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 | ₩120,987 | ₩121,456 | ₩117,205 | ₩118,224 | -2.28% | 88.5만 |
| 2026.10.08 | ₩116,279 | ₩119,498 | ₩112,806 | ₩119,431 | +2.71% | 210.3만 |
| 2026.10.07 | ₩116,494 | ₩118,640 | ₩115,341 | ₩116,695 | +0.17% | 138.6만 |
| 2026.10.06 | ₩125,627 | ₩125,627 | ₩117,795 | ₩118,318 | -5.82% | 200.1만 |
| 2026.10.05 | ₩123,750 | ₩124,206 | ₩119,901 | ₩123,026 | -0.59% | 84만 |
| 2026.10.02 | ₩128,511 | ₩128,511 | ₩124,166 | ₩124,568 | -3.07% | 64.4만 |
| 2026.10.01 | ₩129,557 | ₩130,261 | ₩125,896 | ₩127,545 | -1.55% | 124.4만 |
| 2026.09.30 | ₩133,225 | ₩134,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,803 |
| -0.32% |
| 88.6만 |
| 2026.09.29 | ₩130,053 | ₩133,004 | ₩126,606 | ₩132,105 | +1.58% | 162.8만 |
|---|
| 2026.09.28 | ₩122,717 | ₩130,456 | ₩122,650 | ₩129,892 | +5.85% | 168만 |
|---|
| 2026.09.25 | ₩126,070 | ₩126,285 | ₩121,993 | ₩122,127 | -3.13% | 148.5만 |
|---|
| 2026.09.24 | ₩124,689 | ₩128,591 | ₩123,334 | ₩127,237 | +2.04% | 166.3만 |
|---|
| 2026.09.23 | ₩131,837 | ₩132,105 | ₩124,152 | ₩126,244 | -4.24% | 263.4만 |
|---|
| 2026.09.22 | ₩137,792 | ₩137,792 | ₩129,745 | ₩131,824 | -4.33% | 253.1만 |
|---|
| 2026.09.21 | ₩141,788 | ₩141,788 | ₩137,497 | ₩138,744 | -2.15% | 97.3만 |
|---|
| 2026.09.18 | ₩143,505 | ₩143,753 | ₩139,334 | ₩140,876 | -1.83% | 87.6만 |
|---|
| 2026.09.17 | ₩140,273 | ₩144,310 | ₩139,683 | ₩143,492 | +2.29% | 115.2만 |
|---|
| 2026.09.16 | ₩142,674 | ₩143,720 | ₩135,843 | ₩137,108 | -3.90% | 189.4만 |
|---|
| 2026.09.15 | ₩151,552 | ₩151,693 | ₩142,164 | ₩143,049 | -5.61% | 200.7만 |
|---|
| 2026.09.14 | ₩156,461 | ₩157,098 | ₩151,820 | ₩152,330 | -2.64% | 115.7만 |
|---|
| 2026.09.11 | ₩154,851 | ₩159,626 | ₩153,805 | ₩159,116 | +2.75% | 89.4만 |
|---|
| 2026.09.10 | ₩157,990 | ₩159,264 | ₩153,298 | ₩155,509 | -1.57% | 128.7만 |
|---|
| 2026.09.09 | ₩158,513 | ₩161,785 | ₩156,414 | ₩160,216 | +1.07% | 98.5만 |
|---|
| 2026.09.08 | ₩152,893 | ₩161,343 | ₩151,485 | ₩159,532 | +4.34% | 160.5만 |
|---|
| 2026.09.04 | ₩153,095 | ₩154,677 | ₩151,260 | ₩153,953 | +0.56% | 49만 |
|---|
| 2026.09.03 | ₩150,629 | ₩155,710 | ₩150,345 | ₩152,940 | +1.53% | 111.2만 |
|---|
| 2026.09.02 | ₩153,390 | ₩155,120 | ₩148,883 | ₩148,977 | -2.88% | 86.8만 |
|---|
| 2026.09.01 | ₩148,870 | ₩154,382 | ₩147,824 | ₩152,451 | +2.41% | 99.1만 |
|---|
| 2026.08.31 | ₩150,439 | ₩153,336 | ₩149,353 | ₩149,849 | -0.39% | 105.7만 |
|---|
| 2026.08.28 | ₩153,349 | ₩154,463 | ₩149,840 | ₩152,022 | -0.87% | 92.6만 |
|---|
| 2026.08.27 | ₩156,501 | ₩157,239 | ₩153,135 | ₩153,296 | -2.05% | 107.4만 |
|---|
| 2026.08.26 | ₩156,917 | ₩158,258 | ₩155,589 | ₩156,273 | -0.41% | 51.1만 |
|---|
| 2026.08.25 | ₩158,513 | ₩162,885 | ₩157,802 | ₩158,164 | -0.22% | 85.4만 |
|---|
| 2026.08.24 | ₩152,893 | ₩155,871 | ₩151,941 | ₩155,777 | +1.89% | 129만 |
|---|
| 2026.08.21 | ₩157,842 | ₩161,289 | ₩153,564 | ₩154,167 | -2.33% | 98.7만 |
|---|
| 2026.08.20 | ₩160,940 | ₩161,088 | ₩155,844 | ₩158,520 | -1.50% | 119.4만 |
|---|
| 2026.08.19 | ₩161,383 | ₩162,389 | ₩159,707 | ₩161,691 | +0.19% | 63.7만 |
|---|
| 2026.08.18 | ₩160,940 | ₩162,617 | ₩158,929 | ₩159,519 | -0.88% | 48.2만 |
|---|
| 2026.08.17 | ₩159,438 | ₩165,527 | ₩159,218 | ₩161,919 | +1.56% | 89.5만 |
|---|
| 2026.08.14 | ₩161,933 | ₩163,583 | ₩158,124 | ₩159,546 | -1.47% | 90.4만 |
|---|
| 2026.08.13 | ₩169,363 | ₩169,363 | ₩161,678 | ₩162,885 | -3.82% | 81.3만 |
|---|
| 2026.08.12 | ₩170,074 | ₩171,925 | ₩167,941 | ₩168,344 | -1.02% | 52.5만 |
|---|
| 2026.08.11 | ₩171,469 | ₩172,340 | ₩167,754 | ₩170,074 | -0.81% | 46.6만 |
|---|
| 2026.08.10 | ₩174,245 | ₩175,023 | ₩170,490 | ₩170,999 | -1.86% | 76.4만 |
|---|
| 2026.08.07 | ₩177,102 | ₩179,073 | ₩174,366 | ₩175,599 | -0.85% | 110만 |
|---|
| 2026.08.06 | ₩168,987 | ₩176,029 | ₩168,505 | ₩174,352 | +3.17% | 107.6만 |
|---|
| 2026.08.05 | ₩169,510 | ₩174,446 | ₩167,874 | ₩168,169 | -0.79% | 66만 |
|---|
| 2026.08.04 | ₩167,660 | ₩168,987 | ₩166,090 | ₩167,901 | +0.14% | 63.5만 |
|---|
| 2026.08.03 | ₩161,477 | ₩168,987 | ₩160,310 | ₩167,351 | +3.64% | 94.2만 |
|---|
| 2026.07.31 | ₩170,677 | ₩171,013 | ₩161,772 | ₩167,539 | -1.84% | 123.8만 |
|---|
| 2026.07.30 | ₩160,404 | ₩168,169 | ₩159,599 | ₩166,748 | +3.95% | 149.1만 |
|---|
| 2026.07.29 | ₩167,512 | ₩167,968 | ₩158,499 | ₩159,385 | -4.85% | 114.6만 |
|---|
| 2026.07.28 | ₩169,269 | ₩169,658 | ₩163,220 | ₩166,614 | -1.57% | 101.4만 |
|---|
| 2026.07.27 | ₩168,894 | ₩174,352 | ₩166,305 | ₩171,670 | +1.64% | 66.2만 |
|---|
| 2026.07.24 | ₩178,577 | ₩178,684 | ₩168,558 | ₩168,585 | -5.60% | 95.1만 |
|---|
| 2026.07.23 | ₩172,032 | ₩176,250 | ₩170,893 | ₩175,908 | +2.25% | 75.1만 |
|---|
| 2026.07.22 | ₩178,402 | ₩179,717 | ₩173,158 | ₩173,990 | -2.47% | 70만 |
|---|
| 2026.07.21 | ₩176,739 | ₩180,709 | ₩175,818 | ₩179,837 | +1.75% | 75.2만 |
|---|
| 2026.07.20 | ₩183,740 | ₩185,511 | ₩175,499 | ₩176,364 | -4.01% | 109.3만 |
|---|
| 2026.07.17 | ₩182,493 | ₩185,564 | ₩179,717 | ₩183,271 | +0.43% | 140.8만 |
|---|
| 2026.07.16 | ₩180,387 | ₩186,952 | ₩178,376 | ₩184,773 | +2.43% | 155.7만 |
|---|
| 2026.07.15 | ₩179,851 | ₩184,169 | ₩178,888 | ₩183,660 | +2.12% | 93.5만 |
|---|
| 2026.07.14 | ₩185,081 | ₩185,081 | ₩180,521 | ₩180,937 | -2.24% | 93.3만 |
|---|
| 2026.07.13 | ₩184,129 | ₩186,087 | ₩180,521 | ₩182,372 | -0.95% | 103.5만 |
|---|
| 2026.07.10 | ₩188,756 | ₩189,105 | ₩184,706 | ₩187,630 | -0.60% | 83.8만 |
|---|
| 2026.07.09 | ₩186,423 | ₩190,433 | ₩185,759 | ₩188,756 | +1.25% | 90.7만 |
|---|
| 2026.07.08 | ₩188,850 | ₩190,111 | ₩183,539 | ₩185,806 | -1.61% | 126.1만 |
|---|
| 2026.07.07 | ₩191,117 | ₩194,483 | ₩188,515 | ₩190,674 | -0.23% | 135.6만 |
|---|
| 2026.07.06 | ₩196,012 | ₩198,466 | ₩191,828 | ₩193,115 | -1.48% | 154.5만 |
|---|
| 2026.07.02 | ₩186,248 | ₩196,723 | ₩184,588 | ₩194,000 | +4.16% | 401.4만 |
|---|
| 2026.07.01 | ₩185,081 | ₩186,892 | ₩176,847 | ₩177,785 | -3.94% | 479만 |
|---|
| 2026.06.30 | ₩175,552 | ₩183,888 | ₩171,926 | ₩178,724 | +1.81% | 895만 |
|---|
| 2026.06.29 | ₩131,958 | ₩132,856 | ₩124,796 | ₩128,953 | -2.28% | 277.2만 |
|---|
| 2026.06.26 | ₩124,749 | ₩133,084 | ₩124,749 | ₩130,764 | +4.82% | 166.7만 |
|---|
| 2026.06.25 | ₩120,893 | ₩124,997 | ₩116,695 | ₩123,884 | +2.47% | 177만 |
|---|
| 2026.06.24 | ₩131,354 | ₩132,052 | ₩100,306 | ₩124,072 | -5.54% | 672.9만 |
|---|
| 2026.06.23 | ₩136,410 | ₩137,121 | ₩130,362 | ₩132,011 | -3.22% | 156.2만 |
|---|
| 2026.06.22 | ₩132,910 | ₩139,254 | ₩130,764 | ₩136,343 | +2.58% | 223.7만 |
|---|
| 2026.06.18 | ₩134,855 | ₩136,115 | ₩131,207 | ₩132,977 | -1.39% | 170.2만 |
|---|
| 2026.06.17 | ₩130,925 | ₩139,093 | ₩128,752 | ₩134,318 | +2.59% | 173.1만 |
|---|
| 2026.06.16 | ₩132,769 | ₩135,666 | ₩128,833 | ₩130,764 | -1.51% | 194.5만 |
|---|
| 2026.06.15 | ₩133,581 | ₩139,388 | ₩128,350 | ₩131,783 | -1.35% | 212.4만 |
|---|
| 2026.06.12 | ₩133,326 | ₩135,324 | ₩129,034 | ₩129,490 | -2.88% | 115.7만 |
|---|
| 2026.06.11 | ₩129,772 | ₩136,095 | ₩128,578 | ₩135,284 | +4.25% | 117.6만 |
|---|
| 2026.06.10 | ₩136,652 | ₩136,665 | ₩129,785 | ₩131,475 | -3.79% | 136.4만 |
|---|
| 2026.06.09 | ₩135,995 | ₩138,187 | ₩129,879 | ₩137,765 | +1.30% | 118.3만 |
|---|
| 2026.06.08 | ₩136,531 | ₩141,402 | ₩128,752 | ₩136,169 | -0.27% | 182.2만 |
|---|
| 2026.06.05 | ₩141,064 | ₩145,081 | ₩131,743 | ₩136,169 | -3.47% | 262.5만 |
|---|
| 2026.06.04 | ₩125,131 | ₩141,695 | ₩124,259 | ₩140,729 | +12.47% | 526.8만 |
|---|
| 2026.06.03 | ₩108,983 | ₩123,575 | ₩108,326 | ₩120,906 | +10.94% | 716.6만 |
|---|
| 2026.06.02 | ₩103,974 | ₩111,773 | ₩93,627 | ₩97,235 | -6.48% | 1611.6만 |
|---|
| 2026.06.01 | ₩178,577 | ₩178,738 | ₩172,166 | ₩173,936 | -2.60% | 809.3만 |
|---|
| 2026.05.29 | ₩175,170 | ₩179,046 | ₩171,522 | ₩177,879 | +1.55% | 188.4만 |
|---|
| 2026.05.28 | ₩179,234 | ₩181,159 | ₩173,158 | ₩173,682 | -3.10% | 116.6만 |
|---|
| 2026.05.27 | ₩171,804 | ₩176,069 | ₩168,987 | ₩173,990 | +1.27% | 108.2만 |
|---|
| 2026.05.26 | ₩169,832 | ₩172,293 | ₩162,013 | ₩169,537 | -0.17% | 124.3만 |
|---|
| 2026.05.22 | ₩167,646 | ₩168,505 | ₩161,007 | ₩163,609 | -2.41% | 117.3만 |
|---|
| 2026.05.21 | ₩158,915 | ₩169,537 | ₩156,917 | ₩166,345 | +4.68% | 166.7만 |
|---|
| 2026.05.20 | ₩154,717 | ₩162,282 | ₩152,987 | ₩160,806 | +3.94% | 124.3만 |
|---|
| 2026.05.19 | ₩149,540 | ₩154,577 | ₩147,435 | ₩152,531 | +2.00% | 110.3만 |
|---|
| 2026.05.18 | ₩153,470 | ₩154,677 | ₩148,628 | ₩152,290 | -0.77% | 79.8만 |
|---|
| 2026.05.15 | ₩159,398 | ₩159,666 | ₩153,490 | ₩153,604 | -3.63% | 94.4만 |
|---|
| 2026.05.14 | ₩162,885 | ₩164,079 | ₩159,170 | ₩162,282 | -0.37% | 69.2만 |
|---|
| 2026.05.13 | ₩162,282 | ₩165,675 | ₩159,351 | ₩163,502 | +0.75% | 73.2만 |
|---|
| 2026.05.12 | ₩165,111 | ₩165,963 | ₩161,611 | ₩162,805 | -1.40% | 73.5만 |
|---|
| 2026.05.11 | ₩163,770 | ₩166,835 | ₩159,841 | ₩163,797 | +0.02% | 67.8만 |
|---|
| 2026.05.08 | ₩167,432 | ₩169,973 | ₩162,563 | ₩164,615 | -1.68% | 91.8만 |
|---|
| 2026.05.07 | ₩169,738 | ₩172,863 | ₩166,359 | ₩167,177 | -1.51% | 118.1만 |
|---|
| 2026.05.06 | ₩168,505 | ₩173,254 | ₩165,567 | ₩169,712 | +0.72% | 124만 |
|---|
| 2026.05.05 | ₩166,640 | ₩168,129 | ₩160,538 | ₩166,010 | -0.38% | 126.8만 |
|---|
| 2026.05.04 | ₩158,674 | ₩159,646 | ₩154,033 | ₩157,091 | -1.00% | 65.5만 |
|---|
| 2026.05.01 | ₩157,480 | ₩159,680 | ₩155,079 | ₩157,735 | +0.16% | 44.3만 |
|---|
| 2026.04.30 | ₩145,504 | ₩157,883 | ₩145,007 | ₩157,427 | +8.19% | 120.1만 |
|---|
| 2026.04.29 | ₩147,354 | ₩147,884 | ₩142,164 | ₩142,486 | -3.30% | 89.1만 |
|---|
| 2026.04.28 | ₩149,929 | ₩153,443 | ₩147,220 | ₩147,354 | -1.72% | 60만 |
|---|
| 2026.04.27 | ₩150,855 | ₩152,464 | ₩148,883 | ₩150,077 | -0.52% | 79만 |
|---|
| 2026.04.24 | ₩151,552 | ₩154,999 | ₩148,333 | ₩153,644 | +1.38% | 88.9만 |
|---|
| 2026.04.23 | ₩154,583 | ₩156,260 | ₩151,244 | ₩151,552 | -1.96% | 57.1만 |
|---|
| 2026.04.22 | ₩152,089 | ₩155,576 | ₩149,976 | ₩155,562 | +2.28% | 65.7만 |
|---|
| 2026.04.21 | ₩154,248 | ₩156,903 | ₩149,245 | ₩149,447 | -3.11% | 75.6만 |
|---|
| 2026.04.20 | ₩161,222 | ₩161,946 | ₩154,100 | ₩154,208 | -4.35% | 86.8만 |
|---|
| 2026.04.17 | ₩167,794 | ₩168,612 | ₩160,659 | ₩161,155 | -3.96% | 117.9만 |
|---|
| 2026.04.16 | ₩163,207 | ₩165,216 | ₩160,283 | ₩164,253 | +0.64% | 74.9만 |
|---|
| 2026.04.15 | ₩169,658 | ₩170,054 | ₩160,270 | ₩162,925 | -3.97% | 98.6만 |
|---|
| 2026.04.14 | ₩163,851 | ₩170,919 | ₩162,322 | ₩168,719 | +2.97% | 105.1만 |
|---|
| 2026.04.13 | ₩163,623 | ₩168,987 | ₩161,195 | ₩162,697 | -0.57% | 151.1만 |
|---|
| 2026.04.10 | ₩168,987 | ₩172,233 | ₩164,360 | ₩169,175 | +0.11% | 99.8만 |
|---|
| 2026.04.09 | ₩160,887 | ₩168,987 | ₩160,719 | ₩168,572 | +4.78% | 105.9만 |
|---|
| 2026.04.08 | ₩161,343 | ₩161,946 | ₩156,917 | ₩159,546 | -1.11% | 43.9만 |
|---|
| 2026.04.07 | ₩159,680 | ₩159,680 | ₩152,558 | ₩156,219 | -2.17% | 39.3만 |
|---|
| 2026.04.06 | ₩158,111 | ₩160,940 | ₩156,917 | ₩160,230 | +1.34% | 29.8만 |
|---|
| 2026.04.02 | ₩150,211 | ₩160,659 | ₩150,211 | ₩158,754 | +5.69% | 96.3만 |
|---|
| 2026.04.01 | ₩151,834 | ₩159,331 | ₩151,834 | ₩154,194 | +1.55% | 109.1만 |
|---|
| 2026.03.31 | ₩137,322 | ₩151,432 | ₩137,322 | ₩149,339 | +8.75% | 154.7만 |
|---|
| 2026.03.30 | ₩138,811 | ₩140,555 | ₩134,318 | ₩136,129 | -1.93% | 76.3만 |
|---|
| 2026.03.27 | ₩145,168 | ₩145,423 | ₩136,799 | ₩137,430 | -5.33% | 175.8만 |
|---|
| 2026.03.26 | ₩146,483 | ₩148,870 | ₩145,155 | ₩146,831 | +0.24% | 84.9만 |
|---|
| 2026.03.25 | ₩150,211 | ₩152,558 | ₩147,703 | ₩148,468 | -1.16% | 78.3만 |
|---|
| 2026.03.24 | ₩155,790 | ₩156,808 | ₩146,295 | ₩147,757 | -5.16% | 233.1만 |
|---|
| 2026.03.23 | ₩161,785 | ₩164,964 | ₩154,248 | ₩154,798 | -4.32% | 128.8만 |
|---|
| 2026.03.20 | ₩166,292 | ₩170,141 | ₩160,954 | ₩161,396 | -2.94% | 138만 |
|---|
| 2026.03.19 | ₩164,293 | ₩167,633 | ₩161,571 | ₩164,997 | +0.43% | 73.5만 |
|---|
| 2026.03.18 | ₩169,001 | ₩169,001 | ₩163,971 | ₩166,292 | -1.60% | 117.5만 |
|---|
| 2026.03.17 | ₩165,648 | ₩170,329 | ₩165,386 | ₩169,819 | +2.52% | 69.4만 |
|---|
| 2026.03.16 | ₩160,927 | ₩165,930 | ₩158,996 | ₩164,629 | +2.30% | 159.6만 |
|---|
| 2026.03.13 | ₩157,427 | ₩162,671 | ₩153,792 | ₩154,905 | -1.60% | 70.2만 |
|---|
| 2026.03.12 | ₩161,256 | ₩163,931 | ₩148,870 | ₩156,890 | -2.71% | 229.6만 |
|---|
| 2026.03.11 | ₩152,907 | ₩153,416 | ₩148,602 | ₩150,627 | -1.49% | 69.8만 |
|---|
| 2026.03.10 | ₩150,224 | ₩156,166 | ₩150,224 | ₩154,610 | +2.92% | 54.4만 |
|---|
| 2026.03.09 | ₩145,101 | ₩147,824 | ₩144,511 | ₩147,006 | +1.31% | 64.9만 |
|---|
| 2026.03.06 | ₩148,535 | ₩149,319 | ₩145,960 | ₩146,630 | -1.28% | 82.3만 |
|---|
| 2026.03.05 | ₩156,045 | ₩156,179 | ₩149,205 | ₩151,150 | -3.14% | 59.3만 |
|---|
| 2026.03.04 | ₩150,117 | ₩157,574 | ₩149,876 | ₩156,608 | +4.32% | 53.3만 |
|---|
| 2026.03.03 | ₩147,153 | ₩151,646 | ₩141,869 | ₩149,004 | +1.26% | 141만 |
|---|
| 2026.03.02 | ₩158,634 | ₩158,929 | ₩150,855 | ₩151,700 | -4.37% | 123.4만 |
|---|
| 2026.02.27 | ₩160,672 | ₩164,280 | ₩160,270 | ₩162,657 | +1.24% | 55.5만 |
|---|
| 2026.02.26 | ₩164,763 | ₩164,763 | ₩156,300 | ₩160,230 | -2.75% | 105.2만 |
|---|
| 2026.02.25 | ₩168,585 | ₩170,516 | ₩163,837 | ₩165,406 | -1.89% | 88.5만 |
|---|
| 2026.02.24 | ₩175,479 | ₩175,546 | ₩166,359 | ₩172,059 | -1.95% | 111만 |
|---|
| 2026.02.23 | ₩172,059 | ₩178,268 | ₩170,756 | ₩178,255 | +3.60% | 71.9만 |
|---|
| 2026.02.20 | ₩174,956 | ₩178,939 | ₩173,373 | ₩174,822 | -0.08% | 73.9만 |
|---|
| 2026.02.19 | ₩173,145 | ₩177,665 | ₩170,194 | ₩174,674 | +0.88% | 105만 |
|---|
| 2026.02.18 | ₩170,946 | ₩174,996 | ₩169,001 | ₩170,302 | -0.38% | 117.6만 |
|---|
| 2026.02.17 | ₩169,671 | ₩171,603 | ₩166,218 | ₩168,491 | -0.70% | 92.9만 |
|---|
| 2026.02.13 | ₩166,318 | ₩169,323 | ₩164,977 | ₩167,633 | +0.79% | 79.4만 |
|---|
| 2026.02.12 | ₩167,083 | ₩168,290 | ₩164,112 | ₩167,029 | -0.03% | 99.9만 |
|---|
| 2026.02.11 | ₩159,747 | ₩165,460 | ₩155,475 | ₩164,655 | +3.07% | 52.6만 |
|---|
| 2026.02.10 | ₩160,619 | ₩164,347 | ₩159,183 | ₩159,841 | -0.48% | 55.4만 |
|---|
| 2026.02.09 | ₩157,695 | ₩160,820 | ₩155,589 | ₩160,645 | +1.87% | 53.8만 |
|---|
| 2026.02.06 | ₩149,782 | ₩158,526 | ₩148,159 | ₩157,815 | +5.36% | 67.3만 |
|---|
| 2026.02.05 | ₩150,211 | ₩154,469 | ₩146,335 | ₩148,481 | -1.15% | 62.8만 |
|---|
| 2026.02.04 | ₩152,880 | ₩156,541 | ₩149,799 | ₩152,317 | -0.37% | 78.2만 |
|---|
| 2026.02.03 | ₩149,782 | ₩154,181 | ₩148,065 | ₩151,981 | +1.47% | 73.4만 |
|---|
| 2026.02.02 | ₩144,162 | ₩150,493 | ₩144,068 | ₩149,487 | +3.69% | 75.1만 |
|---|
| 2026.01.30 | ₩152,008 | ₩153,765 | ₩148,843 | ₩149,071 | -1.93% | 63.3만 |
|---|
| 2026.01.29 | ₩153,671 | ₩154,221 | ₩149,326 | ₩152,276 | -0.91% | 104.9만 |
|---|
| 2026.01.28 | ₩159,237 | ₩159,814 | ₩151,391 | ₩152,867 | -4.00% | 103.1만 |
|---|
| 2026.01.27 | ₩163,019 | ₩167,646 | ₩158,432 | ₩159,452 | -2.19% | 107.1만 |
|---|
| 2026.01.26 | ₩163,274 | ₩166,158 | ₩160,042 | ₩162,121 | -0.71% | 63.7만 |
|---|
| 2026.01.23 | ₩164,052 | ₩168,800 | ₩163,623 | ₩163,784 | -0.16% | 74.8만 |
|---|
| 2026.01.22 | ₩158,298 | ₩165,956 | ₩157,359 | ₩165,809 | +4.74% | 107.4만 |
|---|
| 2026.01.21 | ₩160,927 | ₩162,878 | ₩156,930 | ₩160,954 | +0.02% | 79.8만 |
|---|
| 2026.01.20 | ₩160,779 | ₩164,293 | ₩152,408 | ₩159,385 | -0.87% | 199만 |
|---|
| 2026.01.16 | ₩157,225 | ₩160,297 | ₩155,609 | ₩157,051 | -0.11% | 78만 |
|---|
| 2026.01.15 | ₩174,526 | ₩174,526 | ₩152,089 | ₩156,649 | -10.24% | 323.1만 |
|---|
| 2026.01.14 | ₩161,303 | ₩170,664 | ₩160,940 | ₩167,660 | +3.94% | 146.5만 |
|---|
| 2026.01.13 | ₩159,800 | ₩166,573 | ₩158,593 | ₩160,458 | +0.41% | 179.3만 |
|---|
| 2026.01.12 | ₩163,287 | ₩173,871 | ₩157,782 | ₩158,258 | -3.08% | 614.7만 |
|---|
| 2026.01.09 | ₩159,090 | ₩159,827 | ₩151,552 | ₩153,430 | -3.56% | 171만 |
|---|
| 2026.01.08 | ₩167,780 | ₩167,780 | ₩146,120 | ₩154,892 | -7.68% | 385만 |
|---|
| 2026.01.07 | ₩167,458 | ₩173,759 | ₩164,964 | ₩169,631 | +1.30% | 211.9만 |
|---|
| 2026.01.06 | ₩165,648 | ₩167,083 | ₩155,844 | ₩159,733 | -3.57% | 181만 |
|---|
| 2026.01.05 | ₩178,443 | ₩178,510 | ₩162,308 | ₩165,272 | -7.38% | 185.9만 |
|---|
| 2026.01.02 | ₩183,472 | ₩186,007 | ₩177,853 | ₩179,408 | -2.21% | 97.8만 |
|---|
| 2025.12.31 | ₩185,081 | ₩185,081 | ₩174,198 | ₩180,863 | -2.28% | 275.7만 |
|---|
| 2025.12.30 | ₩187,764 | ₩188,394 | ₩179,745 | ₩185,537 | -1.19% | 143.7만 |
|---|
| 2025.12.29 | ₩197,152 | ₩197,152 | ₩187,583 | ₩188,300 | -4.49% | 98.3만 |
|---|
| 2025.12.26 | ₩194,322 | ₩194,322 | ₩186,986 | ₩190,862 | -1.78% | 66.5만 |
|---|
| 2025.12.24 | ₩188,662 | ₩199,606 | ₩188,662 | ₩194,885 | +3.30% | 101만 |
|---|
| 2025.12.23 | ₩190,164 | ₩191,103 | ₩184,277 | ₩185,551 | -2.43% | 135.9만 |
|---|
| 2025.12.22 | ₩183,727 | ₩187,254 | ₩174,540 | ₩186,047 | +1.26% | 468.5만 |
|---|
| 2025.12.19 | ₩157,909 | ₩161,638 | ₩154,100 | ₩154,154 | -2.38% | 233.7만 |
|---|
| 2025.12.18 | ₩152,880 | ₩157,876 | ₩150,224 | ₩152,370 | -0.33% | 96.8만 |
|---|
| 2025.12.17 | ₩150,533 | ₩151,955 | ₩147,515 | ₩148,628 | -1.27% | 132.7만 |
|---|
| 2025.12.16 | ₩151,552 | ₩155,053 | ₩145,550 | ₩148,843 | -1.79% | 226.7만 |
|---|
| 2025.12.15 | ₩168,411 | ₩168,438 | ₩156,380 | ₩158,137 | -6.10% | 174.7만 |
|---|
| 2025.12.12 | ₩173,333 | ₩175,720 | ₩164,702 | ₩168,377 | -2.86% | 161만 |
|---|
| 2025.12.11 | ₩168,129 | ₩185,041 | ₩167,619 | ₩178,496 | +6.17% | 269.9만 |
|---|
| 2025.12.10 | ₩180,776 | ₩185,739 | ₩169,175 | ₩171,039 | -5.39% | 392만 |
|---|
| 2025.12.09 | ₩156,890 | ₩165,179 | ₩155,187 | ₩165,018 | +5.18% | 270.8만 |
|---|
| 2025.12.08 | ₩156,756 | ₩159,438 | ₩152,612 | ₩154,302 | -1.57% | 92.3만 |
|---|
| 2025.12.05 | ₩147,193 | ₩154,395 | ₩146,322 | ₩153,577 | +4.34% | 129.7만 |
|---|
| 2025.12.04 | ₩150,882 | ₩150,969 | ₩143,579 | ₩148,387 | -1.65% | 257만 |
|---|
| 2025.12.03 | ₩151,485 | ₩154,838 | ₩146,188 | ₩148,776 | -1.79% | 241.4만 |
|---|
| 2025.12.02 | ₩162,255 | ₩162,915 | ₩153,349 | ₩154,007 | -5.08% | 97.7만 |
|---|
| 2025.12.01 | ₩167,982 | ₩168,330 | ₩158,620 | ₩160,833 | -4.26% | 90.6만 |
|---|
| 2025.11.28 | ₩170,288 | ₩170,288 | ₩166,104 | ₩167,418 | -1.69% | 36.9만 |
|---|
| 2025.11.26 | ₩172,837 | ₩174,687 | ₩167,284 | ₩168,558 | -2.48% | 92만 |
|---|
| 2025.11.25 | ₩167,646 | ₩172,340 | ₩164,950 | ₩171,978 | +2.58% | 91.8만 |
|---|
| 2025.11.24 | ₩163,314 | ₩170,329 | ₩160,203 | ₩168,598 | +3.24% | 179.2만 |
|---|
| 2025.11.21 | ₩160,954 | ₩164,629 | ₩152,974 | ₩159,760 | -0.74% | 170.1만 |
|---|
| 2025.11.20 | ₩156,568 | ₩170,315 | ₩156,045 | ₩164,830 | +5.28% | 446.6만 |
|---|
| 2025.11.19 | ₩152,665 | ₩154,758 | ₩149,312 | ₩151,485 | -0.77% | 79.8만 |
|---|
| 2025.11.18 | ₩150,774 | ₩154,805 | ₩147,864 | ₩152,665 | +1.25% | 111.2만 |
|---|
| 2025.11.17 | ₩150,157 | ₩156,152 | ₩148,280 | ₩152,384 | +1.48% | 151.7만 |
|---|
| 2025.11.14 | ₩138,141 | ₩150,882 | ₩138,141 | ₩148,052 | +7.17% | 242.3만 |
|---|
| 2025.11.13 | ₩138,369 | ₩141,534 | ₩134,788 | ₩135,324 | -2.20% | 71.4만 |
|---|
| 2025.11.12 | ₩146,255 | ₩146,255 | ₩136,840 | ₩138,717 | -5.15% | 90.5만 |
|---|
| 2025.11.11 | ₩139,522 | ₩146,308 | ₩138,141 | ₩146,268 | +4.84% | 77.6만 |
|---|
| 2025.11.10 | ₩142,392 | ₩147,140 | ₩140,568 | ₩142,325 | -0.05% | 81.8만 |
|---|
| 2025.11.07 | ₩137,457 | ₩142,942 | ₩135,954 | ₩141,185 | +2.71% | 92.6만 |
|---|
| 2025.11.06 | ₩137,336 | ₩141,223 | ₩134,881 | ₩139,348 | +1.46% | 87.8만 |
|---|
| 2025.11.05 | ₩128,913 | ₩134,627 | ₩128,886 | ₩133,594 | +3.63% | 71.4만 |
|---|
| 2025.11.04 | ₩132,508 | ₩140,804 | ₩132,159 | ₩132,293 | -0.16% | 124.8만 |
|---|
| 2025.11.03 | ₩135,995 | ₩136,652 | ₩129,450 | ₩132,575 | -2.51% | 195.7만 |
|---|
| 2025.10.31 | ₩142,285 | ₩144,846 | ₩137,349 | ₩137,363 | -3.46% | 89.7만 |
|---|
| 2025.10.30 | ₩135,793 | ₩143,143 | ₩133,527 | ₩139,871 | +3.00% | 174.9만 |
|---|
| 2025.10.29 | ₩129,436 | ₩132,695 | ₩126,003 | ₩132,695 | +2.52% | 149.2만 |
|---|
| 2025.10.28 | ₩128,645 | ₩130,228 | ₩125,212 | ₩126,399 | -1.75% | 135.6만 |
|---|
| 2025.10.27 | ₩122,704 | ₩127,331 | ₩121,845 | ₩127,197 | +3.66% | 124.3만 |
|---|
| 2025.10.24 | ₩123,267 | ₩124,997 | ₩121,711 | ₩121,725 | -1.25% | 79.6만 |
|---|
| 2025.10.23 | ₩121,792 | ₩123,656 | ₩120,705 | ₩121,336 | -0.37% | 52.4만 |
|---|
| 2025.10.22 | ₩122,140 | ₩122,422 | ₩117,486 | ₩121,658 | -0.40% | 78.6만 |
|---|
| 2025.10.21 | ₩124,005 | ₩124,246 | ₩122,087 | ₩122,945 | -0.85% | 45.8만 |
|---|
| 2025.10.20 | ₩124,192 | ₩126,419 | ₩120,799 | ₩122,704 | -1.20% | 74.7만 |
|---|
| 2025.10.17 | ₩123,401 | ₩124,997 | ₩121,792 | ₩124,367 | +0.78% | 59.8만 |
|---|
| 2025.10.16 | ₩130,375 | ₩131,482 | ₩123,482 | ₩124,608 | -4.42% | 177.8만 |
|---|
| 2025.10.15 | ₩131,287 | ₩132,293 | ₩126,633 | ₩128,229 | -2.33% | 78.9만 |
|---|
| 2025.10.14 | ₩128,739 | ₩131,958 | ₩126,499 | ₩131,193 | +1.91% | 100.7만 |
|---|
| 2025.10.13 | ₩130,093 | ₩130,335 | ₩125,306 | ₩128,256 | -1.41% | 99.8만 |
|---|
| 2025.10.10 | ₩125,681 | ₩131,207 | ₩120,893 | ₩125,762 | +0.06% | 196.4만 |
|---|