,701 | +0.88% | 105만 |
|---|
| 2026.02.18 | ₩170,972 | ₩175,023 | ₩169,027 | ₩170,328 | -0.38% | 117.6만 |
|---|
| 2026.02.17 | ₩169,698 | ₩171,630 | ₩166,244 | ₩168,518 | -0.70% | 92.9만 |
|---|
| 2026.02.13 | ₩166,345 | ₩169,349 | ₩165,003 | ₩167,659 | +0.79% | 79.4만 |
|---|
| 2026.02.12 | ₩167,109 | ₩168,316 | ₩164,138 | ₩167,055 | -0.03% | 99.9만 |
|---|
| 2026.02.11 | ₩159,772 | ₩165,486 | ₩155,499 | ₩164,681 | +3.07% | 52.6만 |
|---|
| 2026.02.10 | ₩160,644 | ₩164,373 | ₩159,208 | ₩159,866 | -0.48% | 55.4만 |
|---|
| 2026.02.09 | ₩157,719 | ₩160,845 | ₩155,613 | ₩160,670 | +1.87% | 53.8만 |
|---|
| 2026.02.06 | ₩149,805 | ₩158,551 | ₩148,182 | ₩157,840 | +5.36% | 67.3만 |
|---|
| 2026.02.05 | ₩150,235 | ₩154,493 | ₩146,358 | ₩148,504 | -1.15% | 62.8만 |
|---|
| 2026.02.04 | ₩152,904 | ₩156,566 | ₩149,823 | ₩152,341 | -0.37% | 78.2만 |
|---|
| 2026.02.03 | ₩149,805 | ₩154,205 | ₩148,088 | ₩152,005 | +1.47% | 73.4만 |
|---|
| 2026.02.02 | ₩144,185 | ₩150,516 | ₩144,091 | ₩149,510 | +3.69% | 75.1만 |
|---|
| 2026.01.30 | ₩152,032 | ₩153,789 | ₩148,866 | ₩149,094 | -1.93% | 63.3만 |
|---|
| 2026.01.29 | ₩153,695 | ₩154,245 | ₩149,349 | ₩152,300 | -0.91% | 104.9만 |
|---|
| 2026.01.28 | ₩159,262 | ₩159,839 | ₩151,415 | ₩152,890 | -4.00% | 103.1만 |
|---|
| 2026.01.27 | ₩163,045 | ₩167,673 | ₩158,457 | ₩159,477 | -2.19% | 107.1만 |
|---|
| 2026.01.26 | ₩163,300 | ₩166,184 | ₩160,067 | ₩162,146 | -0.71% | 63.7만 |
|---|
| 2026.01.23 | ₩164,078 | ₩168,826 | ₩163,648 | ₩163,809 | -0.16% | 74.8만 |
|---|
| 2026.01.22 | ₩158,323 | ₩165,982 | ₩157,384 | ₩165,835 | +4.74% | 107.4만 |
|---|
| 2026.01.21 | ₩160,952 | ₩162,904 | ₩156,955 | ₩160,979 | +0.02% | 79.8만 |
|---|
| 2026.01.20 | ₩160,805 | ₩164,319 | ₩152,432 | ₩159,410 | -0.87% | 199만 |
|---|
| 2026.01.16 | ₩157,250 | ₩160,322 | ₩155,634 | ₩157,076 | -0.11% | 78만 |
|---|
| 2026.01.15 | ₩174,554 | ₩174,554 | ₩152,112 | ₩156,673 | -10.24% | 323.1만 |
|---|
| 2026.01.14 | ₩161,328 | ₩170,691 | ₩160,966 | ₩167,686 | +3.94% | 146.5만 |
|---|
| 2026.01.13 | ₩159,825 | ₩166,599 | ₩158,618 | ₩160,483 | +0.41% | 179.3만 |
|---|
| 2026.01.12 | ₩163,313 | ₩173,898 | ₩157,807 | ₩158,283 | -3.08% | 614.7만 |
|---|
| 2026.01.09 | ₩159,114 | ₩159,852 | ₩151,576 | ₩153,454 | -3.56% | 171만 |
|---|
| 2026.01.08 | ₩167,807 | ₩167,807 | ₩146,143 | ₩154,916 | -7.68% | 385만 |
|---|
| 2026.01.07 | ₩167,485 | ₩173,787 | ₩164,990 | ₩169,658 | +1.30% | 211.9만 |
|---|
| 2026.01.06 | ₩165,674 | ₩167,109 | ₩155,868 | ₩159,758 | -3.57% | 181만 |
|---|
| 2026.01.05 | ₩178,471 | ₩178,538 | ₩162,334 | ₩165,298 | -7.38% | 185.9만 |
|---|
| 2026.01.02 | ₩183,501 | ₩186,036 | ₩177,880 | ₩179,436 | -2.21% | 97.8만 |
|---|
| 2025.12.31 | ₩185,110 | ₩185,110 | ₩174,225 | ₩180,892 | -2.28% | 275.7만 |
|---|
| 2025.12.30 | ₩187,793 | ₩188,424 | ₩179,773 | ₩185,567 | -1.19% | 143.7만 |
|---|
| 2025.12.29 | ₩197,183 | ₩197,183 | ₩187,612 | ₩188,330 | -4.49% | 98.3만 |
|---|
| 2025.12.26 | ₩194,353 | ₩194,353 | ₩187,015 | ₩190,892 | -1.78% | 66.5만 |
|---|
| 2025.12.24 | ₩188,692 | ₩199,638 | ₩188,692 | ₩194,916 | +3.30% | 101만 |
|---|
| 2025.12.23 | ₩190,194 | ₩191,133 | ₩184,306 | ₩185,580 | -2.43% | 135.9만 |
|---|
| 2025.12.22 | ₩183,756 | ₩187,283 | ₩174,567 | ₩186,076 | +1.26% | 468.5만 |
|---|
| 2025.12.19 | ₩157,934 | ₩161,663 | ₩154,125 | ₩154,178 | -2.38% | 233.7만 |
|---|
| 2025.12.18 | ₩152,904 | ₩157,901 | ₩150,248 | ₩152,394 | -0.33% | 96.8만 |
|---|
| 2025.12.17 | ₩150,556 | ₩151,978 | ₩147,538 | ₩148,652 | -1.27% | 132.7만 |
|---|
| 2025.12.16 | ₩151,576 | ₩155,077 | ₩145,573 | ₩148,866 | -1.79% | 226.7만 |
|---|
| 2025.12.15 | ₩168,437 | ₩168,464 | ₩156,405 | ₩158,162 | -6.10% | 174.7만 |
|---|
| 2025.12.12 | ₩173,360 | ₩175,748 | ₩164,728 | ₩168,404 | -2.86% | 161만 |
|---|
| 2025.12.11 | ₩168,155 | ₩185,070 | ₩167,646 | ₩178,524 | +6.17% | 269.9만 |
|---|
| 2025.12.10 | ₩180,805 | ₩185,768 | ₩169,202 | ₩171,066 | -5.39% | 392만 |
|---|
| 2025.12.09 | ₩156,915 | ₩165,204 | ₩155,211 | ₩165,043 | +5.18% | 270.8만 |
|---|
| 2025.12.08 | ₩156,780 | ₩159,463 | ₩152,636 | ₩154,326 | -1.57% | 92.3만 |
|---|
| 2025.12.05 | ₩147,216 | ₩154,420 | ₩146,345 | ₩153,601 | +4.34% | 129.7만 |
|---|
| 2025.12.04 | ₩150,905 | ₩150,992 | ₩143,601 | ₩148,410 | -1.65% | 257만 |
|---|
| 2025.12.03 | ₩151,509 | ₩154,862 | ₩146,210 | ₩148,799 | -1.79% | 241.4만 |
|---|
| 2025.12.02 | ₩162,280 | ₩162,940 | ₩153,373 | ₩154,031 | -5.08% | 97.7만 |
|---|
| 2025.12.01 | ₩168,008 | ₩168,357 | ₩158,645 | ₩160,858 | -4.26% | 90.6만 |
|---|
| 2025.11.28 | ₩170,315 | ₩170,315 | ₩166,130 | ₩167,444 | -1.69% | 36.9만 |
|---|
| 2025.11.26 | ₩172,864 | ₩174,715 | ₩167,310 | ₩168,585 | -2.48% | 92만 |
|---|
| 2025.11.25 | ₩167,673 | ₩172,367 | ₩164,976 | ₩172,005 | +2.58% | 91.8만 |
|---|
| 2025.11.24 | ₩163,340 | ₩170,355 | ₩160,228 | ₩168,625 | +3.24% | 179.2만 |
|---|
| 2025.11.21 | ₩160,979 | ₩164,654 | ₩152,998 | ₩159,785 | -0.74% | 170.1만 |
|---|
| 2025.11.20 | ₩156,593 | ₩170,342 | ₩156,070 | ₩164,856 | +5.28% | 446.6만 |
|---|
| 2025.11.19 | ₩152,689 | ₩154,782 | ₩149,336 | ₩151,509 | -0.77% | 79.8만 |
|---|
| 2025.11.18 | ₩150,798 | ₩154,829 | ₩147,887 | ₩152,689 | +1.25% | 111.2만 |
|---|
| 2025.11.17 | ₩150,181 | ₩156,177 | ₩148,303 | ₩152,408 | +1.48% | 151.7만 |
|---|
| 2025.11.14 | ₩138,162 | ₩150,905 | ₩138,162 | ₩148,075 | +7.17% | 242.3만 |
|---|
| 2025.11.13 | ₩138,390 | ₩141,556 | ₩134,809 | ₩135,345 | -2.20% | 71.4만 |
|---|
| 2025.11.12 | ₩146,277 | ₩146,277 | ₩136,861 | ₩138,739 | -5.15% | 90.5만 |
|---|
| 2025.11.11 | ₩139,544 | ₩146,331 | ₩138,162 | ₩146,291 | +4.84% | 77.6만 |
|---|
| 2025.11.10 | ₩142,414 | ₩147,163 | ₩140,590 | ₩142,347 | -0.05% | 81.8만 |
|---|
| 2025.11.07 | ₩137,478 | ₩142,964 | ₩135,976 | ₩141,207 | +2.71% | 92.6만 |
|---|
| 2025.11.06 | ₩137,357 | ₩141,245 | ₩134,903 | ₩139,369 | +1.46% | 87.8만 |
|---|
| 2025.11.05 | ₩128,933 | ₩134,648 | ₩128,907 | ₩133,615 | +3.63% | 71.4만 |
|---|
| 2025.11.04 | ₩132,528 | ₩140,826 | ₩132,180 | ₩132,314 | -0.16% | 124.8만 |
|---|
| 2025.11.03 | ₩136,016 | ₩136,673 | ₩129,470 | ₩132,595 | -2.51% | 195.7만 |
|---|
| 2025.10.31 | ₩142,307 | ₩144,869 | ₩137,371 | ₩137,384 | -3.46% | 89.7만 |
|---|
| 2025.10.30 | ₩135,815 | ₩143,165 | ₩133,548 | ₩139,893 | +3.00% | 174.9만 |
|---|
| 2025.10.29 | ₩129,457 | ₩132,716 | ₩126,023 | ₩132,716 | +2.52% | 149.2만 |
|---|
| 2025.10.28 | ₩128,665 | ₩130,248 | ₩125,231 | ₩126,418 | -1.75% | 135.6만 |
|---|
| 2025.10.27 | ₩122,723 | ₩127,351 | ₩121,864 | ₩127,216 | +3.66% | 124.3만 |
|---|
| 2025.10.24 | ₩123,286 | ₩125,017 | ₩121,730 | ₩121,744 | -1.25% | 79.6만 |
|---|
| 2025.10.23 | ₩121,811 | ₩123,675 | ₩120,724 | ₩121,355 | -0.37% | 52.4만 |
|---|
| 2025.10.22 | ₩122,159 | ₩122,441 | ₩117,505 | ₩121,677 | -0.40% | 78.6만 |
|---|
| 2025.10.21 | ₩124,024 | ₩124,265 | ₩122,106 | ₩122,964 | -0.85% | 45.8만 |
|---|
| 2025.10.20 | ₩124,212 | ₩126,438 | ₩120,818 | ₩122,723 | -1.20% | 74.7만 |
|---|
| 2025.10.17 | ₩123,420 | ₩125,017 | ₩121,811 | ₩124,386 | +0.78% | 59.8만 |
|---|
| 2025.10.16 | ₩130,396 | ₩131,502 | ₩123,501 | ₩124,628 | -4.42% | 177.8만 |
|---|
| 2025.10.15 | ₩131,308 | ₩132,314 | ₩126,653 | ₩128,249 | -2.33% | 78.9만 |
|---|
| 2025.10.14 | ₩128,759 | ₩131,978 | ₩126,519 | ₩131,214 | +1.91% | 100.7만 |
|---|
| 2025.10.13 | ₩130,114 | ₩130,355 | ₩125,325 | ₩128,276 | -1.41% | 99.8만 |
|---|
| 2025.10.10 | ₩125,701 | ₩131,227 | ₩120,912 | ₩125,781 | +0.06% | 196.4만 |
|---|