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 | ₩120,981 | ₩121,450 | ₩117,199 | ₩118,218 | -2.28% | 88.5만 |
| 2026.10.08 | ₩116,273 | ₩119,492 | ₩112,800 | ₩119,425 | +2.71% | 210.3만 |
| 2026.10.07 | ₩116,488 | ₩118,634 | ₩115,335 | ₩116,689 | +0.17% | 138.6만 |
| 2026.10.06 | ₩125,621 | ₩125,621 | ₩117,789 | ₩118,312 | -5.82% | 200.1만 |
| 2026.10.05 | ₩123,743 | ₩124,199 | ₩119,894 | ₩123,019 | -0.59% | 84만 |
| 2026.10.02 | ₩128,504 | ₩128,504 | ₩124,159 | ₩124,561 | -3.07% | 64.4만 |
| 2026.10.01 | ₩129,550 | ₩130,254 | ₩125,889 | ₩127,539 | -1.55% | 124.4만 |
| 2026.09.30 | ₩133,218 | ₩134,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,796 |
| -0.32% |
| 88.6만 |
| 2026.09.29 | ₩130,046 | ₩132,997 | ₩126,600 | ₩132,098 | +1.58% | 162.8만 |
|---|
| 2026.09.28 | ₩122,711 | ₩130,449 | ₩122,644 | ₩129,886 | +5.85% | 168만 |
|---|
| 2026.09.25 | ₩126,063 | ₩126,278 | ₩121,986 | ₩122,121 | -3.13% | 148.5만 |
|---|
| 2026.09.24 | ₩124,682 | ₩128,585 | ₩123,328 | ₩127,230 | +2.04% | 166.3만 |
|---|
| 2026.09.23 | ₩131,830 | ₩132,098 | ₩124,146 | ₩126,238 | -4.24% | 263.4만 |
|---|
| 2026.09.22 | ₩137,785 | ₩137,785 | ₩129,738 | ₩131,817 | -4.33% | 253.1만 |
|---|
| 2026.09.21 | ₩141,781 | ₩141,781 | ₩137,490 | ₩138,737 | -2.15% | 97.3만 |
|---|
| 2026.09.18 | ₩143,498 | ₩143,746 | ₩139,327 | ₩140,869 | -1.83% | 87.6만 |
|---|
| 2026.09.17 | ₩140,266 | ₩144,302 | ₩139,676 | ₩143,484 | +2.29% | 115.2만 |
|---|
| 2026.09.16 | ₩142,666 | ₩143,712 | ₩135,836 | ₩137,101 | -3.90% | 189.4만 |
|---|
| 2026.09.15 | ₩151,544 | ₩151,685 | ₩142,157 | ₩143,042 | -5.61% | 200.7만 |
|---|
| 2026.09.14 | ₩156,453 | ₩157,090 | ₩151,813 | ₩152,322 | -2.64% | 115.7만 |
|---|
| 2026.09.11 | ₩154,843 | ₩159,618 | ₩153,797 | ₩159,108 | +2.75% | 89.4만 |
|---|
| 2026.09.10 | ₩157,982 | ₩159,256 | ₩153,290 | ₩155,501 | -1.57% | 128.7만 |
|---|
| 2026.09.09 | ₩158,505 | ₩161,777 | ₩156,406 | ₩160,208 | +1.07% | 98.5만 |
|---|
| 2026.09.08 | ₩152,885 | ₩161,334 | ₩151,477 | ₩159,524 | +4.34% | 160.5만 |
|---|
| 2026.09.04 | ₩153,087 | ₩154,669 | ₩151,252 | ₩153,945 | +0.56% | 49만 |
|---|
| 2026.09.03 | ₩150,622 | ₩155,702 | ₩150,337 | ₩152,932 | +1.53% | 111.2만 |
|---|
| 2026.09.02 | ₩153,382 | ₩155,112 | ₩148,876 | ₩148,969 | -2.88% | 86.8만 |
|---|
| 2026.09.01 | ₩148,862 | ₩154,374 | ₩147,816 | ₩152,443 | +2.41% | 99.1만 |
|---|
| 2026.08.31 | ₩150,431 | ₩153,328 | ₩149,345 | ₩149,841 | -0.39% | 105.7만 |
|---|
| 2026.08.28 | ₩153,341 | ₩154,454 | ₩149,832 | ₩152,014 | -0.87% | 92.6만 |
|---|
| 2026.08.27 | ₩156,493 | ₩157,231 | ₩153,127 | ₩153,288 | -2.05% | 107.4만 |
|---|
| 2026.08.26 | ₩156,909 | ₩158,250 | ₩155,581 | ₩156,265 | -0.41% | 51.1만 |
|---|
| 2026.08.25 | ₩158,505 | ₩162,877 | ₩157,794 | ₩158,156 | -0.22% | 85.4만 |
|---|
| 2026.08.24 | ₩152,885 | ₩155,863 | ₩151,933 | ₩155,769 | +1.89% | 129만 |
|---|
| 2026.08.21 | ₩157,834 | ₩161,281 | ₩153,556 | ₩154,159 | -2.33% | 98.7만 |
|---|
| 2026.08.20 | ₩160,932 | ₩161,080 | ₩155,836 | ₩158,511 | -1.50% | 119.4만 |
|---|
| 2026.08.19 | ₩161,375 | ₩162,380 | ₩159,698 | ₩161,683 | +0.19% | 63.7만 |
|---|
| 2026.08.18 | ₩160,932 | ₩162,608 | ₩158,920 | ₩159,510 | -0.88% | 48.2만 |
|---|
| 2026.08.17 | ₩159,430 | ₩165,519 | ₩159,210 | ₩161,911 | +1.56% | 89.5만 |
|---|
| 2026.08.14 | ₩161,924 | ₩163,574 | ₩158,116 | ₩159,537 | -1.47% | 90.4만 |
|---|
| 2026.08.13 | ₩169,354 | ₩169,354 | ₩161,670 | ₩162,877 | -3.82% | 81.3만 |
|---|
| 2026.08.12 | ₩170,065 | ₩171,916 | ₩167,933 | ₩168,335 | -1.02% | 52.5만 |
|---|
| 2026.08.11 | ₩171,460 | ₩172,331 | ₩167,745 | ₩170,065 | -0.81% | 46.6만 |
|---|
| 2026.08.10 | ₩174,236 | ₩175,014 | ₩170,481 | ₩170,990 | -1.86% | 76.4만 |
|---|
| 2026.08.07 | ₩177,092 | ₩179,064 | ₩174,356 | ₩175,590 | -0.85% | 110만 |
|---|
| 2026.08.06 | ₩168,979 | ₩176,019 | ₩168,496 | ₩174,343 | +3.17% | 107.6만 |
|---|
| 2026.08.05 | ₩169,502 | ₩174,437 | ₩167,865 | ₩168,161 | -0.79% | 66만 |
|---|
| 2026.08.04 | ₩167,651 | ₩168,979 | ₩166,082 | ₩167,892 | +0.14% | 63.5만 |
|---|
| 2026.08.03 | ₩161,468 | ₩168,979 | ₩160,302 | ₩167,342 | +3.64% | 94.2만 |
|---|
| 2026.07.31 | ₩170,668 | ₩171,004 | ₩161,763 | ₩167,530 | -1.84% | 123.8만 |
|---|
| 2026.07.30 | ₩160,396 | ₩168,161 | ₩159,591 | ₩166,739 | +3.95% | 149.1만 |
|---|
| 2026.07.29 | ₩167,503 | ₩167,959 | ₩158,491 | ₩159,376 | -4.85% | 114.6만 |
|---|
| 2026.07.28 | ₩169,260 | ₩169,649 | ₩163,212 | ₩166,605 | -1.57% | 101.4만 |
|---|
| 2026.07.27 | ₩168,885 | ₩174,343 | ₩166,296 | ₩171,661 | +1.64% | 66.2만 |
|---|
| 2026.07.24 | ₩178,567 | ₩178,675 | ₩168,549 | ₩168,576 | -5.60% | 95.1만 |
|---|
| 2026.07.23 | ₩172,023 | ₩176,241 | ₩170,884 | ₩175,899 | +2.25% | 75.1만 |
|---|
| 2026.07.22 | ₩178,393 | ₩179,707 | ₩173,149 | ₩173,981 | -2.47% | 70만 |
|---|
| 2026.07.21 | ₩176,730 | ₩180,700 | ₩175,809 | ₩179,828 | +1.75% | 75.2만 |
|---|
| 2026.07.20 | ₩183,731 | ₩185,501 | ₩175,490 | ₩176,355 | -4.01% | 109.3만 |
|---|
| 2026.07.17 | ₩182,483 | ₩185,555 | ₩179,707 | ₩183,261 | +0.43% | 140.8만 |
|---|
| 2026.07.16 | ₩180,378 | ₩186,943 | ₩178,366 | ₩184,763 | +2.43% | 155.7만 |
|---|
| 2026.07.15 | ₩179,842 | ₩184,160 | ₩178,879 | ₩183,650 | +2.12% | 93.5만 |
|---|
| 2026.07.14 | ₩185,072 | ₩185,072 | ₩180,512 | ₩180,928 | -2.24% | 93.3만 |
|---|
| 2026.07.13 | ₩184,120 | ₩186,078 | ₩180,512 | ₩182,363 | -0.95% | 103.5만 |
|---|
| 2026.07.10 | ₩188,746 | ₩189,095 | ₩184,696 | ₩187,620 | -0.60% | 83.8만 |
|---|
| 2026.07.09 | ₩186,413 | ₩190,423 | ₩185,749 | ₩188,746 | +1.25% | 90.7만 |
|---|
| 2026.07.08 | ₩188,840 | ₩190,101 | ₩183,530 | ₩185,796 | -1.61% | 126.1만 |
|---|
| 2026.07.07 | ₩191,107 | ₩194,473 | ₩188,505 | ₩190,664 | -0.23% | 135.6만 |
|---|
| 2026.07.06 | ₩196,002 | ₩198,456 | ₩191,818 | ₩193,105 | -1.48% | 154.5만 |
|---|
| 2026.07.02 | ₩186,239 | ₩196,713 | ₩184,578 | ₩193,990 | +4.16% | 401.4만 |
|---|
| 2026.07.01 | ₩185,072 | ₩186,882 | ₩176,837 | ₩177,776 | -3.94% | 479만 |
|---|
| 2026.06.30 | ₩175,543 | ₩183,878 | ₩171,917 | ₩178,715 | +1.81% | 895만 |
|---|
| 2026.06.29 | ₩131,951 | ₩132,849 | ₩124,789 | ₩128,947 | -2.28% | 277.2만 |
|---|
| 2026.06.26 | ₩124,742 | ₩133,077 | ₩124,742 | ₩130,757 | +4.82% | 166.7만 |
|---|
| 2026.06.25 | ₩120,887 | ₩124,991 | ₩116,689 | ₩123,877 | +2.47% | 177만 |
|---|
| 2026.06.24 | ₩131,347 | ₩132,045 | ₩100,301 | ₩124,065 | -5.54% | 672.9만 |
|---|
| 2026.06.23 | ₩136,403 | ₩137,114 | ₩130,355 | ₩132,004 | -3.22% | 156.2만 |
|---|
| 2026.06.22 | ₩132,903 | ₩139,246 | ₩130,757 | ₩136,336 | +2.58% | 223.7만 |
|---|
| 2026.06.18 | ₩134,848 | ₩136,108 | ₩131,200 | ₩132,970 | -1.39% | 170.2만 |
|---|
| 2026.06.17 | ₩130,918 | ₩139,085 | ₩128,746 | ₩134,311 | +2.59% | 173.1만 |
|---|
| 2026.06.16 | ₩132,762 | ₩135,659 | ₩128,826 | ₩130,757 | -1.51% | 194.5만 |
|---|
| 2026.06.15 | ₩133,574 | ₩139,381 | ₩128,343 | ₩131,776 | -1.35% | 212.4만 |
|---|
| 2026.06.12 | ₩133,319 | ₩135,317 | ₩129,027 | ₩129,483 | -2.88% | 115.7만 |
|---|
| 2026.06.11 | ₩129,765 | ₩136,088 | ₩128,571 | ₩135,277 | +4.25% | 117.6만 |
|---|
| 2026.06.10 | ₩136,645 | ₩136,658 | ₩129,778 | ₩131,468 | -3.79% | 136.4만 |
|---|
| 2026.06.09 | ₩135,988 | ₩138,180 | ₩129,872 | ₩137,758 | +1.30% | 118.3만 |
|---|
| 2026.06.08 | ₩136,524 | ₩141,395 | ₩128,746 | ₩136,162 | -0.27% | 182.2만 |
|---|
| 2026.06.05 | ₩141,057 | ₩145,073 | ₩131,736 | ₩136,162 | -3.47% | 262.5만 |
|---|
| 2026.06.04 | ₩125,125 | ₩141,687 | ₩124,253 | ₩140,722 | +12.47% | 526.8만 |
|---|
| 2026.06.03 | ₩108,978 | ₩123,569 | ₩108,321 | ₩120,900 | +10.94% | 716.6만 |
|---|
| 2026.06.02 | ₩103,969 | ₩111,767 | ₩93,622 | ₩97,230 | -6.48% | 1611.6만 |
|---|
| 2026.06.01 | ₩178,567 | ₩178,728 | ₩172,157 | ₩173,927 | -2.60% | 809.3만 |
|---|
| 2026.05.29 | ₩175,161 | ₩179,037 | ₩171,513 | ₩177,870 | +1.55% | 188.4만 |
|---|
| 2026.05.28 | ₩179,225 | ₩181,149 | ₩173,149 | ₩173,672 | -3.10% | 116.6만 |
|---|
| 2026.05.27 | ₩171,795 | ₩176,060 | ₩168,979 | ₩173,981 | +1.27% | 108.2만 |
|---|
| 2026.05.26 | ₩169,823 | ₩172,284 | ₩162,005 | ₩169,528 | -0.17% | 124.3만 |
|---|
| 2026.05.22 | ₩167,638 | ₩168,496 | ₩160,999 | ₩163,601 | -2.41% | 117.3만 |
|---|
| 2026.05.21 | ₩158,907 | ₩169,528 | ₩156,909 | ₩166,337 | +4.68% | 166.7만 |
|---|
| 2026.05.20 | ₩154,709 | ₩162,273 | ₩152,979 | ₩160,798 | +3.94% | 124.3만 |
|---|
| 2026.05.19 | ₩149,533 | ₩154,568 | ₩147,427 | ₩152,523 | +2.00% | 110.3만 |
|---|
| 2026.05.18 | ₩153,462 | ₩154,669 | ₩148,621 | ₩152,282 | -0.77% | 79.8만 |
|---|
| 2026.05.15 | ₩159,390 | ₩159,658 | ₩153,482 | ₩153,596 | -3.63% | 94.4만 |
|---|
| 2026.05.14 | ₩162,877 | ₩164,070 | ₩159,162 | ₩162,273 | -0.37% | 69.2만 |
|---|
| 2026.05.13 | ₩162,273 | ₩165,666 | ₩159,343 | ₩163,494 | +0.75% | 73.2만 |
|---|
| 2026.05.12 | ₩165,103 | ₩165,954 | ₩161,603 | ₩162,796 | -1.40% | 73.5만 |
|---|
| 2026.05.11 | ₩163,762 | ₩166,826 | ₩159,832 | ₩163,789 | +0.02% | 67.8만 |
|---|
| 2026.05.08 | ₩167,423 | ₩169,964 | ₩162,555 | ₩164,607 | -1.68% | 91.8만 |
|---|
| 2026.05.07 | ₩169,730 | ₩172,854 | ₩166,350 | ₩167,168 | -1.51% | 118.1만 |
|---|
| 2026.05.06 | ₩168,496 | ₩173,245 | ₩165,559 | ₩169,703 | +0.72% | 124만 |
|---|
| 2026.05.05 | ₩166,632 | ₩168,120 | ₩160,530 | ₩166,001 | -0.38% | 126.8만 |
|---|
| 2026.05.04 | ₩158,666 | ₩159,638 | ₩154,025 | ₩157,083 | -1.00% | 65.5만 |
|---|
| 2026.05.01 | ₩157,472 | ₩159,671 | ₩155,071 | ₩157,727 | +0.16% | 44.3만 |
|---|
| 2026.04.30 | ₩145,496 | ₩157,874 | ₩145,000 | ₩157,418 | +8.19% | 120.1만 |
|---|
| 2026.04.29 | ₩147,347 | ₩147,876 | ₩142,157 | ₩142,478 | -3.30% | 89.1만 |
|---|
| 2026.04.28 | ₩149,922 | ₩153,435 | ₩147,213 | ₩147,347 | -1.72% | 60만 |
|---|
| 2026.04.27 | ₩150,847 | ₩152,456 | ₩148,876 | ₩150,069 | -0.52% | 79만 |
|---|
| 2026.04.24 | ₩151,544 | ₩154,991 | ₩148,326 | ₩153,636 | +1.38% | 88.9만 |
|---|
| 2026.04.23 | ₩154,575 | ₩156,252 | ₩151,236 | ₩151,544 | -1.96% | 57.1만 |
|---|
| 2026.04.22 | ₩152,081 | ₩155,568 | ₩149,969 | ₩155,554 | +2.28% | 65.7만 |
|---|
| 2026.04.21 | ₩154,240 | ₩156,895 | ₩149,238 | ₩149,439 | -3.11% | 75.6만 |
|---|
| 2026.04.20 | ₩161,214 | ₩161,938 | ₩154,092 | ₩154,200 | -4.35% | 86.8만 |
|---|
| 2026.04.17 | ₩167,785 | ₩168,603 | ₩160,650 | ₩161,147 | -3.96% | 117.9만 |
|---|
| 2026.04.16 | ₩163,198 | ₩165,207 | ₩160,275 | ₩164,245 | +0.64% | 74.9만 |
|---|
| 2026.04.15 | ₩169,649 | ₩170,045 | ₩160,261 | ₩162,917 | -3.97% | 98.6만 |
|---|
| 2026.04.14 | ₩163,842 | ₩170,910 | ₩162,313 | ₩168,710 | +2.97% | 105.1만 |
|---|
| 2026.04.13 | ₩163,614 | ₩168,979 | ₩161,187 | ₩162,689 | -0.57% | 151.1만 |
|---|
| 2026.04.10 | ₩168,979 | ₩172,224 | ₩164,352 | ₩169,166 | +0.11% | 99.8만 |
|---|
| 2026.04.09 | ₩160,878 | ₩168,979 | ₩160,711 | ₩168,563 | +4.78% | 105.9만 |
|---|
| 2026.04.08 | ₩161,334 | ₩161,938 | ₩156,909 | ₩159,537 | -1.11% | 43.9만 |
|---|
| 2026.04.07 | ₩159,671 | ₩159,671 | ₩152,550 | ₩156,211 | -2.17% | 39.3만 |
|---|
| 2026.04.06 | ₩158,102 | ₩160,932 | ₩156,909 | ₩160,221 | +1.34% | 29.8만 |
|---|
| 2026.04.02 | ₩150,203 | ₩160,650 | ₩150,203 | ₩158,746 | +5.69% | 96.3만 |
|---|
| 2026.04.01 | ₩151,826 | ₩159,323 | ₩151,826 | ₩154,186 | +1.55% | 109.1만 |
|---|
| 2026.03.31 | ₩137,315 | ₩151,424 | ₩137,315 | ₩149,331 | +8.75% | 154.7만 |
|---|
| 2026.03.30 | ₩138,804 | ₩140,547 | ₩134,311 | ₩136,122 | -1.93% | 76.3만 |
|---|
| 2026.03.27 | ₩145,161 | ₩145,415 | ₩136,792 | ₩137,423 | -5.33% | 175.8만 |
|---|
| 2026.03.26 | ₩146,475 | ₩148,862 | ₩145,147 | ₩146,824 | +0.24% | 84.9만 |
|---|
| 2026.03.25 | ₩150,203 | ₩152,550 | ₩147,695 | ₩148,460 | -1.16% | 78.3만 |
|---|
| 2026.03.24 | ₩155,782 | ₩156,800 | ₩146,287 | ₩147,749 | -5.16% | 233.1만 |
|---|
| 2026.03.23 | ₩161,777 | ₩164,955 | ₩154,240 | ₩154,790 | -4.32% | 128.8만 |
|---|
| 2026.03.20 | ₩166,283 | ₩170,132 | ₩160,945 | ₩161,388 | -2.94% | 138만 |
|---|
| 2026.03.19 | ₩164,285 | ₩167,624 | ₩161,562 | ₩164,989 | +0.43% | 73.5만 |
|---|
| 2026.03.18 | ₩168,992 | ₩168,992 | ₩163,963 | ₩166,283 | -1.60% | 117.5만 |
|---|
| 2026.03.17 | ₩165,639 | ₩170,320 | ₩165,378 | ₩169,810 | +2.52% | 69.4만 |
|---|
| 2026.03.16 | ₩160,919 | ₩165,921 | ₩158,987 | ₩164,620 | +2.30% | 159.6만 |
|---|
| 2026.03.13 | ₩157,418 | ₩162,662 | ₩153,784 | ₩154,897 | -1.60% | 70.2만 |
|---|
| 2026.03.12 | ₩161,247 | ₩163,923 | ₩148,862 | ₩156,882 | -2.71% | 229.6만 |
|---|
| 2026.03.11 | ₩152,899 | ₩153,408 | ₩148,594 | ₩150,619 | -1.49% | 69.8만 |
|---|
| 2026.03.10 | ₩150,217 | ₩156,158 | ₩150,217 | ₩154,602 | +2.92% | 54.4만 |
|---|
| 2026.03.09 | ₩145,094 | ₩147,816 | ₩144,504 | ₩146,998 | +1.31% | 64.9만 |
|---|
| 2026.03.06 | ₩148,527 | ₩149,311 | ₩145,952 | ₩146,622 | -1.28% | 82.3만 |
|---|
| 2026.03.05 | ₩156,037 | ₩156,171 | ₩149,197 | ₩151,142 | -3.14% | 59.3만 |
|---|
| 2026.03.04 | ₩150,109 | ₩157,566 | ₩149,868 | ₩156,600 | +4.32% | 53.3만 |
|---|
| 2026.03.03 | ₩147,145 | ₩151,638 | ₩141,862 | ₩148,996 | +1.26% | 141만 |
|---|
| 2026.03.02 | ₩158,625 | ₩158,920 | ₩150,847 | ₩151,692 | -4.37% | 123.4만 |
|---|
| 2026.02.27 | ₩160,664 | ₩164,271 | ₩160,261 | ₩162,649 | +1.24% | 55.5만 |
|---|
| 2026.02.26 | ₩164,754 | ₩164,754 | ₩156,292 | ₩160,221 | -2.75% | 105.2만 |
|---|
| 2026.02.25 | ₩168,576 | ₩170,507 | ₩163,829 | ₩165,398 | -1.89% | 88.5만 |
|---|
| 2026.02.24 | ₩175,470 | ₩175,537 | ₩166,350 | ₩172,050 | -1.95% | 111만 |
|---|
| 2026.02.23 | ₩172,050 | ₩178,259 | ₩170,748 | ₩178,246 | +3.60% | 71.9만 |
|---|
| 2026.02.20 | ₩174,946 | ₩178,930 | ₩173,364 | ₩174,812 | -0.08% | 73.9만 |
|---|
| 2026.02.19 | ₩173,136 | ₩177,656 | ₩170,186 | ₩174,665 | +0.88% | 105만 |
|---|
| 2026.02.18 | ₩170,937 | ₩174,987 | ₩168,992 | ₩170,293 | -0.38% | 117.6만 |
|---|
| 2026.02.17 | ₩169,663 | ₩171,594 | ₩166,209 | ₩168,482 | -0.70% | 92.9만 |
|---|
| 2026.02.13 | ₩166,310 | ₩169,314 | ₩164,969 | ₩167,624 | +0.79% | 79.4만 |
|---|
| 2026.02.12 | ₩167,074 | ₩168,281 | ₩164,104 | ₩167,021 | -0.03% | 99.9만 |
|---|
| 2026.02.11 | ₩159,738 | ₩165,452 | ₩155,467 | ₩164,647 | +3.07% | 52.6만 |
|---|
| 2026.02.10 | ₩160,610 | ₩164,338 | ₩159,175 | ₩159,832 | -0.48% | 55.4만 |
|---|
| 2026.02.09 | ₩157,687 | ₩160,811 | ₩155,581 | ₩160,637 | +1.87% | 53.8만 |
|---|
| 2026.02.06 | ₩149,774 | ₩158,518 | ₩148,151 | ₩157,807 | +5.36% | 67.3만 |
|---|
| 2026.02.05 | ₩150,203 | ₩154,461 | ₩146,327 | ₩148,473 | -1.15% | 62.8만 |
|---|
| 2026.02.04 | ₩152,872 | ₩156,533 | ₩149,791 | ₩152,309 | -0.37% | 78.2만 |
|---|
| 2026.02.03 | ₩149,774 | ₩154,173 | ₩148,057 | ₩151,973 | +1.47% | 73.4만 |
|---|
| 2026.02.02 | ₩144,155 | ₩150,485 | ₩144,061 | ₩149,479 | +3.69% | 75.1만 |
|---|
| 2026.01.30 | ₩152,000 | ₩153,757 | ₩148,835 | ₩149,063 | -1.93% | 63.3만 |
|---|
| 2026.01.29 | ₩153,663 | ₩154,213 | ₩149,318 | ₩152,268 | -0.91% | 104.9만 |
|---|
| 2026.01.28 | ₩159,229 | ₩159,805 | ₩151,383 | ₩152,859 | -4.00% | 103.1만 |
|---|
| 2026.01.27 | ₩163,011 | ₩167,638 | ₩158,424 | ₩159,443 | -2.19% | 107.1만 |
|---|
| 2026.01.26 | ₩163,266 | ₩166,149 | ₩160,033 | ₩162,112 | -0.71% | 63.7만 |
|---|
| 2026.01.23 | ₩164,043 | ₩168,791 | ₩163,614 | ₩163,775 | -0.16% | 74.8만 |
|---|
| 2026.01.22 | ₩158,290 | ₩165,948 | ₩157,351 | ₩165,800 | +4.74% | 107.4만 |
|---|
| 2026.01.21 | ₩160,919 | ₩162,870 | ₩156,922 | ₩160,945 | +0.02% | 79.8만 |
|---|
| 2026.01.20 | ₩160,771 | ₩164,285 | ₩152,400 | ₩159,376 | -0.87% | 199만 |
|---|
| 2026.01.16 | ₩157,217 | ₩160,288 | ₩155,601 | ₩157,043 | -0.11% | 78만 |
|---|
| 2026.01.15 | ₩174,517 | ₩174,517 | ₩152,081 | ₩156,640 | -10.24% | 323.1만 |
|---|
| 2026.01.14 | ₩161,294 | ₩170,655 | ₩160,932 | ₩167,651 | +3.94% | 146.5만 |
|---|
| 2026.01.13 | ₩159,792 | ₩166,565 | ₩158,585 | ₩160,449 | +0.41% | 179.3만 |
|---|
| 2026.01.12 | ₩163,279 | ₩173,862 | ₩157,774 | ₩158,250 | -3.08% | 614.7만 |
|---|
| 2026.01.09 | ₩159,081 | ₩159,819 | ₩151,544 | ₩153,422 | -3.56% | 171만 |
|---|
| 2026.01.08 | ₩167,772 | ₩167,772 | ₩146,113 | ₩154,884 | -7.68% | 385만 |
|---|
| 2026.01.07 | ₩167,450 | ₩173,750 | ₩164,955 | ₩169,622 | +1.30% | 211.9만 |
|---|
| 2026.01.06 | ₩165,639 | ₩167,074 | ₩155,836 | ₩159,725 | -3.57% | 181만 |
|---|
| 2026.01.05 | ₩178,433 | ₩178,500 | ₩162,300 | ₩165,264 | -7.38% | 185.9만 |
|---|
| 2026.01.02 | ₩183,462 | ₩185,997 | ₩177,843 | ₩179,399 | -2.21% | 97.8만 |
|---|
| 2025.12.31 | ₩185,072 | ₩185,072 | ₩174,189 | ₩180,854 | -2.28% | 275.7만 |
|---|
| 2025.12.30 | ₩187,754 | ₩188,384 | ₩179,736 | ₩185,528 | -1.19% | 143.7만 |
|---|
| 2025.12.29 | ₩197,142 | ₩197,142 | ₩187,573 | ₩188,290 | -4.49% | 98.3만 |
|---|
| 2025.12.26 | ₩194,312 | ₩194,312 | ₩186,976 | ₩190,852 | -1.78% | 66.5만 |
|---|
| 2025.12.24 | ₩188,653 | ₩199,596 | ₩188,653 | ₩194,875 | +3.30% | 101만 |
|---|
| 2025.12.23 | ₩190,155 | ₩191,093 | ₩184,267 | ₩185,541 | -2.43% | 135.9만 |
|---|
| 2025.12.22 | ₩183,717 | ₩187,244 | ₩174,531 | ₩186,037 | +1.26% | 468.5만 |
|---|
| 2025.12.19 | ₩157,901 | ₩161,629 | ₩154,092 | ₩154,146 | -2.38% | 233.7만 |
|---|
| 2025.12.18 | ₩152,872 | ₩157,868 | ₩150,217 | ₩152,362 | -0.33% | 96.8만 |
|---|
| 2025.12.17 | ₩150,525 | ₩151,947 | ₩147,508 | ₩148,621 | -1.27% | 132.7만 |
|---|
| 2025.12.16 | ₩151,544 | ₩155,045 | ₩145,543 | ₩148,835 | -1.79% | 226.7만 |
|---|
| 2025.12.15 | ₩168,402 | ₩168,429 | ₩156,372 | ₩158,129 | -6.10% | 174.7만 |
|---|
| 2025.12.12 | ₩173,324 | ₩175,711 | ₩164,694 | ₩168,368 | -2.86% | 161만 |
|---|
| 2025.12.11 | ₩168,120 | ₩185,032 | ₩167,611 | ₩178,487 | +6.17% | 269.9만 |
|---|
| 2025.12.10 | ₩180,767 | ₩185,729 | ₩169,166 | ₩171,030 | -5.39% | 392만 |
|---|
| 2025.12.09 | ₩156,882 | ₩165,170 | ₩155,179 | ₩165,009 | +5.18% | 270.8만 |
|---|
| 2025.12.08 | ₩156,748 | ₩159,430 | ₩152,604 | ₩154,294 | -1.57% | 92.3만 |
|---|
| 2025.12.05 | ₩147,186 | ₩154,387 | ₩146,314 | ₩153,569 | +4.34% | 129.7만 |
|---|
| 2025.12.04 | ₩150,874 | ₩150,961 | ₩143,571 | ₩148,379 | -1.65% | 257만 |
|---|
| 2025.12.03 | ₩151,477 | ₩154,830 | ₩146,180 | ₩148,768 | -1.79% | 241.4만 |
|---|
| 2025.12.02 | ₩162,246 | ₩162,906 | ₩153,341 | ₩153,999 | -5.08% | 97.7만 |
|---|
| 2025.12.01 | ₩167,973 | ₩168,321 | ₩158,612 | ₩160,825 | -4.26% | 90.6만 |
|---|
| 2025.11.28 | ₩170,279 | ₩170,279 | ₩166,095 | ₩167,410 | -1.69% | 36.9만 |
|---|
| 2025.11.26 | ₩172,828 | ₩174,678 | ₩167,275 | ₩168,549 | -2.48% | 92만 |
|---|
| 2025.11.25 | ₩167,638 | ₩172,331 | ₩164,942 | ₩171,969 | +2.58% | 91.8만 |
|---|
| 2025.11.24 | ₩163,306 | ₩170,320 | ₩160,194 | ₩168,590 | +3.24% | 179.2만 |
|---|
| 2025.11.21 | ₩160,945 | ₩164,620 | ₩152,966 | ₩159,752 | -0.74% | 170.1만 |
|---|
| 2025.11.20 | ₩156,560 | ₩170,306 | ₩156,037 | ₩164,821 | +5.28% | 446.6만 |
|---|
| 2025.11.19 | ₩152,657 | ₩154,750 | ₩149,305 | ₩151,477 | -0.77% | 79.8만 |
|---|
| 2025.11.18 | ₩150,766 | ₩154,796 | ₩147,856 | ₩152,657 | +1.25% | 111.2만 |
|---|
| 2025.11.17 | ₩150,150 | ₩156,144 | ₩148,272 | ₩152,376 | +1.48% | 151.7만 |
|---|
| 2025.11.14 | ₩138,133 | ₩150,874 | ₩138,133 | ₩148,044 | +7.17% | 242.3만 |
|---|
| 2025.11.13 | ₩138,361 | ₩141,526 | ₩134,781 | ₩135,317 | -2.20% | 71.4만 |
|---|
| 2025.11.12 | ₩146,247 | ₩146,247 | ₩136,832 | ₩138,710 | -5.15% | 90.5만 |
|---|
| 2025.11.11 | ₩139,515 | ₩146,301 | ₩138,133 | ₩146,260 | +4.84% | 77.6만 |
|---|
| 2025.11.10 | ₩142,385 | ₩147,132 | ₩140,561 | ₩142,318 | -0.05% | 81.8만 |
|---|
| 2025.11.07 | ₩137,449 | ₩142,934 | ₩135,947 | ₩141,178 | +2.71% | 92.6만 |
|---|
| 2025.11.06 | ₩137,329 | ₩141,215 | ₩134,874 | ₩139,340 | +1.46% | 87.8만 |
|---|
| 2025.11.05 | ₩128,907 | ₩134,620 | ₩128,880 | ₩133,587 | +3.63% | 71.4만 |
|---|
| 2025.11.04 | ₩132,501 | ₩140,797 | ₩132,152 | ₩132,286 | -0.16% | 124.8만 |
|---|
| 2025.11.03 | ₩135,988 | ₩136,645 | ₩129,443 | ₩132,568 | -2.51% | 195.7만 |
|---|
| 2025.10.31 | ₩142,277 | ₩144,839 | ₩137,342 | ₩137,355 | -3.46% | 89.7만 |
|---|
| 2025.10.30 | ₩135,786 | ₩143,136 | ₩133,520 | ₩139,863 | +3.00% | 174.9만 |
|---|
| 2025.10.29 | ₩129,430 | ₩132,688 | ₩125,996 | ₩132,688 | +2.52% | 149.2만 |
|---|
| 2025.10.28 | ₩128,638 | ₩130,221 | ₩125,205 | ₩126,392 | -1.75% | 135.6만 |
|---|
| 2025.10.27 | ₩122,697 | ₩127,324 | ₩121,839 | ₩127,190 | +3.66% | 124.3만 |
|---|
| 2025.10.24 | ₩123,261 | ₩124,991 | ₩121,705 | ₩121,718 | -1.25% | 79.6만 |
|---|
| 2025.10.23 | ₩121,785 | ₩123,649 | ₩120,699 | ₩121,329 | -0.37% | 52.4만 |
|---|
| 2025.10.22 | ₩122,134 | ₩122,416 | ₩117,480 | ₩121,651 | -0.40% | 78.6만 |
|---|
| 2025.10.21 | ₩123,998 | ₩124,240 | ₩122,080 | ₩122,939 | -0.85% | 45.8만 |
|---|
| 2025.10.20 | ₩124,186 | ₩126,412 | ₩120,793 | ₩122,697 | -1.20% | 74.7만 |
|---|
| 2025.10.17 | ₩123,395 | ₩124,991 | ₩121,785 | ₩124,360 | +0.78% | 59.8만 |
|---|
| 2025.10.16 | ₩130,368 | ₩131,475 | ₩123,475 | ₩124,602 | -4.42% | 177.8만 |
|---|
| 2025.10.15 | ₩131,280 | ₩132,286 | ₩126,627 | ₩128,223 | -2.33% | 78.9만 |
|---|
| 2025.10.14 | ₩128,732 | ₩131,951 | ₩126,493 | ₩131,186 | +1.91% | 100.7만 |
|---|
| 2025.10.13 | ₩130,087 | ₩130,328 | ₩125,299 | ₩128,249 | -1.41% | 99.8만 |
|---|
| 2025.10.10 | ₩125,674 | ₩131,200 | ₩120,887 | ₩125,755 | +0.06% | 196.4만 |
|---|