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 | ₩120,883 | ₩121,352 | ₩117,104 | ₩118,123 | -2.28% | 88.5만 |
| 2026.10.08 | ₩116,180 | ₩119,396 | ₩112,709 | ₩119,329 | +2.71% | 210.3만 |
| 2026.10.07 | ₩116,394 | ₩118,538 | ₩115,242 | ₩116,595 | +0.17% | 138.6만 |
| 2026.10.06 | ₩125,520 | ₩125,520 | ₩117,694 | ₩118,217 | -5.82% | 200.1만 |
| 2026.10.05 | ₩123,644 | ₩124,099 | ₩119,798 | ₩122,920 | -0.59% | 84만 |
| 2026.10.02 | ₩128,401 | ₩128,401 | ₩124,059 | ₩124,461 | -3.07% | 64.4만 |
| 2026.10.01 | ₩129,446 | ₩130,149 | ₩125,788 | ₩127,436 | -1.55% | 124.4만 |
| 2026.09.30 | ₩133,111 | ₩134,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,689 |
| -0.32% |
| 88.6만 |
| 2026.09.29 | ₩129,942 | ₩132,890 | ₩126,498 | ₩131,992 | +1.58% | 162.8만 |
|---|
| 2026.09.28 | ₩122,612 | ₩130,344 | ₩122,545 | ₩129,781 | +5.85% | 168만 |
|---|
| 2026.09.25 | ₩125,962 | ₩126,176 | ₩121,888 | ₩122,022 | -3.13% | 148.5만 |
|---|
| 2026.09.24 | ₩124,582 | ₩128,481 | ₩123,228 | ₩127,128 | +2.04% | 166.3만 |
|---|
| 2026.09.23 | ₩131,724 | ₩131,992 | ₩124,046 | ₩126,136 | -4.24% | 263.4만 |
|---|
| 2026.09.22 | ₩137,674 | ₩137,674 | ₩129,634 | ₩131,711 | -4.33% | 253.1만 |
|---|
| 2026.09.21 | ₩141,667 | ₩141,667 | ₩137,379 | ₩138,625 | -2.15% | 97.3만 |
|---|
| 2026.09.18 | ₩143,382 | ₩143,630 | ₩139,215 | ₩140,756 | -1.83% | 87.6만 |
|---|
| 2026.09.17 | ₩140,153 | ₩144,186 | ₩139,563 | ₩143,369 | +2.29% | 115.2만 |
|---|
| 2026.09.16 | ₩142,551 | ₩143,597 | ₩135,727 | ₩136,990 | -3.90% | 189.4만 |
|---|
| 2026.09.15 | ₩151,422 | ₩151,563 | ₩142,042 | ₩142,927 | -5.61% | 200.7만 |
|---|
| 2026.09.14 | ₩156,327 | ₩156,963 | ₩151,690 | ₩152,199 | -2.64% | 115.7만 |
|---|
| 2026.09.11 | ₩154,719 | ₩159,489 | ₩153,673 | ₩158,980 | +2.75% | 89.4만 |
|---|
| 2026.09.10 | ₩157,854 | ₩159,127 | ₩153,167 | ₩155,375 | -1.57% | 128.7만 |
|---|
| 2026.09.09 | ₩158,377 | ₩161,647 | ₩156,280 | ₩160,079 | +1.07% | 98.5만 |
|---|
| 2026.09.08 | ₩152,762 | ₩161,204 | ₩151,355 | ₩159,395 | +4.34% | 160.5만 |
|---|
| 2026.09.04 | ₩152,963 | ₩154,545 | ₩151,130 | ₩153,821 | +0.56% | 49만 |
|---|
| 2026.09.03 | ₩150,500 | ₩155,576 | ₩150,216 | ₩152,809 | +1.53% | 111.2만 |
|---|
| 2026.09.02 | ₩153,258 | ₩154,987 | ₩148,756 | ₩148,849 | -2.88% | 86.8만 |
|---|
| 2026.09.01 | ₩148,742 | ₩154,250 | ₩147,697 | ₩152,320 | +2.41% | 99.1만 |
|---|
| 2026.08.31 | ₩150,310 | ₩153,204 | ₩149,225 | ₩149,720 | -0.39% | 105.7만 |
|---|
| 2026.08.28 | ₩153,218 | ₩154,330 | ₩149,711 | ₩151,891 | -0.87% | 92.6만 |
|---|
| 2026.08.27 | ₩156,367 | ₩157,104 | ₩153,003 | ₩153,164 | -2.05% | 107.4만 |
|---|
| 2026.08.26 | ₩156,782 | ₩158,122 | ₩155,456 | ₩156,139 | -0.41% | 51.1만 |
|---|
| 2026.08.25 | ₩158,377 | ₩162,745 | ₩157,667 | ₩158,029 | -0.22% | 85.4만 |
|---|
| 2026.08.24 | ₩152,762 | ₩155,737 | ₩151,811 | ₩155,643 | +1.89% | 129만 |
|---|
| 2026.08.21 | ₩157,707 | ₩161,151 | ₩153,432 | ₩154,035 | -2.33% | 98.7만 |
|---|
| 2026.08.20 | ₩160,802 | ₩160,950 | ₩155,710 | ₩158,384 | -1.50% | 119.4만 |
|---|
| 2026.08.19 | ₩161,245 | ₩162,250 | ₩159,570 | ₩161,553 | +0.19% | 63.7만 |
|---|
| 2026.08.18 | ₩160,802 | ₩162,477 | ₩158,792 | ₩159,382 | -0.88% | 48.2만 |
|---|
| 2026.08.17 | ₩159,302 | ₩165,385 | ₩159,082 | ₩161,781 | +1.56% | 89.5만 |
|---|
| 2026.08.14 | ₩161,794 | ₩163,442 | ₩157,988 | ₩159,409 | -1.47% | 90.4만 |
|---|
| 2026.08.13 | ₩169,218 | ₩169,218 | ₩161,539 | ₩162,745 | -3.82% | 81.3만 |
|---|
| 2026.08.12 | ₩169,928 | ₩171,777 | ₩167,797 | ₩168,199 | -1.02% | 52.5만 |
|---|
| 2026.08.11 | ₩171,322 | ₩172,193 | ₩167,610 | ₩169,928 | -0.81% | 46.6만 |
|---|
| 2026.08.10 | ₩174,095 | ₩174,873 | ₩170,343 | ₩170,853 | -1.86% | 76.4만 |
|---|
| 2026.08.07 | ₩176,950 | ₩178,919 | ₩174,216 | ₩175,449 | -0.85% | 110만 |
|---|
| 2026.08.06 | ₩168,843 | ₩175,878 | ₩168,360 | ₩174,203 | +3.17% | 107.6만 |
|---|
| 2026.08.05 | ₩169,365 | ₩174,296 | ₩167,730 | ₩168,025 | -0.79% | 66만 |
|---|
| 2026.08.04 | ₩167,516 | ₩168,843 | ₩165,948 | ₩167,757 | +0.14% | 63.5만 |
|---|
| 2026.08.03 | ₩161,338 | ₩168,843 | ₩160,173 | ₩167,208 | +3.64% | 94.2만 |
|---|
| 2026.07.31 | ₩170,531 | ₩170,866 | ₩161,633 | ₩167,395 | -1.84% | 123.8만 |
|---|
| 2026.07.30 | ₩160,266 | ₩168,025 | ₩159,462 | ₩166,605 | +3.95% | 149.1만 |
|---|
| 2026.07.29 | ₩167,369 | ₩167,824 | ₩158,364 | ₩159,248 | -4.85% | 114.6만 |
|---|
| 2026.07.28 | ₩169,124 | ₩169,513 | ₩163,080 | ₩166,471 | -1.57% | 101.4만 |
|---|
| 2026.07.27 | ₩168,749 | ₩174,203 | ₩166,162 | ₩171,523 | +1.64% | 66.2만 |
|---|
| 2026.07.24 | ₩178,424 | ₩178,531 | ₩168,414 | ₩168,441 | -5.60% | 95.1만 |
|---|
| 2026.07.23 | ₩171,884 | ₩176,099 | ₩170,747 | ₩175,757 | +2.25% | 75.1만 |
|---|
| 2026.07.22 | ₩178,249 | ₩179,563 | ₩173,010 | ₩173,841 | -2.47% | 70만 |
|---|
| 2026.07.21 | ₩176,588 | ₩180,554 | ₩175,667 | ₩179,683 | +1.75% | 75.2만 |
|---|
| 2026.07.20 | ₩183,583 | ₩185,352 | ₩175,348 | ₩176,213 | -4.01% | 109.3만 |
|---|
| 2026.07.17 | ₩182,337 | ₩185,405 | ₩179,563 | ₩183,114 | +0.43% | 140.8만 |
|---|
| 2026.07.16 | ₩180,233 | ₩186,792 | ₩178,223 | ₩184,615 | +2.43% | 155.7만 |
|---|
| 2026.07.15 | ₩179,697 | ₩184,012 | ₩178,735 | ₩183,502 | +2.12% | 93.5만 |
|---|
| 2026.07.14 | ₩184,923 | ₩184,923 | ₩180,367 | ₩180,782 | -2.24% | 93.3만 |
|---|
| 2026.07.13 | ₩183,971 | ₩185,928 | ₩180,367 | ₩182,216 | -0.95% | 103.5만 |
|---|
| 2026.07.10 | ₩188,594 | ₩188,943 | ₩184,548 | ₩187,469 | -0.60% | 83.8만 |
|---|
| 2026.07.09 | ₩186,263 | ₩190,269 | ₩185,599 | ₩188,594 | +1.25% | 90.7만 |
|---|
| 2026.07.08 | ₩188,688 | ₩189,948 | ₩183,382 | ₩185,646 | -1.61% | 126.1만 |
|---|
| 2026.07.07 | ₩190,953 | ₩194,316 | ₩188,353 | ₩190,511 | -0.23% | 135.6만 |
|---|
| 2026.07.06 | ₩195,844 | ₩198,296 | ₩191,663 | ₩192,949 | -1.48% | 154.5만 |
|---|
| 2026.07.02 | ₩186,089 | ₩196,554 | ₩184,430 | ₩193,834 | +4.16% | 401.4만 |
|---|
| 2026.07.01 | ₩184,923 | ₩186,732 | ₩176,695 | ₩177,633 | -3.94% | 479만 |
|---|
| 2026.06.30 | ₩175,402 | ₩183,730 | ₩171,778 | ₩178,571 | +1.81% | 895만 |
|---|
| 2026.06.29 | ₩131,845 | ₩132,742 | ₩124,689 | ₩128,843 | -2.28% | 277.2만 |
|---|
| 2026.06.26 | ₩124,642 | ₩132,970 | ₩124,642 | ₩130,652 | +4.82% | 166.7만 |
|---|
| 2026.06.25 | ₩120,789 | ₩124,890 | ₩116,595 | ₩123,778 | +2.47% | 177만 |
|---|
| 2026.06.24 | ₩131,242 | ₩131,938 | ₩100,220 | ₩123,965 | -5.54% | 672.9만 |
|---|
| 2026.06.23 | ₩136,293 | ₩137,004 | ₩130,250 | ₩131,898 | -3.22% | 156.2만 |
|---|
| 2026.06.22 | ₩132,796 | ₩139,134 | ₩130,652 | ₩136,226 | +2.58% | 223.7만 |
|---|
| 2026.06.18 | ₩134,739 | ₩135,999 | ₩131,094 | ₩132,863 | -1.39% | 170.2만 |
|---|
| 2026.06.17 | ₩130,813 | ₩138,973 | ₩128,642 | ₩134,203 | +2.59% | 173.1만 |
|---|
| 2026.06.16 | ₩132,655 | ₩135,550 | ₩128,722 | ₩130,652 | -1.51% | 194.5만 |
|---|
| 2026.06.15 | ₩133,466 | ₩139,268 | ₩128,240 | ₩131,670 | -1.35% | 212.4만 |
|---|
| 2026.06.12 | ₩133,211 | ₩135,208 | ₩128,923 | ₩129,379 | -2.88% | 115.7만 |
|---|
| 2026.06.11 | ₩129,660 | ₩135,979 | ₩128,468 | ₩135,168 | +4.25% | 117.6만 |
|---|
| 2026.06.10 | ₩136,535 | ₩136,548 | ₩129,674 | ₩131,362 | -3.79% | 136.4만 |
|---|
| 2026.06.09 | ₩135,878 | ₩138,069 | ₩129,768 | ₩137,647 | +1.30% | 118.3만 |
|---|
| 2026.06.08 | ₩136,414 | ₩141,281 | ₩128,642 | ₩136,052 | -0.27% | 182.2만 |
|---|
| 2026.06.05 | ₩140,943 | ₩144,957 | ₩131,630 | ₩136,052 | -3.47% | 262.5만 |
|---|
| 2026.06.04 | ₩125,024 | ₩141,573 | ₩124,153 | ₩140,608 | +12.47% | 526.8만 |
|---|
| 2026.06.03 | ₩108,890 | ₩123,469 | ₩108,233 | ₩120,803 | +10.94% | 716.6만 |
|---|
| 2026.06.02 | ₩103,885 | ₩111,677 | ₩93,547 | ₩97,151 | -6.48% | 1611.6만 |
|---|
| 2026.06.01 | ₩178,424 | ₩178,584 | ₩172,018 | ₩173,787 | -2.60% | 809.3만 |
|---|
| 2026.05.29 | ₩175,020 | ₩178,893 | ₩171,375 | ₩177,727 | +1.55% | 188.4만 |
|---|
| 2026.05.28 | ₩179,080 | ₩181,003 | ₩173,010 | ₩173,533 | -3.10% | 116.6만 |
|---|
| 2026.05.27 | ₩171,657 | ₩175,918 | ₩168,843 | ₩173,841 | +1.27% | 108.2만 |
|---|
| 2026.05.26 | ₩169,687 | ₩172,146 | ₩161,874 | ₩169,392 | -0.17% | 124.3만 |
|---|
| 2026.05.22 | ₩167,503 | ₩168,360 | ₩160,869 | ₩163,469 | -2.41% | 117.3만 |
|---|
| 2026.05.21 | ₩158,779 | ₩169,392 | ₩156,782 | ₩166,203 | +4.68% | 166.7만 |
|---|
| 2026.05.20 | ₩154,585 | ₩162,142 | ₩152,856 | ₩160,668 | +3.94% | 124.3만 |
|---|
| 2026.05.19 | ₩149,412 | ₩154,444 | ₩147,308 | ₩152,400 | +2.00% | 110.3만 |
|---|
| 2026.05.18 | ₩153,338 | ₩154,545 | ₩148,501 | ₩152,159 | -0.77% | 79.8만 |
|---|
| 2026.05.15 | ₩159,261 | ₩159,529 | ₩153,359 | ₩153,472 | -3.63% | 94.4만 |
|---|
| 2026.05.14 | ₩162,745 | ₩163,938 | ₩159,034 | ₩162,142 | -0.37% | 69.2만 |
|---|
| 2026.05.13 | ₩162,142 | ₩165,533 | ₩159,214 | ₩163,362 | +0.75% | 73.2만 |
|---|
| 2026.05.12 | ₩164,970 | ₩165,821 | ₩161,472 | ₩162,665 | -1.40% | 73.5만 |
|---|
| 2026.05.11 | ₩163,630 | ₩166,692 | ₩159,704 | ₩163,657 | +0.02% | 67.8만 |
|---|
| 2026.05.08 | ₩167,288 | ₩169,827 | ₩162,424 | ₩164,474 | -1.68% | 91.8만 |
|---|
| 2026.05.07 | ₩169,593 | ₩172,715 | ₩166,216 | ₩167,033 | -1.51% | 118.1만 |
|---|
| 2026.05.06 | ₩168,360 | ₩173,105 | ₩165,425 | ₩169,566 | +0.72% | 124만 |
|---|
| 2026.05.05 | ₩166,497 | ₩167,985 | ₩160,400 | ₩165,868 | -0.38% | 126.8만 |
|---|
| 2026.05.04 | ₩158,538 | ₩159,509 | ₩153,901 | ₩156,957 | -1.00% | 65.5만 |
|---|
| 2026.05.01 | ₩157,345 | ₩159,543 | ₩154,947 | ₩157,600 | +0.16% | 44.3만 |
|---|
| 2026.04.30 | ₩145,379 | ₩157,747 | ₩144,883 | ₩157,292 | +8.19% | 120.1만 |
|---|
| 2026.04.29 | ₩147,228 | ₩147,757 | ₩142,042 | ₩142,364 | -3.30% | 89.1만 |
|---|
| 2026.04.28 | ₩149,801 | ₩153,312 | ₩147,094 | ₩147,228 | -1.72% | 60만 |
|---|
| 2026.04.27 | ₩150,725 | ₩152,333 | ₩148,756 | ₩149,948 | -0.52% | 79만 |
|---|
| 2026.04.24 | ₩151,422 | ₩154,866 | ₩148,206 | ₩153,513 | +1.38% | 88.9만 |
|---|
| 2026.04.23 | ₩154,451 | ₩156,126 | ₩151,114 | ₩151,422 | -1.96% | 57.1만 |
|---|
| 2026.04.22 | ₩151,958 | ₩155,442 | ₩149,848 | ₩155,429 | +2.28% | 65.7만 |
|---|
| 2026.04.21 | ₩154,116 | ₩156,769 | ₩149,117 | ₩149,318 | -3.11% | 75.6만 |
|---|
| 2026.04.20 | ₩161,084 | ₩161,807 | ₩153,968 | ₩154,076 | -4.35% | 86.8만 |
|---|
| 2026.04.17 | ₩167,650 | ₩168,467 | ₩160,521 | ₩161,017 | -3.96% | 117.9만 |
|---|
| 2026.04.16 | ₩163,067 | ₩165,074 | ₩160,146 | ₩164,112 | +0.64% | 74.9만 |
|---|
| 2026.04.15 | ₩169,513 | ₩169,908 | ₩160,132 | ₩162,786 | -3.97% | 98.6만 |
|---|
| 2026.04.14 | ₩163,710 | ₩170,772 | ₩162,183 | ₩168,575 | +2.97% | 105.1만 |
|---|
| 2026.04.13 | ₩163,482 | ₩168,843 | ₩161,057 | ₩162,558 | -0.57% | 151.1만 |
|---|
| 2026.04.10 | ₩168,843 | ₩172,085 | ₩164,219 | ₩169,030 | +0.11% | 99.8만 |
|---|
| 2026.04.09 | ₩160,749 | ₩168,843 | ₩160,581 | ₩168,427 | +4.78% | 105.9만 |
|---|
| 2026.04.08 | ₩161,204 | ₩161,807 | ₩156,782 | ₩159,409 | -1.11% | 43.9만 |
|---|
| 2026.04.07 | ₩159,543 | ₩159,543 | ₩152,427 | ₩156,086 | -2.17% | 39.3만 |
|---|
| 2026.04.06 | ₩157,975 | ₩160,802 | ₩156,782 | ₩160,092 | +1.34% | 29.8만 |
|---|
| 2026.04.02 | ₩150,082 | ₩160,521 | ₩150,082 | ₩158,618 | +5.69% | 96.3만 |
|---|
| 2026.04.01 | ₩151,704 | ₩159,194 | ₩151,704 | ₩154,062 | +1.55% | 109.1만 |
|---|
| 2026.03.31 | ₩137,205 | ₩151,302 | ₩137,205 | ₩149,211 | +8.75% | 154.7만 |
|---|
| 2026.03.30 | ₩138,692 | ₩140,434 | ₩134,203 | ₩136,012 | -1.93% | 76.3만 |
|---|
| 2026.03.27 | ₩145,044 | ₩145,298 | ₩136,682 | ₩137,312 | -5.33% | 175.8만 |
|---|
| 2026.03.26 | ₩146,357 | ₩148,742 | ₩145,030 | ₩146,705 | +0.24% | 84.9만 |
|---|
| 2026.03.25 | ₩150,082 | ₩152,427 | ₩147,576 | ₩148,340 | -1.16% | 78.3만 |
|---|
| 2026.03.24 | ₩155,657 | ₩156,674 | ₩146,169 | ₩147,630 | -5.16% | 233.1만 |
|---|
| 2026.03.23 | ₩161,647 | ₩164,822 | ₩154,116 | ₩154,665 | -4.32% | 128.8만 |
|---|
| 2026.03.20 | ₩166,149 | ₩169,995 | ₩160,816 | ₩161,258 | -2.94% | 138만 |
|---|
| 2026.03.19 | ₩164,152 | ₩167,489 | ₩161,432 | ₩164,856 | +0.43% | 73.5만 |
|---|
| 2026.03.18 | ₩168,856 | ₩168,856 | ₩163,831 | ₩166,149 | -1.60% | 117.5만 |
|---|
| 2026.03.17 | ₩165,506 | ₩170,183 | ₩165,245 | ₩169,673 | +2.52% | 69.4만 |
|---|
| 2026.03.16 | ₩160,789 | ₩165,787 | ₩158,859 | ₩164,487 | +2.30% | 159.6만 |
|---|
| 2026.03.13 | ₩157,292 | ₩162,531 | ₩153,660 | ₩154,772 | -1.60% | 70.2만 |
|---|
| 2026.03.12 | ₩161,117 | ₩163,791 | ₩148,742 | ₩156,756 | -2.71% | 229.6만 |
|---|
| 2026.03.11 | ₩152,776 | ₩153,285 | ₩148,474 | ₩150,498 | -1.49% | 69.8만 |
|---|
| 2026.03.10 | ₩150,096 | ₩156,032 | ₩150,096 | ₩154,478 | +2.92% | 54.4만 |
|---|
| 2026.03.09 | ₩144,977 | ₩147,697 | ₩144,387 | ₩146,880 | +1.31% | 64.9만 |
|---|
| 2026.03.06 | ₩148,407 | ₩149,191 | ₩145,834 | ₩146,504 | -1.28% | 82.3만 |
|---|
| 2026.03.05 | ₩155,911 | ₩156,045 | ₩149,077 | ₩151,020 | -3.14% | 59.3만 |
|---|
| 2026.03.04 | ₩149,988 | ₩157,439 | ₩149,747 | ₩156,474 | +4.32% | 53.3만 |
|---|
| 2026.03.03 | ₩147,027 | ₩151,516 | ₩141,747 | ₩148,876 | +1.26% | 141만 |
|---|
| 2026.03.02 | ₩158,498 | ₩158,792 | ₩150,725 | ₩151,570 | -4.37% | 123.4만 |
|---|
| 2026.02.27 | ₩160,534 | ₩164,139 | ₩160,132 | ₩162,518 | +1.24% | 55.5만 |
|---|
| 2026.02.26 | ₩164,621 | ₩164,621 | ₩156,166 | ₩160,092 | -2.75% | 105.2만 |
|---|
| 2026.02.25 | ₩168,441 | ₩170,370 | ₩163,697 | ₩165,265 | -1.89% | 88.5만 |
|---|
| 2026.02.24 | ₩175,328 | ₩175,395 | ₩166,216 | ₩171,911 | -1.95% | 111만 |
|---|
| 2026.02.23 | ₩171,911 | ₩178,115 | ₩170,610 | ₩178,102 | +3.60% | 71.9만 |
|---|
| 2026.02.20 | ₩174,806 | ₩178,785 | ₩173,224 | ₩174,672 | -0.08% | 73.9만 |
|---|
| 2026.02.19 | ₩172,997 | ₩177,512 | ₩170,049 | ₩174,524 | +0.88% | 105만 |
|---|
| 2026.02.18 | ₩170,799 | ₩174,846 | ₩168,856 | ₩170,156 | -0.38% | 117.6만 |
|---|
| 2026.02.17 | ₩169,526 | ₩171,456 | ₩166,075 | ₩168,347 | -0.70% | 92.9만 |
|---|
| 2026.02.13 | ₩166,176 | ₩169,178 | ₩164,836 | ₩167,489 | +0.79% | 79.4만 |
|---|
| 2026.02.12 | ₩166,940 | ₩168,146 | ₩163,972 | ₩166,886 | -0.03% | 99.9만 |
|---|
| 2026.02.11 | ₩159,610 | ₩165,318 | ₩155,342 | ₩164,514 | +3.07% | 52.6만 |
|---|
| 2026.02.10 | ₩160,481 | ₩164,206 | ₩159,047 | ₩159,704 | -0.48% | 55.4만 |
|---|
| 2026.02.09 | ₩157,560 | ₩160,682 | ₩155,456 | ₩160,508 | +1.87% | 53.8만 |
|---|
| 2026.02.06 | ₩149,653 | ₩158,390 | ₩148,032 | ₩157,680 | +5.36% | 67.3만 |
|---|
| 2026.02.05 | ₩150,082 | ₩154,337 | ₩146,210 | ₩148,354 | -1.15% | 62.8만 |
|---|
| 2026.02.04 | ₩152,749 | ₩156,407 | ₩149,671 | ₩152,186 | -0.37% | 78.2만 |
|---|
| 2026.02.03 | ₩149,653 | ₩154,049 | ₩147,938 | ₩151,851 | +1.47% | 73.4만 |
|---|
| 2026.02.02 | ₩144,039 | ₩150,364 | ₩143,945 | ₩149,359 | +3.69% | 75.1만 |
|---|
| 2026.01.30 | ₩151,878 | ₩153,633 | ₩148,715 | ₩148,943 | -1.93% | 63.3만 |
|---|
| 2026.01.29 | ₩153,539 | ₩154,089 | ₩149,198 | ₩152,146 | -0.91% | 104.9만 |
|---|
| 2026.01.28 | ₩159,101 | ₩159,677 | ₩151,261 | ₩152,735 | -4.00% | 103.1만 |
|---|
| 2026.01.27 | ₩162,879 | ₩167,503 | ₩158,297 | ₩159,315 | -2.19% | 107.1만 |
|---|
| 2026.01.26 | ₩163,134 | ₩166,015 | ₩159,905 | ₩161,982 | -0.71% | 63.7만 |
|---|
| 2026.01.23 | ₩163,911 | ₩168,655 | ₩163,482 | ₩163,643 | -0.16% | 74.8만 |
|---|
| 2026.01.22 | ₩158,163 | ₩165,814 | ₩157,225 | ₩165,667 | +4.74% | 107.4만 |
|---|
| 2026.01.21 | ₩160,789 | ₩162,739 | ₩156,796 | ₩160,816 | +0.02% | 79.8만 |
|---|
| 2026.01.20 | ₩160,642 | ₩164,152 | ₩152,277 | ₩159,248 | -0.87% | 199만 |
|---|
| 2026.01.16 | ₩157,091 | ₩160,159 | ₩155,476 | ₩156,916 | -0.11% | 78만 |
|---|
| 2026.01.15 | ₩174,377 | ₩174,377 | ₩151,958 | ₩156,514 | -10.24% | 323.1만 |
|---|
| 2026.01.14 | ₩161,164 | ₩170,518 | ₩160,802 | ₩167,516 | +3.94% | 146.5만 |
|---|
| 2026.01.13 | ₩159,663 | ₩166,430 | ₩158,457 | ₩160,320 | +0.41% | 179.3만 |
|---|
| 2026.01.12 | ₩163,147 | ₩173,722 | ₩157,647 | ₩158,122 | -3.08% | 614.7만 |
|---|
| 2026.01.09 | ₩158,953 | ₩159,690 | ₩151,422 | ₩153,298 | -3.56% | 171만 |
|---|
| 2026.01.08 | ₩167,636 | ₩167,636 | ₩145,995 | ₩154,759 | -7.68% | 385만 |
|---|
| 2026.01.07 | ₩167,315 | ₩173,610 | ₩164,822 | ₩169,486 | +1.30% | 211.9만 |
|---|
| 2026.01.06 | ₩165,506 | ₩166,940 | ₩155,710 | ₩159,596 | -3.57% | 181만 |
|---|
| 2026.01.05 | ₩178,290 | ₩178,357 | ₩162,169 | ₩165,131 | -7.38% | 185.9만 |
|---|
| 2026.01.02 | ₩183,315 | ₩185,847 | ₩177,700 | ₩179,254 | -2.21% | 97.8만 |
|---|
| 2025.12.31 | ₩184,923 | ₩184,923 | ₩174,048 | ₩180,708 | -2.28% | 275.7만 |
|---|
| 2025.12.30 | ₩187,603 | ₩188,233 | ₩179,591 | ₩185,378 | -1.19% | 143.7만 |
|---|
| 2025.12.29 | ₩196,983 | ₩196,983 | ₩187,422 | ₩188,139 | -4.49% | 98.3만 |
|---|
| 2025.12.26 | ₩194,155 | ₩194,155 | ₩186,826 | ₩190,698 | -1.78% | 66.5만 |
|---|
| 2025.12.24 | ₩188,501 | ₩199,435 | ₩188,501 | ₩194,718 | +3.30% | 101만 |
|---|
| 2025.12.23 | ₩190,001 | ₩190,939 | ₩184,119 | ₩185,392 | -2.43% | 135.9만 |
|---|
| 2025.12.22 | ₩183,569 | ₩187,094 | ₩174,390 | ₩185,888 | +1.26% | 468.5만 |
|---|
| 2025.12.19 | ₩157,774 | ₩161,499 | ₩153,968 | ₩154,022 | -2.38% | 233.7만 |
|---|
| 2025.12.18 | ₩152,749 | ₩157,740 | ₩150,096 | ₩152,240 | -0.33% | 96.8만 |
|---|
| 2025.12.17 | ₩150,404 | ₩151,824 | ₩147,389 | ₩148,501 | -1.27% | 132.7만 |
|---|
| 2025.12.16 | ₩151,422 | ₩154,920 | ₩145,426 | ₩148,715 | -1.79% | 226.7만 |
|---|
| 2025.12.15 | ₩168,266 | ₩168,293 | ₩156,246 | ₩158,002 | -6.10% | 174.7만 |
|---|
| 2025.12.12 | ₩173,184 | ₩175,569 | ₩164,561 | ₩168,233 | -2.86% | 161만 |
|---|
| 2025.12.11 | ₩167,985 | ₩184,883 | ₩167,476 | ₩178,343 | +6.17% | 269.9만 |
|---|
| 2025.12.10 | ₩180,621 | ₩185,579 | ₩169,030 | ₩170,893 | -5.39% | 392만 |
|---|
| 2025.12.09 | ₩156,756 | ₩165,037 | ₩155,054 | ₩164,876 | +5.18% | 270.8만 |
|---|
| 2025.12.08 | ₩156,622 | ₩159,302 | ₩152,481 | ₩154,169 | -1.57% | 92.3만 |
|---|
| 2025.12.05 | ₩147,067 | ₩154,263 | ₩146,196 | ₩153,446 | +4.34% | 129.7만 |
|---|
| 2025.12.04 | ₩150,752 | ₩150,839 | ₩143,456 | ₩148,260 | -1.65% | 257만 |
|---|
| 2025.12.03 | ₩151,355 | ₩154,705 | ₩146,062 | ₩148,648 | -1.79% | 241.4만 |
|---|
| 2025.12.02 | ₩162,116 | ₩162,775 | ₩153,218 | ₩153,874 | -5.08% | 97.7만 |
|---|
| 2025.12.01 | ₩167,838 | ₩168,186 | ₩158,484 | ₩160,695 | -4.26% | 90.6만 |
|---|
| 2025.11.28 | ₩170,142 | ₩170,142 | ₩165,961 | ₩167,275 | -1.69% | 36.9만 |
|---|
| 2025.11.26 | ₩172,688 | ₩174,538 | ₩167,141 | ₩168,414 | -2.48% | 92만 |
|---|
| 2025.11.25 | ₩167,503 | ₩172,193 | ₩164,809 | ₩171,831 | +2.58% | 91.8만 |
|---|
| 2025.11.24 | ₩163,174 | ₩170,183 | ₩160,065 | ₩168,454 | +3.24% | 179.2만 |
|---|
| 2025.11.21 | ₩160,816 | ₩164,487 | ₩152,843 | ₩159,623 | -0.74% | 170.1만 |
|---|
| 2025.11.20 | ₩156,434 | ₩170,169 | ₩155,911 | ₩164,688 | +5.28% | 446.6만 |
|---|
| 2025.11.19 | ₩152,534 | ₩154,625 | ₩149,184 | ₩151,355 | -0.77% | 79.8만 |
|---|
| 2025.11.18 | ₩150,645 | ₩154,672 | ₩147,737 | ₩152,534 | +1.25% | 111.2만 |
|---|
| 2025.11.17 | ₩150,029 | ₩156,019 | ₩148,153 | ₩152,253 | +1.48% | 151.7만 |
|---|
| 2025.11.14 | ₩138,022 | ₩150,752 | ₩138,022 | ₩147,925 | +7.17% | 242.3만 |
|---|
| 2025.11.13 | ₩138,250 | ₩141,412 | ₩134,672 | ₩135,208 | -2.20% | 71.4만 |
|---|
| 2025.11.12 | ₩146,129 | ₩146,129 | ₩136,722 | ₩138,598 | -5.15% | 90.5만 |
|---|
| 2025.11.11 | ₩139,402 | ₩146,183 | ₩138,022 | ₩146,143 | +4.84% | 77.6만 |
|---|
| 2025.11.10 | ₩142,270 | ₩147,014 | ₩140,447 | ₩142,203 | -0.05% | 81.8만 |
|---|
| 2025.11.07 | ₩137,339 | ₩142,819 | ₩135,838 | ₩141,064 | +2.71% | 92.6만 |
|---|
| 2025.11.06 | ₩137,218 | ₩141,101 | ₩134,766 | ₩139,228 | +1.46% | 87.8만 |
|---|
| 2025.11.05 | ₩128,803 | ₩134,511 | ₩128,776 | ₩133,479 | +3.63% | 71.4만 |
|---|
| 2025.11.04 | ₩132,394 | ₩140,683 | ₩132,046 | ₩132,180 | -0.16% | 124.8만 |
|---|
| 2025.11.03 | ₩135,878 | ₩136,535 | ₩129,339 | ₩132,461 | -2.51% | 195.7만 |
|---|
| 2025.10.31 | ₩142,163 | ₩144,722 | ₩137,231 | ₩137,245 | -3.46% | 89.7만 |
|---|
| 2025.10.30 | ₩135,677 | ₩143,020 | ₩133,412 | ₩139,751 | +3.00% | 174.9만 |
|---|
| 2025.10.29 | ₩129,325 | ₩132,582 | ₩125,895 | ₩132,582 | +2.52% | 149.2만 |
|---|
| 2025.10.28 | ₩128,535 | ₩130,116 | ₩125,104 | ₩126,290 | -1.75% | 135.6만 |
|---|
| 2025.10.27 | ₩122,598 | ₩127,222 | ₩121,741 | ₩127,087 | +3.66% | 124.3만 |
|---|
| 2025.10.24 | ₩123,161 | ₩124,890 | ₩121,607 | ₩121,620 | -1.25% | 79.6만 |
|---|
| 2025.10.23 | ₩121,687 | ₩123,550 | ₩120,602 | ₩121,232 | -0.37% | 52.4만 |
|---|
| 2025.10.22 | ₩122,036 | ₩122,317 | ₩117,386 | ₩121,553 | -0.40% | 78.6만 |
|---|
| 2025.10.21 | ₩123,898 | ₩124,139 | ₩121,982 | ₩122,840 | -0.85% | 45.8만 |
|---|
| 2025.10.20 | ₩124,086 | ₩126,310 | ₩120,696 | ₩122,598 | -1.20% | 74.7만 |
|---|
| 2025.10.17 | ₩123,295 | ₩124,890 | ₩121,687 | ₩124,260 | +0.78% | 59.8만 |
|---|
| 2025.10.16 | ₩130,263 | ₩131,369 | ₩123,376 | ₩124,501 | -4.42% | 177.8만 |
|---|
| 2025.10.15 | ₩131,175 | ₩132,180 | ₩126,525 | ₩128,119 | -2.33% | 78.9만 |
|---|
| 2025.10.14 | ₩128,629 | ₩131,845 | ₩126,391 | ₩131,081 | +1.91% | 100.7만 |
|---|
| 2025.10.13 | ₩129,982 | ₩130,223 | ₩125,198 | ₩128,146 | -1.41% | 99.8만 |
|---|
| 2025.10.10 | ₩125,573 | ₩131,094 | ₩120,789 | ₩125,654 | +0.06% | 196.4만 |
|---|