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 | ₩120,970 | ₩121,439 | ₩117,188 | ₩118,207 | -2.28% | 88.5만 |
| 2026.10.08 | ₩116,263 | ₩119,481 | ₩112,790 | ₩119,414 | +2.71% | 210.3만 |
| 2026.10.07 | ₩116,478 | ₩118,623 | ₩115,324 | ₩116,679 | +0.17% | 138.6만 |
| 2026.10.06 | ₩125,610 | ₩125,610 | ₩117,778 | ₩118,301 | -5.82% | 200.1만 |
| 2026.10.05 | ₩123,732 | ₩124,188 | ₩119,884 | ₩123,008 | -0.59% | 84만 |
| 2026.10.02 | ₩128,493 | ₩128,493 | ₩124,148 | ₩124,550 | -3.07% | 64.4만 |
| 2026.10.01 | ₩129,539 | ₩130,243 | ₩125,878 | ₩127,527 | -1.55% | 124.4만 |
| 2026.09.30 | ₩133,206 | ₩134,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,784 |
| -0.32% |
| 88.6만 |
| 2026.09.29 | ₩130,035 | ₩132,985 | ₩126,589 | ₩132,087 | +1.58% | 162.8만 |
|---|
| 2026.09.28 | ₩122,700 | ₩130,437 | ₩122,633 | ₩129,874 | +5.85% | 168만 |
|---|
| 2026.09.25 | ₩126,052 | ₩126,267 | ₩121,976 | ₩122,110 | -3.13% | 148.5만 |
|---|
| 2026.09.24 | ₩124,671 | ₩128,573 | ₩123,317 | ₩127,219 | +2.04% | 166.3만 |
|---|
| 2026.09.23 | ₩131,818 | ₩132,087 | ₩124,135 | ₩126,226 | -4.24% | 263.4만 |
|---|
| 2026.09.22 | ₩137,772 | ₩137,772 | ₩129,726 | ₩131,805 | -4.33% | 253.1만 |
|---|
| 2026.09.21 | ₩141,768 | ₩141,768 | ₩137,477 | ₩138,724 | -2.15% | 97.3만 |
|---|
| 2026.09.18 | ₩143,485 | ₩143,733 | ₩139,314 | ₩140,857 | -1.83% | 87.6만 |
|---|
| 2026.09.17 | ₩140,253 | ₩144,289 | ₩139,663 | ₩143,471 | +2.29% | 115.2만 |
|---|
| 2026.09.16 | ₩142,653 | ₩143,699 | ₩135,824 | ₩137,088 | -3.90% | 189.4만 |
|---|
| 2026.09.15 | ₩151,531 | ₩151,672 | ₩142,144 | ₩143,029 | -5.61% | 200.7만 |
|---|
| 2026.09.14 | ₩156,439 | ₩157,076 | ₩151,799 | ₩152,309 | -2.64% | 115.7만 |
|---|
| 2026.09.11 | ₩154,830 | ₩159,603 | ₩153,784 | ₩159,094 | +2.75% | 89.4만 |
|---|
| 2026.09.10 | ₩157,967 | ₩159,241 | ₩153,277 | ₩155,487 | -1.57% | 128.7만 |
|---|
| 2026.09.09 | ₩158,490 | ₩161,762 | ₩156,392 | ₩160,193 | +1.07% | 98.5만 |
|---|
| 2026.09.08 | ₩152,872 | ₩161,320 | ₩151,464 | ₩159,510 | +4.34% | 160.5만 |
|---|
| 2026.09.04 | ₩153,073 | ₩154,655 | ₩151,238 | ₩153,931 | +0.56% | 49만 |
|---|
| 2026.09.03 | ₩150,608 | ₩155,688 | ₩150,324 | ₩152,919 | +1.53% | 111.2만 |
|---|
| 2026.09.02 | ₩153,368 | ₩155,098 | ₩148,862 | ₩148,956 | -2.88% | 86.8만 |
|---|
| 2026.09.01 | ₩148,849 | ₩154,360 | ₩147,803 | ₩152,429 | +2.41% | 99.1만 |
|---|
| 2026.08.31 | ₩150,418 | ₩153,314 | ₩149,332 | ₩149,828 | -0.39% | 105.7만 |
|---|
| 2026.08.28 | ₩153,328 | ₩154,441 | ₩149,818 | ₩152,000 | -0.87% | 92.6만 |
|---|
| 2026.08.27 | ₩156,479 | ₩157,216 | ₩153,113 | ₩153,274 | -2.05% | 107.4만 |
|---|
| 2026.08.26 | ₩156,895 | ₩158,236 | ₩155,567 | ₩156,251 | -0.41% | 51.1만 |
|---|
| 2026.08.25 | ₩158,490 | ₩162,862 | ₩157,780 | ₩158,142 | -0.22% | 85.4만 |
|---|
| 2026.08.24 | ₩152,872 | ₩155,849 | ₩151,920 | ₩155,755 | +1.89% | 129만 |
|---|
| 2026.08.21 | ₩157,820 | ₩161,266 | ₩153,542 | ₩154,146 | -2.33% | 98.7만 |
|---|
| 2026.08.20 | ₩160,918 | ₩161,065 | ₩155,822 | ₩158,497 | -1.50% | 119.4만 |
|---|
| 2026.08.19 | ₩161,360 | ₩162,366 | ₩159,684 | ₩161,669 | +0.19% | 63.7만 |
|---|
| 2026.08.18 | ₩160,918 | ₩162,594 | ₩158,906 | ₩159,496 | -0.88% | 48.2만 |
|---|
| 2026.08.17 | ₩159,416 | ₩165,504 | ₩159,196 | ₩161,897 | +1.56% | 89.5만 |
|---|
| 2026.08.14 | ₩161,910 | ₩163,559 | ₩158,102 | ₩159,523 | -1.47% | 90.4만 |
|---|
| 2026.08.13 | ₩169,339 | ₩169,339 | ₩161,655 | ₩162,862 | -3.82% | 81.3만 |
|---|
| 2026.08.12 | ₩170,050 | ₩171,900 | ₩167,918 | ₩168,320 | -1.02% | 52.5만 |
|---|
| 2026.08.11 | ₩171,444 | ₩172,316 | ₩167,730 | ₩170,050 | -0.81% | 46.6만 |
|---|
| 2026.08.10 | ₩174,220 | ₩174,998 | ₩170,465 | ₩170,975 | -1.86% | 76.4만 |
|---|
| 2026.08.07 | ₩177,076 | ₩179,048 | ₩174,341 | ₩175,575 | -0.85% | 110만 |
|---|
| 2026.08.06 | ₩168,963 | ₩176,004 | ₩168,481 | ₩174,327 | +3.17% | 107.6만 |
|---|
| 2026.08.05 | ₩169,486 | ₩174,421 | ₩167,850 | ₩168,145 | -0.79% | 66만 |
|---|
| 2026.08.04 | ₩167,636 | ₩168,963 | ₩166,067 | ₩167,877 | +0.14% | 63.5만 |
|---|
| 2026.08.03 | ₩161,454 | ₩168,963 | ₩160,287 | ₩167,327 | +3.64% | 94.2만 |
|---|
| 2026.07.31 | ₩170,653 | ₩170,988 | ₩161,749 | ₩167,515 | -1.84% | 123.8만 |
|---|
| 2026.07.30 | ₩160,381 | ₩168,145 | ₩159,577 | ₩166,724 | +3.95% | 149.1만 |
|---|
| 2026.07.29 | ₩167,488 | ₩167,944 | ₩158,477 | ₩159,362 | -4.85% | 114.6만 |
|---|
| 2026.07.28 | ₩169,245 | ₩169,634 | ₩163,197 | ₩166,590 | -1.57% | 101.4만 |
|---|
| 2026.07.27 | ₩168,870 | ₩174,327 | ₩166,282 | ₩171,645 | +1.64% | 66.2만 |
|---|
| 2026.07.24 | ₩178,551 | ₩178,659 | ₩168,534 | ₩168,561 | -5.60% | 95.1만 |
|---|
| 2026.07.23 | ₩172,008 | ₩176,225 | ₩170,869 | ₩175,883 | +2.25% | 75.1만 |
|---|
| 2026.07.22 | ₩178,377 | ₩179,691 | ₩173,134 | ₩173,965 | -2.47% | 70만 |
|---|
| 2026.07.21 | ₩176,714 | ₩180,684 | ₩175,793 | ₩179,812 | +1.75% | 75.2만 |
|---|
| 2026.07.20 | ₩183,714 | ₩185,484 | ₩175,474 | ₩176,339 | -4.01% | 109.3만 |
|---|
| 2026.07.17 | ₩182,467 | ₩185,538 | ₩179,691 | ₩183,245 | +0.43% | 140.8만 |
|---|
| 2026.07.16 | ₩180,362 | ₩186,926 | ₩178,350 | ₩184,747 | +2.43% | 155.7만 |
|---|
| 2026.07.15 | ₩179,825 | ₩184,143 | ₩178,863 | ₩183,634 | +2.12% | 93.5만 |
|---|
| 2026.07.14 | ₩185,055 | ₩185,055 | ₩180,496 | ₩180,912 | -2.24% | 93.3만 |
|---|
| 2026.07.13 | ₩184,103 | ₩186,061 | ₩180,496 | ₩182,346 | -0.95% | 103.5만 |
|---|
| 2026.07.10 | ₩188,730 | ₩189,078 | ₩184,680 | ₩187,603 | -0.60% | 83.8만 |
|---|
| 2026.07.09 | ₩186,396 | ₩190,406 | ₩185,732 | ₩188,730 | +1.25% | 90.7만 |
|---|
| 2026.07.08 | ₩188,823 | ₩190,084 | ₩183,513 | ₩185,779 | -1.61% | 126.1만 |
|---|
| 2026.07.07 | ₩191,090 | ₩194,456 | ₩188,488 | ₩190,647 | -0.23% | 135.6만 |
|---|
| 2026.07.06 | ₩195,984 | ₩198,438 | ₩191,800 | ₩193,088 | -1.48% | 154.5만 |
|---|
| 2026.07.02 | ₩186,222 | ₩196,695 | ₩184,562 | ₩193,973 | +4.16% | 401.4만 |
|---|
| 2026.07.01 | ₩185,055 | ₩186,866 | ₩176,822 | ₩177,760 | -3.94% | 479만 |
|---|
| 2026.06.30 | ₩175,528 | ₩183,862 | ₩171,902 | ₩178,699 | +1.81% | 895만 |
|---|
| 2026.06.29 | ₩131,939 | ₩132,837 | ₩124,778 | ₩128,935 | -2.28% | 277.2만 |
|---|
| 2026.06.26 | ₩124,731 | ₩133,065 | ₩124,731 | ₩130,746 | +4.82% | 166.7만 |
|---|
| 2026.06.25 | ₩120,876 | ₩124,979 | ₩116,679 | ₩123,866 | +2.47% | 177만 |
|---|
| 2026.06.24 | ₩131,336 | ₩132,033 | ₩100,292 | ₩124,054 | -5.54% | 672.9만 |
|---|
| 2026.06.23 | ₩136,391 | ₩137,102 | ₩130,343 | ₩131,993 | -3.22% | 156.2만 |
|---|
| 2026.06.22 | ₩132,891 | ₩139,234 | ₩130,746 | ₩136,324 | +2.58% | 223.7만 |
|---|
| 2026.06.18 | ₩134,836 | ₩136,096 | ₩131,188 | ₩132,958 | -1.39% | 170.2만 |
|---|
| 2026.06.17 | ₩130,906 | ₩139,073 | ₩128,734 | ₩134,299 | +2.59% | 173.1만 |
|---|
| 2026.06.16 | ₩132,750 | ₩135,647 | ₩128,815 | ₩130,746 | -1.51% | 194.5만 |
|---|
| 2026.06.15 | ₩133,562 | ₩139,368 | ₩128,332 | ₩131,765 | -1.35% | 212.4만 |
|---|
| 2026.06.12 | ₩133,307 | ₩135,305 | ₩129,016 | ₩129,472 | -2.88% | 115.7만 |
|---|
| 2026.06.11 | ₩129,753 | ₩136,076 | ₩128,560 | ₩135,265 | +4.25% | 117.6만 |
|---|
| 2026.06.10 | ₩136,632 | ₩136,646 | ₩129,767 | ₩131,456 | -3.79% | 136.4만 |
|---|
| 2026.06.09 | ₩135,975 | ₩138,168 | ₩129,860 | ₩137,745 | +1.30% | 118.3만 |
|---|
| 2026.06.08 | ₩136,512 | ₩141,382 | ₩128,734 | ₩136,150 | -0.27% | 182.2만 |
|---|
| 2026.06.05 | ₩141,044 | ₩145,061 | ₩131,724 | ₩136,150 | -3.47% | 262.5만 |
|---|
| 2026.06.04 | ₩125,113 | ₩141,675 | ₩124,242 | ₩140,709 | +12.47% | 526.8만 |
|---|
| 2026.06.03 | ₩108,968 | ₩123,558 | ₩108,311 | ₩120,889 | +10.94% | 716.6만 |
|---|
| 2026.06.02 | ₩103,959 | ₩111,757 | ₩93,614 | ₩97,221 | -6.48% | 1611.6만 |
|---|
| 2026.06.01 | ₩178,551 | ₩178,712 | ₩172,142 | ₩173,912 | -2.60% | 809.3만 |
|---|
| 2026.05.29 | ₩175,145 | ₩179,021 | ₩171,498 | ₩177,854 | +1.55% | 188.4만 |
|---|
| 2026.05.28 | ₩179,209 | ₩181,133 | ₩173,134 | ₩173,657 | -3.10% | 116.6만 |
|---|
| 2026.05.27 | ₩171,780 | ₩176,044 | ₩168,963 | ₩173,965 | +1.27% | 108.2만 |
|---|
| 2026.05.26 | ₩169,808 | ₩172,269 | ₩161,990 | ₩169,513 | -0.17% | 124.3만 |
|---|
| 2026.05.22 | ₩167,623 | ₩168,481 | ₩160,985 | ₩163,586 | -2.41% | 117.3만 |
|---|
| 2026.05.21 | ₩158,893 | ₩169,513 | ₩156,895 | ₩166,322 | +4.68% | 166.7만 |
|---|
| 2026.05.20 | ₩154,695 | ₩162,259 | ₩152,966 | ₩160,784 | +3.94% | 124.3만 |
|---|
| 2026.05.19 | ₩149,519 | ₩154,555 | ₩147,414 | ₩152,510 | +2.00% | 110.3만 |
|---|
| 2026.05.18 | ₩153,448 | ₩154,655 | ₩148,607 | ₩152,268 | -0.77% | 79.8만 |
|---|
| 2026.05.15 | ₩159,375 | ₩159,644 | ₩153,468 | ₩153,582 | -3.63% | 94.4만 |
|---|
| 2026.05.14 | ₩162,862 | ₩164,055 | ₩159,148 | ₩162,259 | -0.37% | 69.2만 |
|---|
| 2026.05.13 | ₩162,259 | ₩165,651 | ₩159,329 | ₩163,479 | +0.75% | 73.2만 |
|---|
| 2026.05.12 | ₩165,088 | ₩165,940 | ₩161,588 | ₩162,782 | -1.40% | 73.5만 |
|---|
| 2026.05.11 | ₩163,747 | ₩166,811 | ₩159,818 | ₩163,774 | +0.02% | 67.8만 |
|---|
| 2026.05.08 | ₩167,408 | ₩169,949 | ₩162,540 | ₩164,592 | -1.68% | 91.8만 |
|---|
| 2026.05.07 | ₩169,714 | ₩172,839 | ₩166,335 | ₩167,153 | -1.51% | 118.1만 |
|---|
| 2026.05.06 | ₩168,481 | ₩173,229 | ₩165,544 | ₩169,688 | +0.72% | 124만 |
|---|
| 2026.05.05 | ₩166,617 | ₩168,105 | ₩160,515 | ₩165,987 | -0.38% | 126.8만 |
|---|
| 2026.05.04 | ₩158,651 | ₩159,624 | ₩154,012 | ₩157,069 | -1.00% | 65.5만 |
|---|
| 2026.05.01 | ₩157,458 | ₩159,657 | ₩155,058 | ₩157,713 | +0.16% | 44.3만 |
|---|
| 2026.04.30 | ₩145,483 | ₩157,860 | ₩144,987 | ₩157,404 | +8.19% | 120.1만 |
|---|
| 2026.04.29 | ₩147,333 | ₩147,863 | ₩142,144 | ₩142,466 | -3.30% | 89.1만 |
|---|
| 2026.04.28 | ₩149,908 | ₩153,422 | ₩147,199 | ₩147,333 | -1.72% | 60만 |
|---|
| 2026.04.27 | ₩150,833 | ₩152,443 | ₩148,862 | ₩150,056 | -0.52% | 79만 |
|---|
| 2026.04.24 | ₩151,531 | ₩154,977 | ₩148,312 | ₩153,623 | +1.38% | 88.9만 |
|---|
| 2026.04.23 | ₩154,561 | ₩156,238 | ₩151,222 | ₩151,531 | -1.96% | 57.1만 |
|---|
| 2026.04.22 | ₩152,067 | ₩155,554 | ₩149,955 | ₩155,540 | +2.28% | 65.7만 |
|---|
| 2026.04.21 | ₩154,226 | ₩156,881 | ₩149,224 | ₩149,425 | -3.11% | 75.6만 |
|---|
| 2026.04.20 | ₩161,199 | ₩161,923 | ₩154,079 | ₩154,186 | -4.35% | 86.8만 |
|---|
| 2026.04.17 | ₩167,770 | ₩168,588 | ₩160,636 | ₩161,132 | -3.96% | 117.9만 |
|---|
| 2026.04.16 | ₩163,184 | ₩165,193 | ₩160,261 | ₩164,230 | +0.64% | 74.9만 |
|---|
| 2026.04.15 | ₩169,634 | ₩170,030 | ₩160,247 | ₩162,902 | -3.97% | 98.6만 |
|---|
| 2026.04.14 | ₩163,828 | ₩170,894 | ₩162,299 | ₩168,695 | +2.97% | 105.1만 |
|---|
| 2026.04.13 | ₩163,600 | ₩168,963 | ₩161,172 | ₩162,674 | -0.57% | 151.1만 |
|---|
| 2026.04.10 | ₩168,963 | ₩172,209 | ₩164,337 | ₩169,151 | +0.11% | 99.8만 |
|---|
| 2026.04.09 | ₩160,864 | ₩168,963 | ₩160,696 | ₩168,548 | +4.78% | 105.9만 |
|---|
| 2026.04.08 | ₩161,320 | ₩161,923 | ₩156,895 | ₩159,523 | -1.11% | 43.9만 |
|---|
| 2026.04.07 | ₩159,657 | ₩159,657 | ₩152,536 | ₩156,197 | -2.17% | 39.3만 |
|---|
| 2026.04.06 | ₩158,088 | ₩160,918 | ₩156,895 | ₩160,207 | +1.34% | 29.8만 |
|---|
| 2026.04.02 | ₩150,190 | ₩160,636 | ₩150,190 | ₩158,732 | +5.69% | 96.3만 |
|---|
| 2026.04.01 | ₩151,812 | ₩159,308 | ₩151,812 | ₩154,172 | +1.55% | 109.1만 |
|---|
| 2026.03.31 | ₩137,303 | ₩151,410 | ₩137,303 | ₩149,318 | +8.75% | 154.7만 |
|---|
| 2026.03.30 | ₩138,791 | ₩140,535 | ₩134,299 | ₩136,109 | -1.93% | 76.3만 |
|---|
| 2026.03.27 | ₩145,148 | ₩145,402 | ₩136,780 | ₩137,410 | -5.33% | 175.8만 |
|---|
| 2026.03.26 | ₩146,462 | ₩148,849 | ₩145,134 | ₩146,810 | +0.24% | 84.9만 |
|---|
| 2026.03.25 | ₩150,190 | ₩152,536 | ₩147,682 | ₩148,446 | -1.16% | 78.3만 |
|---|
| 2026.03.24 | ₩155,768 | ₩156,786 | ₩146,274 | ₩147,736 | -5.16% | 233.1만 |
|---|
| 2026.03.23 | ₩161,762 | ₩164,941 | ₩154,226 | ₩154,776 | -4.32% | 128.8만 |
|---|
| 2026.03.20 | ₩166,268 | ₩170,117 | ₩160,931 | ₩161,374 | -2.94% | 138만 |
|---|
| 2026.03.19 | ₩164,270 | ₩167,609 | ₩161,548 | ₩164,974 | +0.43% | 73.5만 |
|---|
| 2026.03.18 | ₩168,977 | ₩168,977 | ₩163,948 | ₩166,268 | -1.60% | 117.5만 |
|---|
| 2026.03.17 | ₩165,624 | ₩170,304 | ₩165,363 | ₩169,795 | +2.52% | 69.4만 |
|---|
| 2026.03.16 | ₩160,904 | ₩165,906 | ₩158,973 | ₩164,605 | +2.30% | 159.6만 |
|---|
| 2026.03.13 | ₩157,404 | ₩162,647 | ₩153,770 | ₩154,883 | -1.60% | 70.2만 |
|---|
| 2026.03.12 | ₩161,233 | ₩163,908 | ₩148,849 | ₩156,868 | -2.71% | 229.6만 |
|---|
| 2026.03.11 | ₩152,885 | ₩153,395 | ₩148,581 | ₩150,605 | -1.49% | 69.8만 |
|---|
| 2026.03.10 | ₩150,203 | ₩156,144 | ₩150,203 | ₩154,588 | +2.92% | 54.4만 |
|---|
| 2026.03.09 | ₩145,081 | ₩147,803 | ₩144,491 | ₩146,985 | +1.31% | 64.9만 |
|---|
| 2026.03.06 | ₩148,514 | ₩149,298 | ₩145,939 | ₩146,609 | -1.28% | 82.3만 |
|---|
| 2026.03.05 | ₩156,023 | ₩156,157 | ₩149,184 | ₩151,128 | -3.14% | 59.3만 |
|---|
| 2026.03.04 | ₩150,096 | ₩157,552 | ₩149,855 | ₩156,586 | +4.32% | 53.3만 |
|---|
| 2026.03.03 | ₩147,132 | ₩151,625 | ₩141,849 | ₩148,983 | +1.26% | 141만 |
|---|
| 2026.03.02 | ₩158,611 | ₩158,906 | ₩150,833 | ₩151,678 | -4.37% | 123.4만 |
|---|
| 2026.02.27 | ₩160,649 | ₩164,257 | ₩160,247 | ₩162,634 | +1.24% | 55.5만 |
|---|
| 2026.02.26 | ₩164,739 | ₩164,739 | ₩156,278 | ₩160,207 | -2.75% | 105.2만 |
|---|
| 2026.02.25 | ₩168,561 | ₩170,492 | ₩163,814 | ₩165,383 | -1.89% | 88.5만 |
|---|
| 2026.02.24 | ₩175,454 | ₩175,521 | ₩166,335 | ₩172,034 | -1.95% | 111만 |
|---|
| 2026.02.23 | ₩172,034 | ₩178,243 | ₩170,732 | ₩178,230 | +3.60% | 71.9만 |
|---|
| 2026.02.20 | ₩174,931 | ₩178,914 | ₩173,348 | ₩174,797 | -0.08% | 73.9만 |
|---|
| 2026.02.19 | ₩173,121 | ₩177,640 | ₩170,170 | ₩174,649 | +0.88% | 105만 |
|---|
| 2026.02.18 | ₩170,921 | ₩174,971 | ₩168,977 | ₩170,278 | -0.38% | 117.6만 |
|---|
| 2026.02.17 | ₩169,647 | ₩171,578 | ₩166,194 | ₩168,467 | -0.70% | 92.9만 |
|---|
| 2026.02.13 | ₩166,295 | ₩169,299 | ₩164,954 | ₩167,609 | +0.79% | 79.4만 |
|---|
| 2026.02.12 | ₩167,059 | ₩168,266 | ₩164,089 | ₩167,006 | -0.03% | 99.9만 |
|---|
| 2026.02.11 | ₩159,724 | ₩165,437 | ₩155,453 | ₩164,632 | +3.07% | 52.6만 |
|---|
| 2026.02.10 | ₩160,596 | ₩164,324 | ₩159,161 | ₩159,818 | -0.48% | 55.4만 |
|---|
| 2026.02.09 | ₩157,672 | ₩160,797 | ₩155,567 | ₩160,623 | +1.87% | 53.8만 |
|---|
| 2026.02.06 | ₩149,761 | ₩158,504 | ₩148,138 | ₩157,793 | +5.36% | 67.3만 |
|---|
| 2026.02.05 | ₩150,190 | ₩154,447 | ₩146,314 | ₩148,460 | -1.15% | 62.8만 |
|---|
| 2026.02.04 | ₩152,858 | ₩156,519 | ₩149,778 | ₩152,295 | -0.37% | 78.2만 |
|---|
| 2026.02.03 | ₩149,761 | ₩154,159 | ₩148,044 | ₩151,960 | +1.47% | 73.4만 |
|---|
| 2026.02.02 | ₩144,142 | ₩150,471 | ₩144,048 | ₩149,466 | +3.69% | 75.1만 |
|---|
| 2026.01.30 | ₩151,987 | ₩153,743 | ₩148,822 | ₩149,050 | -1.93% | 63.3만 |
|---|
| 2026.01.29 | ₩153,649 | ₩154,199 | ₩149,305 | ₩152,255 | -0.91% | 104.9만 |
|---|
| 2026.01.28 | ₩159,215 | ₩159,791 | ₩151,370 | ₩152,845 | -4.00% | 103.1만 |
|---|
| 2026.01.27 | ₩162,996 | ₩167,623 | ₩158,410 | ₩159,429 | -2.19% | 107.1만 |
|---|
| 2026.01.26 | ₩163,251 | ₩166,134 | ₩160,019 | ₩162,098 | -0.71% | 63.7만 |
|---|
| 2026.01.23 | ₩164,029 | ₩168,776 | ₩163,600 | ₩163,760 | -0.16% | 74.8만 |
|---|
| 2026.01.22 | ₩158,276 | ₩165,933 | ₩157,337 | ₩165,785 | +4.74% | 107.4만 |
|---|
| 2026.01.21 | ₩160,904 | ₩162,855 | ₩156,908 | ₩160,931 | +0.02% | 79.8만 |
|---|
| 2026.01.20 | ₩160,757 | ₩164,270 | ₩152,386 | ₩159,362 | -0.87% | 199만 |
|---|
| 2026.01.16 | ₩157,203 | ₩160,274 | ₩155,587 | ₩157,029 | -0.11% | 78만 |
|---|
| 2026.01.15 | ₩174,502 | ₩174,502 | ₩152,067 | ₩156,626 | -10.24% | 323.1만 |
|---|
| 2026.01.14 | ₩161,280 | ₩170,640 | ₩160,918 | ₩167,636 | +3.94% | 146.5만 |
|---|
| 2026.01.13 | ₩159,778 | ₩166,550 | ₩158,571 | ₩160,435 | +0.41% | 179.3만 |
|---|
| 2026.01.12 | ₩163,264 | ₩173,846 | ₩157,760 | ₩158,236 | -3.08% | 614.7만 |
|---|
| 2026.01.09 | ₩159,067 | ₩159,805 | ₩151,531 | ₩153,408 | -3.56% | 171만 |
|---|
| 2026.01.08 | ₩167,757 | ₩167,757 | ₩146,100 | ₩154,870 | -7.68% | 385만 |
|---|
| 2026.01.07 | ₩167,435 | ₩173,735 | ₩164,941 | ₩169,607 | +1.30% | 211.9만 |
|---|
| 2026.01.06 | ₩165,624 | ₩167,059 | ₩155,822 | ₩159,711 | -3.57% | 181만 |
|---|
| 2026.01.05 | ₩178,417 | ₩178,484 | ₩162,285 | ₩165,249 | -7.38% | 185.9만 |
|---|
| 2026.01.02 | ₩183,446 | ₩185,981 | ₩177,827 | ₩179,383 | -2.21% | 97.8만 |
|---|
| 2025.12.31 | ₩185,055 | ₩185,055 | ₩174,173 | ₩180,838 | -2.28% | 275.7만 |
|---|
| 2025.12.30 | ₩187,737 | ₩188,367 | ₩179,719 | ₩185,511 | -1.19% | 143.7만 |
|---|
| 2025.12.29 | ₩197,124 | ₩197,124 | ₩187,556 | ₩188,274 | -4.49% | 98.3만 |
|---|
| 2025.12.26 | ₩194,295 | ₩194,295 | ₩186,959 | ₩190,835 | -1.78% | 66.5만 |
|---|
| 2025.12.24 | ₩188,636 | ₩199,578 | ₩188,636 | ₩194,858 | +3.30% | 101만 |
|---|
| 2025.12.23 | ₩190,138 | ₩191,076 | ₩184,251 | ₩185,525 | -2.43% | 135.9만 |
|---|
| 2025.12.22 | ₩183,701 | ₩187,228 | ₩174,515 | ₩186,021 | +1.26% | 468.5만 |
|---|
| 2025.12.19 | ₩157,887 | ₩161,615 | ₩154,079 | ₩154,132 | -2.38% | 233.7만 |
|---|
| 2025.12.18 | ₩152,858 | ₩157,853 | ₩150,203 | ₩152,349 | -0.33% | 96.8만 |
|---|
| 2025.12.17 | ₩150,512 | ₩151,933 | ₩147,494 | ₩148,607 | -1.27% | 132.7만 |
|---|
| 2025.12.16 | ₩151,531 | ₩155,031 | ₩145,530 | ₩148,822 | -1.79% | 226.7만 |
|---|
| 2025.12.15 | ₩168,387 | ₩168,414 | ₩156,358 | ₩158,115 | -6.10% | 174.7만 |
|---|
| 2025.12.12 | ₩173,308 | ₩175,695 | ₩164,679 | ₩168,353 | -2.86% | 161만 |
|---|
| 2025.12.11 | ₩168,105 | ₩185,015 | ₩167,596 | ₩178,471 | +6.17% | 269.9만 |
|---|
| 2025.12.10 | ₩180,751 | ₩185,712 | ₩169,151 | ₩171,015 | -5.39% | 392만 |
|---|
| 2025.12.09 | ₩156,868 | ₩165,155 | ₩155,165 | ₩164,994 | +5.18% | 270.8만 |
|---|
| 2025.12.08 | ₩156,734 | ₩159,416 | ₩152,590 | ₩154,280 | -1.57% | 92.3만 |
|---|
| 2025.12.05 | ₩147,173 | ₩154,374 | ₩146,301 | ₩153,556 | +4.34% | 129.7만 |
|---|
| 2025.12.04 | ₩150,860 | ₩150,947 | ₩143,559 | ₩148,366 | -1.65% | 257만 |
|---|
| 2025.12.03 | ₩151,464 | ₩154,816 | ₩146,167 | ₩148,755 | -1.79% | 241.4만 |
|---|
| 2025.12.02 | ₩162,232 | ₩162,892 | ₩153,328 | ₩153,985 | -5.08% | 97.7만 |
|---|
| 2025.12.01 | ₩167,958 | ₩168,306 | ₩158,598 | ₩160,810 | -4.26% | 90.6만 |
|---|
| 2025.11.28 | ₩170,264 | ₩170,264 | ₩166,080 | ₩167,395 | -1.69% | 36.9만 |
|---|
| 2025.11.26 | ₩172,812 | ₩174,663 | ₩167,260 | ₩168,534 | -2.48% | 92만 |
|---|
| 2025.11.25 | ₩167,623 | ₩172,316 | ₩164,927 | ₩171,954 | +2.58% | 91.8만 |
|---|
| 2025.11.24 | ₩163,291 | ₩170,304 | ₩160,180 | ₩168,575 | +3.24% | 179.2만 |
|---|
| 2025.11.21 | ₩160,931 | ₩164,605 | ₩152,952 | ₩159,738 | -0.74% | 170.1만 |
|---|
| 2025.11.20 | ₩156,546 | ₩170,291 | ₩156,023 | ₩164,806 | +5.28% | 446.6만 |
|---|
| 2025.11.19 | ₩152,644 | ₩154,736 | ₩149,291 | ₩151,464 | -0.77% | 79.8만 |
|---|
| 2025.11.18 | ₩150,753 | ₩154,783 | ₩147,843 | ₩152,644 | +1.25% | 111.2만 |
|---|
| 2025.11.17 | ₩150,136 | ₩156,130 | ₩148,259 | ₩152,362 | +1.48% | 151.7만 |
|---|
| 2025.11.14 | ₩138,121 | ₩150,860 | ₩138,121 | ₩148,031 | +7.17% | 242.3만 |
|---|
| 2025.11.13 | ₩138,349 | ₩141,514 | ₩134,768 | ₩135,305 | -2.20% | 71.4만 |
|---|
| 2025.11.12 | ₩146,234 | ₩146,234 | ₩136,820 | ₩138,698 | -5.15% | 90.5만 |
|---|
| 2025.11.11 | ₩139,502 | ₩146,288 | ₩138,121 | ₩146,247 | +4.84% | 77.6만 |
|---|
| 2025.11.10 | ₩142,372 | ₩147,119 | ₩140,548 | ₩142,305 | -0.05% | 81.8만 |
|---|
| 2025.11.07 | ₩137,437 | ₩142,922 | ₩135,935 | ₩141,165 | +2.71% | 92.6만 |
|---|
| 2025.11.06 | ₩137,316 | ₩141,203 | ₩134,862 | ₩139,328 | +1.46% | 87.8만 |
|---|
| 2025.11.05 | ₩128,895 | ₩134,608 | ₩128,868 | ₩133,575 | +3.63% | 71.4만 |
|---|
| 2025.11.04 | ₩132,489 | ₩140,784 | ₩132,140 | ₩132,274 | -0.16% | 124.8만 |
|---|
| 2025.11.03 | ₩135,975 | ₩136,632 | ₩129,431 | ₩132,556 | -2.51% | 195.7만 |
|---|
| 2025.10.31 | ₩142,265 | ₩144,826 | ₩137,330 | ₩137,343 | -3.46% | 89.7만 |
|---|
| 2025.10.30 | ₩135,774 | ₩143,123 | ₩133,508 | ₩139,851 | +3.00% | 174.9만 |
|---|
| 2025.10.29 | ₩129,418 | ₩132,677 | ₩125,985 | ₩132,677 | +2.52% | 149.2만 |
|---|
| 2025.10.28 | ₩128,627 | ₩130,209 | ₩125,194 | ₩126,381 | -1.75% | 135.6만 |
|---|
| 2025.10.27 | ₩122,686 | ₩127,313 | ₩121,828 | ₩127,179 | +3.66% | 124.3만 |
|---|
| 2025.10.24 | ₩123,249 | ₩124,979 | ₩121,694 | ₩121,707 | -1.25% | 79.6만 |
|---|
| 2025.10.23 | ₩121,774 | ₩123,638 | ₩120,688 | ₩121,318 | -0.37% | 52.4만 |
|---|
| 2025.10.22 | ₩122,123 | ₩122,405 | ₩117,470 | ₩121,640 | -0.40% | 78.6만 |
|---|
| 2025.10.21 | ₩123,987 | ₩124,228 | ₩122,069 | ₩122,928 | -0.85% | 45.8만 |
|---|
| 2025.10.20 | ₩124,175 | ₩126,401 | ₩120,782 | ₩122,686 | -1.20% | 74.7만 |
|---|
| 2025.10.17 | ₩123,384 | ₩124,979 | ₩121,774 | ₩124,349 | +0.78% | 59.8만 |
|---|
| 2025.10.16 | ₩130,357 | ₩131,463 | ₩123,464 | ₩124,590 | -4.42% | 177.8만 |
|---|
| 2025.10.15 | ₩131,269 | ₩132,274 | ₩126,615 | ₩128,211 | -2.33% | 78.9만 |
|---|
| 2025.10.14 | ₩128,721 | ₩131,939 | ₩126,481 | ₩131,175 | +1.91% | 100.7만 |
|---|
| 2025.10.13 | ₩130,075 | ₩130,316 | ₩125,288 | ₩128,238 | -1.41% | 99.8만 |
|---|
| 2025.10.10 | ₩125,663 | ₩131,188 | ₩120,876 | ₩125,744 | +0.06% | 196.4만 |
|---|