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 | ₩120,992 | ₩121,462 | ₩117,210 | ₩118,229 | -2.28% | 88.5만 |
| 2026.10.08 | ₩116,285 | ₩119,504 | ₩112,811 | ₩119,437 | +2.71% | 210.3만 |
| 2026.10.07 | ₩116,499 | ₩118,645 | ₩115,346 | ₩116,700 | +0.17% | 138.6만 |
| 2026.10.06 | ₩125,633 | ₩125,633 | ₩117,800 | ₩118,323 | -5.82% | 200.1만 |
| 2026.10.05 | ₩123,755 | ₩124,211 | ₩119,906 | ₩123,031 | -0.59% | 84만 |
| 2026.10.02 | ₩128,517 | ₩128,517 | ₩124,171 | ₩124,573 | -3.07% | 64.4만 |
| 2026.10.01 | ₩129,563 | ₩130,267 | ₩125,901 | ₩127,551 | -1.55% | 124.4만 |
| 2026.09.30 | ₩133,231 | ₩134,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,809 |
| -0.32% |
| 88.6만 |
| 2026.09.29 | ₩130,059 | ₩133,010 | ₩126,612 | ₩132,111 | +1.58% | 162.8만 |
|---|
| 2026.09.28 | ₩122,723 | ₩130,461 | ₩122,655 | ₩129,898 | +5.85% | 168만 |
|---|
| 2026.09.25 | ₩126,076 | ₩126,290 | ₩121,998 | ₩122,132 | -3.13% | 148.5만 |
|---|
| 2026.09.24 | ₩124,694 | ₩128,597 | ₩123,340 | ₩127,242 | +2.04% | 166.3만 |
|---|
| 2026.09.23 | ₩131,843 | ₩132,111 | ₩124,158 | ₩126,250 | -4.24% | 263.4만 |
|---|
| 2026.09.22 | ₩137,798 | ₩137,798 | ₩129,751 | ₩131,829 | -4.33% | 253.1만 |
|---|
| 2026.09.21 | ₩141,795 | ₩141,795 | ₩137,503 | ₩138,750 | -2.15% | 97.3만 |
|---|
| 2026.09.18 | ₩143,512 | ₩143,760 | ₩139,340 | ₩140,883 | -1.83% | 87.6만 |
|---|
| 2026.09.17 | ₩140,279 | ₩144,316 | ₩139,689 | ₩143,498 | +2.29% | 115.2만 |
|---|
| 2026.09.16 | ₩142,680 | ₩143,726 | ₩135,849 | ₩137,114 | -3.90% | 189.4만 |
|---|
| 2026.09.15 | ₩151,559 | ₩151,700 | ₩142,170 | ₩143,056 | -5.61% | 200.7만 |
|---|
| 2026.09.14 | ₩156,468 | ₩157,105 | ₩151,827 | ₩152,337 | -2.64% | 115.7만 |
|---|
| 2026.09.11 | ₩154,858 | ₩159,633 | ₩153,812 | ₩159,124 | +2.75% | 89.4만 |
|---|
| 2026.09.10 | ₩157,997 | ₩159,271 | ₩153,305 | ₩155,516 | -1.57% | 128.7만 |
|---|
| 2026.09.09 | ₩158,520 | ₩161,793 | ₩156,421 | ₩160,223 | +1.07% | 98.5만 |
|---|
| 2026.09.08 | ₩152,900 | ₩161,350 | ₩151,492 | ₩159,539 | +4.34% | 160.5만 |
|---|
| 2026.09.04 | ₩153,101 | ₩154,684 | ₩151,267 | ₩153,960 | +0.56% | 49만 |
|---|
| 2026.09.03 | ₩150,636 | ₩155,717 | ₩150,352 | ₩152,947 | +1.53% | 111.2만 |
|---|
| 2026.09.02 | ₩153,396 | ₩155,127 | ₩148,890 | ₩148,984 | -2.88% | 86.8만 |
|---|
| 2026.09.01 | ₩148,877 | ₩154,389 | ₩147,830 | ₩152,458 | +2.41% | 99.1만 |
|---|
| 2026.08.31 | ₩150,446 | ₩153,343 | ₩149,359 | ₩149,856 | -0.39% | 105.7만 |
|---|
| 2026.08.28 | ₩153,356 | ₩154,469 | ₩149,846 | ₩152,028 | -0.87% | 92.6만 |
|---|
| 2026.08.27 | ₩156,508 | ₩157,246 | ₩153,142 | ₩153,303 | -2.05% | 107.4만 |
|---|
| 2026.08.26 | ₩156,924 | ₩158,265 | ₩155,596 | ₩156,280 | -0.41% | 51.1만 |
|---|
| 2026.08.25 | ₩158,520 | ₩162,892 | ₩157,809 | ₩158,171 | -0.22% | 85.4만 |
|---|
| 2026.08.24 | ₩152,900 | ₩155,878 | ₩151,948 | ₩155,784 | +1.89% | 129만 |
|---|
| 2026.08.21 | ₩157,849 | ₩161,296 | ₩153,571 | ₩154,174 | -2.33% | 98.7만 |
|---|
| 2026.08.20 | ₩160,948 | ₩161,095 | ₩155,851 | ₩158,527 | -1.50% | 119.4만 |
|---|
| 2026.08.19 | ₩161,390 | ₩162,396 | ₩159,714 | ₩161,699 | +0.19% | 63.7만 |
|---|
| 2026.08.18 | ₩160,948 | ₩162,624 | ₩158,936 | ₩159,526 | -0.88% | 48.2만 |
|---|
| 2026.08.17 | ₩159,445 | ₩165,535 | ₩159,225 | ₩161,927 | +1.56% | 89.5만 |
|---|
| 2026.08.14 | ₩161,940 | ₩163,590 | ₩158,131 | ₩159,553 | -1.47% | 90.4만 |
|---|
| 2026.08.13 | ₩169,371 | ₩169,371 | ₩161,685 | ₩162,892 | -3.82% | 81.3만 |
|---|
| 2026.08.12 | ₩170,081 | ₩171,932 | ₩167,949 | ₩168,351 | -1.02% | 52.5만 |
|---|
| 2026.08.11 | ₩171,476 | ₩172,348 | ₩167,761 | ₩170,081 | -0.81% | 46.6만 |
|---|
| 2026.08.10 | ₩174,253 | ₩175,031 | ₩170,497 | ₩171,007 | -1.86% | 76.4만 |
|---|
| 2026.08.07 | ₩177,109 | ₩179,081 | ₩174,373 | ₩175,607 | -0.85% | 110만 |
|---|
| 2026.08.06 | ₩168,995 | ₩176,036 | ₩168,512 | ₩174,360 | +3.17% | 107.6만 |
|---|
| 2026.08.05 | ₩169,518 | ₩174,454 | ₩167,882 | ₩168,177 | -0.79% | 66만 |
|---|
| 2026.08.04 | ₩167,667 | ₩168,995 | ₩166,098 | ₩167,909 | +0.14% | 63.5만 |
|---|
| 2026.08.03 | ₩161,484 | ₩168,995 | ₩160,317 | ₩167,359 | +3.64% | 94.2만 |
|---|
| 2026.07.31 | ₩170,685 | ₩171,020 | ₩161,779 | ₩167,546 | -1.84% | 123.8만 |
|---|
| 2026.07.30 | ₩160,411 | ₩168,177 | ₩159,606 | ₩166,755 | +3.95% | 149.1만 |
|---|
| 2026.07.29 | ₩167,520 | ₩167,976 | ₩158,507 | ₩159,392 | -4.85% | 114.6만 |
|---|
| 2026.07.28 | ₩169,277 | ₩169,666 | ₩163,228 | ₩166,621 | -1.57% | 101.4만 |
|---|
| 2026.07.27 | ₩168,901 | ₩174,360 | ₩166,313 | ₩171,677 | +1.64% | 66.2만 |
|---|
| 2026.07.24 | ₩178,585 | ₩178,692 | ₩168,566 | ₩168,593 | -5.60% | 95.1만 |
|---|
| 2026.07.23 | ₩172,040 | ₩176,258 | ₩170,901 | ₩175,916 | +2.25% | 75.1만 |
|---|
| 2026.07.22 | ₩178,410 | ₩179,725 | ₩173,166 | ₩173,998 | -2.47% | 70만 |
|---|
| 2026.07.21 | ₩176,747 | ₩180,717 | ₩175,826 | ₩179,846 | +1.75% | 75.2만 |
|---|
| 2026.07.20 | ₩183,749 | ₩185,519 | ₩175,507 | ₩176,372 | -4.01% | 109.3만 |
|---|
| 2026.07.17 | ₩182,501 | ₩185,573 | ₩179,725 | ₩183,279 | +0.43% | 140.8만 |
|---|
| 2026.07.16 | ₩180,395 | ₩186,961 | ₩178,384 | ₩184,781 | +2.43% | 155.7만 |
|---|
| 2026.07.15 | ₩179,859 | ₩184,178 | ₩178,896 | ₩183,668 | +2.12% | 93.5만 |
|---|
| 2026.07.14 | ₩185,090 | ₩185,090 | ₩180,530 | ₩180,945 | -2.24% | 93.3만 |
|---|
| 2026.07.13 | ₩184,137 | ₩186,096 | ₩180,530 | ₩182,380 | -0.95% | 103.5만 |
|---|
| 2026.07.10 | ₩188,765 | ₩189,113 | ₩184,714 | ₩187,638 | -0.60% | 83.8만 |
|---|
| 2026.07.09 | ₩186,431 | ₩190,441 | ₩185,767 | ₩188,765 | +1.25% | 90.7만 |
|---|
| 2026.07.08 | ₩188,859 | ₩190,119 | ₩183,547 | ₩185,814 | -1.61% | 126.1만 |
|---|
| 2026.07.07 | ₩191,125 | ₩194,492 | ₩188,523 | ₩190,683 | -0.23% | 135.6만 |
|---|
| 2026.07.06 | ₩196,021 | ₩198,475 | ₩191,836 | ₩193,124 | -1.48% | 154.5만 |
|---|
| 2026.07.02 | ₩186,257 | ₩196,732 | ₩184,596 | ₩194,009 | +4.16% | 401.4만 |
|---|
| 2026.07.01 | ₩185,090 | ₩186,900 | ₩176,855 | ₩177,793 | -3.94% | 479만 |
|---|
| 2026.06.30 | ₩175,560 | ₩183,896 | ₩171,934 | ₩178,732 | +1.81% | 895만 |
|---|
| 2026.06.29 | ₩131,964 | ₩132,862 | ₩124,801 | ₩128,959 | -2.28% | 277.2만 |
|---|
| 2026.06.26 | ₩124,755 | ₩133,090 | ₩124,755 | ₩130,770 | +4.82% | 166.7만 |
|---|
| 2026.06.25 | ₩120,898 | ₩125,003 | ₩116,700 | ₩123,889 | +2.47% | 177만 |
|---|
| 2026.06.24 | ₩131,360 | ₩132,058 | ₩100,311 | ₩124,077 | -5.54% | 672.9만 |
|---|
| 2026.06.23 | ₩136,417 | ₩137,127 | ₩130,368 | ₩132,017 | -3.22% | 156.2만 |
|---|
| 2026.06.22 | ₩132,916 | ₩139,260 | ₩130,770 | ₩136,349 | +2.58% | 223.7만 |
|---|
| 2026.06.18 | ₩134,861 | ₩136,121 | ₩131,213 | ₩132,983 | -1.39% | 170.2만 |
|---|
| 2026.06.17 | ₩130,931 | ₩139,099 | ₩128,758 | ₩134,324 | +2.59% | 173.1만 |
|---|
| 2026.06.16 | ₩132,775 | ₩135,672 | ₩128,839 | ₩130,770 | -1.51% | 194.5만 |
|---|
| 2026.06.15 | ₩133,587 | ₩139,394 | ₩128,356 | ₩131,789 | -1.35% | 212.4만 |
|---|
| 2026.06.12 | ₩133,332 | ₩135,330 | ₩129,040 | ₩129,496 | -2.88% | 115.7만 |
|---|
| 2026.06.11 | ₩129,777 | ₩136,101 | ₩128,584 | ₩135,290 | +4.25% | 117.6만 |
|---|
| 2026.06.10 | ₩136,658 | ₩136,671 | ₩129,791 | ₩131,481 | -3.79% | 136.4만 |
|---|
| 2026.06.09 | ₩136,001 | ₩138,194 | ₩129,885 | ₩137,771 | +1.30% | 118.3만 |
|---|
| 2026.06.08 | ₩136,537 | ₩141,409 | ₩128,758 | ₩136,175 | -0.27% | 182.2만 |
|---|
| 2026.06.05 | ₩141,071 | ₩145,088 | ₩131,749 | ₩136,175 | -3.47% | 262.5만 |
|---|
| 2026.06.04 | ₩125,137 | ₩141,701 | ₩124,265 | ₩140,735 | +12.47% | 526.8만 |
|---|
| 2026.06.03 | ₩108,988 | ₩123,581 | ₩108,331 | ₩120,912 | +10.94% | 716.6만 |
|---|
| 2026.06.02 | ₩103,979 | ₩111,778 | ₩93,631 | ₩97,239 | -6.48% | 1611.6만 |
|---|
| 2026.06.01 | ₩178,585 | ₩178,746 | ₩172,174 | ₩173,944 | -2.60% | 809.3만 |
|---|
| 2026.05.29 | ₩175,178 | ₩179,054 | ₩171,530 | ₩177,887 | +1.55% | 188.4만 |
|---|
| 2026.05.28 | ₩179,242 | ₩181,167 | ₩173,166 | ₩173,689 | -3.10% | 116.6만 |
|---|
| 2026.05.27 | ₩171,812 | ₩176,077 | ₩168,995 | ₩173,998 | +1.27% | 108.2만 |
|---|
| 2026.05.26 | ₩169,840 | ₩172,301 | ₩162,021 | ₩169,545 | -0.17% | 124.3만 |
|---|
| 2026.05.22 | ₩167,654 | ₩168,512 | ₩161,015 | ₩163,617 | -2.41% | 117.3만 |
|---|
| 2026.05.21 | ₩158,922 | ₩169,545 | ₩156,924 | ₩166,353 | +4.68% | 166.7만 |
|---|
| 2026.05.20 | ₩154,724 | ₩162,289 | ₩152,994 | ₩160,813 | +3.94% | 124.3만 |
|---|
| 2026.05.19 | ₩149,547 | ₩154,583 | ₩147,441 | ₩152,538 | +2.00% | 110.3만 |
|---|
| 2026.05.18 | ₩153,477 | ₩154,684 | ₩148,635 | ₩152,297 | -0.77% | 79.8만 |
|---|
| 2026.05.15 | ₩159,405 | ₩159,673 | ₩153,497 | ₩153,611 | -3.63% | 94.4만 |
|---|
| 2026.05.14 | ₩162,892 | ₩164,086 | ₩159,177 | ₩162,289 | -0.37% | 69.2만 |
|---|
| 2026.05.13 | ₩162,289 | ₩165,682 | ₩159,358 | ₩163,509 | +0.75% | 73.2만 |
|---|
| 2026.05.12 | ₩165,119 | ₩165,971 | ₩161,618 | ₩162,812 | -1.40% | 73.5만 |
|---|
| 2026.05.11 | ₩163,778 | ₩166,842 | ₩159,848 | ₩163,804 | +0.02% | 67.8만 |
|---|
| 2026.05.08 | ₩167,439 | ₩169,981 | ₩162,570 | ₩164,623 | -1.68% | 91.8만 |
|---|
| 2026.05.07 | ₩169,746 | ₩172,871 | ₩166,366 | ₩167,184 | -1.51% | 118.1만 |
|---|
| 2026.05.06 | ₩168,512 | ₩173,261 | ₩165,575 | ₩169,719 | +0.72% | 124만 |
|---|
| 2026.05.05 | ₩166,648 | ₩168,137 | ₩160,545 | ₩166,017 | -0.38% | 126.8만 |
|---|
| 2026.05.04 | ₩158,681 | ₩159,653 | ₩154,040 | ₩157,098 | -1.00% | 65.5만 |
|---|
| 2026.05.01 | ₩157,487 | ₩159,687 | ₩155,086 | ₩157,742 | +0.16% | 44.3만 |
|---|
| 2026.04.30 | ₩145,510 | ₩157,890 | ₩145,014 | ₩157,434 | +8.19% | 120.1만 |
|---|
| 2026.04.29 | ₩147,361 | ₩147,891 | ₩142,170 | ₩142,492 | -3.30% | 89.1만 |
|---|
| 2026.04.28 | ₩149,936 | ₩153,450 | ₩147,227 | ₩147,361 | -1.72% | 60만 |
|---|
| 2026.04.27 | ₩150,862 | ₩152,471 | ₩148,890 | ₩150,084 | -0.52% | 79만 |
|---|
| 2026.04.24 | ₩151,559 | ₩155,006 | ₩148,340 | ₩153,651 | +1.38% | 88.9만 |
|---|
| 2026.04.23 | ₩154,590 | ₩156,267 | ₩151,251 | ₩151,559 | -1.96% | 57.1만 |
|---|
| 2026.04.22 | ₩152,095 | ₩155,583 | ₩149,983 | ₩155,569 | +2.28% | 65.7만 |
|---|
| 2026.04.21 | ₩154,255 | ₩156,910 | ₩149,252 | ₩149,453 | -3.11% | 75.6만 |
|---|
| 2026.04.20 | ₩161,229 | ₩161,954 | ₩154,107 | ₩154,215 | -4.35% | 86.8만 |
|---|
| 2026.04.17 | ₩167,801 | ₩168,619 | ₩160,666 | ₩161,162 | -3.96% | 117.9만 |
|---|
| 2026.04.16 | ₩163,214 | ₩165,223 | ₩160,290 | ₩164,260 | +0.64% | 74.9만 |
|---|
| 2026.04.15 | ₩169,666 | ₩170,061 | ₩160,277 | ₩162,933 | -3.97% | 98.6만 |
|---|
| 2026.04.14 | ₩163,858 | ₩170,926 | ₩162,329 | ₩168,727 | +2.97% | 105.1만 |
|---|
| 2026.04.13 | ₩163,630 | ₩168,995 | ₩161,202 | ₩162,705 | -0.57% | 151.1만 |
|---|
| 2026.04.10 | ₩168,995 | ₩172,241 | ₩164,368 | ₩169,183 | +0.11% | 99.8만 |
|---|
| 2026.04.09 | ₩160,894 | ₩168,995 | ₩160,726 | ₩168,579 | +4.78% | 105.9만 |
|---|
| 2026.04.08 | ₩161,350 | ₩161,954 | ₩156,924 | ₩159,553 | -1.11% | 43.9만 |
|---|
| 2026.04.07 | ₩159,687 | ₩159,687 | ₩152,565 | ₩156,226 | -2.17% | 39.3만 |
|---|
| 2026.04.06 | ₩158,118 | ₩160,948 | ₩156,924 | ₩160,237 | +1.34% | 29.8만 |
|---|
| 2026.04.02 | ₩150,218 | ₩160,666 | ₩150,218 | ₩158,761 | +5.69% | 96.3만 |
|---|
| 2026.04.01 | ₩151,841 | ₩159,338 | ₩151,841 | ₩154,201 | +1.55% | 109.1만 |
|---|
| 2026.03.31 | ₩137,329 | ₩151,438 | ₩137,329 | ₩149,346 | +8.75% | 154.7만 |
|---|
| 2026.03.30 | ₩138,817 | ₩140,561 | ₩134,324 | ₩136,135 | -1.93% | 76.3만 |
|---|
| 2026.03.27 | ₩145,175 | ₩145,430 | ₩136,805 | ₩137,436 | -5.33% | 175.8만 |
|---|
| 2026.03.26 | ₩146,489 | ₩148,877 | ₩145,161 | ₩146,838 | +0.24% | 84.9만 |
|---|
| 2026.03.25 | ₩150,218 | ₩152,565 | ₩147,710 | ₩148,474 | -1.16% | 78.3만 |
|---|
| 2026.03.24 | ₩155,797 | ₩156,815 | ₩146,301 | ₩147,763 | -5.16% | 233.1만 |
|---|
| 2026.03.23 | ₩161,793 | ₩164,971 | ₩154,255 | ₩154,805 | -4.32% | 128.8만 |
|---|
| 2026.03.20 | ₩166,299 | ₩170,148 | ₩160,961 | ₩161,404 | -2.94% | 138만 |
|---|
| 2026.03.19 | ₩164,301 | ₩167,640 | ₩161,578 | ₩165,005 | +0.43% | 73.5만 |
|---|
| 2026.03.18 | ₩169,008 | ₩169,008 | ₩163,979 | ₩166,299 | -1.60% | 117.5만 |
|---|
| 2026.03.17 | ₩165,655 | ₩170,336 | ₩165,394 | ₩169,827 | +2.52% | 69.4만 |
|---|
| 2026.03.16 | ₩160,934 | ₩165,937 | ₩159,003 | ₩164,636 | +2.30% | 159.6만 |
|---|
| 2026.03.13 | ₩157,434 | ₩162,678 | ₩153,799 | ₩154,912 | -1.60% | 70.2만 |
|---|
| 2026.03.12 | ₩161,263 | ₩163,939 | ₩148,877 | ₩156,897 | -2.71% | 229.6만 |
|---|
| 2026.03.11 | ₩152,914 | ₩153,423 | ₩148,608 | ₩150,634 | -1.49% | 69.8만 |
|---|
| 2026.03.10 | ₩150,231 | ₩156,173 | ₩150,231 | ₩154,617 | +2.92% | 54.4만 |
|---|
| 2026.03.09 | ₩145,108 | ₩147,830 | ₩144,518 | ₩147,012 | +1.31% | 64.9만 |
|---|
| 2026.03.06 | ₩148,541 | ₩149,326 | ₩145,966 | ₩146,637 | -1.28% | 82.3만 |
|---|
| 2026.03.05 | ₩156,052 | ₩156,186 | ₩149,212 | ₩151,157 | -3.14% | 59.3만 |
|---|
| 2026.03.04 | ₩150,124 | ₩157,581 | ₩149,882 | ₩156,615 | +4.32% | 53.3만 |
|---|
| 2026.03.03 | ₩147,160 | ₩151,653 | ₩141,875 | ₩149,011 | +1.26% | 141만 |
|---|
| 2026.03.02 | ₩158,641 | ₩158,936 | ₩150,862 | ₩151,707 | -4.37% | 123.4만 |
|---|
| 2026.02.27 | ₩160,679 | ₩164,287 | ₩160,277 | ₩162,664 | +1.24% | 55.5만 |
|---|
| 2026.02.26 | ₩164,770 | ₩164,770 | ₩156,307 | ₩160,237 | -2.75% | 105.2만 |
|---|
| 2026.02.25 | ₩168,593 | ₩170,524 | ₩163,845 | ₩165,414 | -1.89% | 88.5만 |
|---|
| 2026.02.24 | ₩175,487 | ₩175,554 | ₩166,366 | ₩172,066 | -1.95% | 111만 |
|---|
| 2026.02.23 | ₩172,066 | ₩178,276 | ₩170,764 | ₩178,263 | +3.60% | 71.9만 |
|---|
| 2026.02.20 | ₩174,963 | ₩178,947 | ₩173,381 | ₩174,829 | -0.08% | 73.9만 |
|---|
| 2026.02.19 | ₩173,153 | ₩177,673 | ₩170,202 | ₩174,682 | +0.88% | 105만 |
|---|
| 2026.02.18 | ₩170,953 | ₩175,004 | ₩169,008 | ₩170,309 | -0.38% | 117.6만 |
|---|
| 2026.02.17 | ₩169,679 | ₩171,610 | ₩166,225 | ₩168,499 | -0.70% | 92.9만 |
|---|
| 2026.02.13 | ₩166,326 | ₩169,330 | ₩164,985 | ₩167,640 | +0.79% | 79.4만 |
|---|
| 2026.02.12 | ₩167,090 | ₩168,298 | ₩164,120 | ₩167,037 | -0.03% | 99.9만 |
|---|
| 2026.02.11 | ₩159,754 | ₩165,468 | ₩155,482 | ₩164,663 | +3.07% | 52.6만 |
|---|
| 2026.02.10 | ₩160,626 | ₩164,354 | ₩159,191 | ₩159,848 | -0.48% | 55.4만 |
|---|
| 2026.02.09 | ₩157,702 | ₩160,827 | ₩155,596 | ₩160,653 | +1.87% | 53.8만 |
|---|
| 2026.02.06 | ₩149,789 | ₩158,533 | ₩148,166 | ₩157,823 | +5.36% | 67.3만 |
|---|
| 2026.02.05 | ₩150,218 | ₩154,476 | ₩146,342 | ₩148,488 | -1.15% | 62.8만 |
|---|
| 2026.02.04 | ₩152,887 | ₩156,548 | ₩149,806 | ₩152,323 | -0.37% | 78.2만 |
|---|
| 2026.02.03 | ₩149,789 | ₩154,188 | ₩148,072 | ₩151,988 | +1.47% | 73.4만 |
|---|
| 2026.02.02 | ₩144,169 | ₩150,499 | ₩144,075 | ₩149,493 | +3.69% | 75.1만 |
|---|
| 2026.01.30 | ₩152,015 | ₩153,772 | ₩148,850 | ₩149,078 | -1.93% | 63.3만 |
|---|
| 2026.01.29 | ₩153,678 | ₩154,228 | ₩149,333 | ₩152,283 | -0.91% | 104.9만 |
|---|
| 2026.01.28 | ₩159,244 | ₩159,821 | ₩151,398 | ₩152,873 | -4.00% | 103.1만 |
|---|
| 2026.01.27 | ₩163,027 | ₩167,654 | ₩158,439 | ₩159,459 | -2.19% | 107.1만 |
|---|
| 2026.01.26 | ₩163,281 | ₩166,165 | ₩160,049 | ₩162,128 | -0.71% | 63.7만 |
|---|
| 2026.01.23 | ₩164,059 | ₩168,807 | ₩163,630 | ₩163,791 | -0.16% | 74.8만 |
|---|
| 2026.01.22 | ₩158,305 | ₩165,964 | ₩157,367 | ₩165,816 | +4.74% | 107.4만 |
|---|
| 2026.01.21 | ₩160,934 | ₩162,886 | ₩156,937 | ₩160,961 | +0.02% | 79.8만 |
|---|
| 2026.01.20 | ₩160,787 | ₩164,301 | ₩152,415 | ₩159,392 | -0.87% | 199만 |
|---|
| 2026.01.16 | ₩157,232 | ₩160,304 | ₩155,616 | ₩157,058 | -0.11% | 78만 |
|---|
| 2026.01.15 | ₩174,534 | ₩174,534 | ₩152,095 | ₩156,656 | -10.24% | 323.1만 |
|---|
| 2026.01.14 | ₩161,310 | ₩170,672 | ₩160,948 | ₩167,667 | +3.94% | 146.5만 |
|---|
| 2026.01.13 | ₩159,808 | ₩166,581 | ₩158,600 | ₩160,465 | +0.41% | 179.3만 |
|---|
| 2026.01.12 | ₩163,295 | ₩173,878 | ₩157,789 | ₩158,265 | -3.08% | 614.7만 |
|---|
| 2026.01.09 | ₩159,097 | ₩159,834 | ₩151,559 | ₩153,437 | -3.56% | 171만 |
|---|
| 2026.01.08 | ₩167,788 | ₩167,788 | ₩146,127 | ₩154,899 | -7.68% | 385만 |
|---|
| 2026.01.07 | ₩167,466 | ₩173,767 | ₩164,971 | ₩169,639 | +1.30% | 211.9만 |
|---|
| 2026.01.06 | ₩165,655 | ₩167,090 | ₩155,851 | ₩159,740 | -3.57% | 181만 |
|---|
| 2026.01.05 | ₩178,451 | ₩178,518 | ₩162,316 | ₩165,280 | -7.38% | 185.9만 |
|---|
| 2026.01.02 | ₩183,480 | ₩186,015 | ₩177,861 | ₩179,416 | -2.21% | 97.8만 |
|---|
| 2025.12.31 | ₩185,090 | ₩185,090 | ₩174,206 | ₩180,872 | -2.28% | 275.7만 |
|---|
| 2025.12.30 | ₩187,772 | ₩188,403 | ₩179,753 | ₩185,546 | -1.19% | 143.7만 |
|---|
| 2025.12.29 | ₩197,161 | ₩197,161 | ₩187,591 | ₩188,309 | -4.49% | 98.3만 |
|---|
| 2025.12.26 | ₩194,331 | ₩194,331 | ₩186,994 | ₩190,870 | -1.78% | 66.5만 |
|---|
| 2025.12.24 | ₩188,671 | ₩199,615 | ₩188,671 | ₩194,894 | +3.30% | 101만 |
|---|
| 2025.12.23 | ₩190,173 | ₩191,112 | ₩184,285 | ₩185,559 | -2.43% | 135.9만 |
|---|
| 2025.12.22 | ₩183,735 | ₩187,263 | ₩174,548 | ₩186,055 | +1.26% | 468.5만 |
|---|
| 2025.12.19 | ₩157,916 | ₩161,645 | ₩154,107 | ₩154,161 | -2.38% | 233.7만 |
|---|
| 2025.12.18 | ₩152,887 | ₩157,883 | ₩150,231 | ₩152,377 | -0.33% | 96.8만 |
|---|
| 2025.12.17 | ₩150,540 | ₩151,961 | ₩147,522 | ₩148,635 | -1.27% | 132.7만 |
|---|
| 2025.12.16 | ₩151,559 | ₩155,060 | ₩145,557 | ₩148,850 | -1.79% | 226.7만 |
|---|
| 2025.12.15 | ₩168,418 | ₩168,445 | ₩156,387 | ₩158,144 | -6.10% | 174.7만 |
|---|
| 2025.12.12 | ₩173,341 | ₩175,728 | ₩164,710 | ₩168,385 | -2.86% | 161만 |
|---|
| 2025.12.11 | ₩168,137 | ₩185,050 | ₩167,627 | ₩178,504 | +6.17% | 269.9만 |
|---|
| 2025.12.10 | ₩180,784 | ₩185,747 | ₩169,183 | ₩171,047 | -5.39% | 392만 |
|---|
| 2025.12.09 | ₩156,897 | ₩165,186 | ₩155,194 | ₩165,025 | +5.18% | 270.8만 |
|---|
| 2025.12.08 | ₩156,763 | ₩159,445 | ₩152,619 | ₩154,309 | -1.57% | 92.3만 |
|---|
| 2025.12.05 | ₩147,200 | ₩154,402 | ₩146,328 | ₩153,584 | +4.34% | 129.7만 |
|---|
| 2025.12.04 | ₩150,888 | ₩150,976 | ₩143,585 | ₩148,394 | -1.65% | 257만 |
|---|
| 2025.12.03 | ₩151,492 | ₩154,845 | ₩146,194 | ₩148,783 | -1.79% | 241.4만 |
|---|
| 2025.12.02 | ₩162,262 | ₩162,922 | ₩153,356 | ₩154,013 | -5.08% | 97.7만 |
|---|
| 2025.12.01 | ₩167,989 | ₩168,338 | ₩158,627 | ₩160,840 | -4.26% | 90.6만 |
|---|
| 2025.11.28 | ₩170,296 | ₩170,296 | ₩166,111 | ₩167,426 | -1.69% | 36.9만 |
|---|
| 2025.11.26 | ₩172,844 | ₩174,695 | ₩167,292 | ₩168,566 | -2.48% | 92만 |
|---|
| 2025.11.25 | ₩167,654 | ₩172,348 | ₩164,958 | ₩171,986 | +2.58% | 91.8만 |
|---|
| 2025.11.24 | ₩163,322 | ₩170,336 | ₩160,210 | ₩168,606 | +3.24% | 179.2만 |
|---|
| 2025.11.21 | ₩160,961 | ₩164,636 | ₩152,981 | ₩159,767 | -0.74% | 170.1만 |
|---|
| 2025.11.20 | ₩156,575 | ₩170,323 | ₩156,052 | ₩164,837 | +5.28% | 446.6만 |
|---|
| 2025.11.19 | ₩152,672 | ₩154,765 | ₩149,319 | ₩151,492 | -0.77% | 79.8만 |
|---|
| 2025.11.18 | ₩150,781 | ₩154,811 | ₩147,871 | ₩152,672 | +1.25% | 111.2만 |
|---|
| 2025.11.17 | ₩150,164 | ₩156,159 | ₩148,286 | ₩152,391 | +1.48% | 151.7만 |
|---|
| 2025.11.14 | ₩138,147 | ₩150,888 | ₩138,147 | ₩148,058 | +7.17% | 242.3만 |
|---|
| 2025.11.13 | ₩138,375 | ₩141,540 | ₩134,794 | ₩135,330 | -2.20% | 71.4만 |
|---|
| 2025.11.12 | ₩146,261 | ₩146,261 | ₩136,846 | ₩138,723 | -5.15% | 90.5만 |
|---|
| 2025.11.11 | ₩139,528 | ₩146,315 | ₩138,147 | ₩146,275 | +4.84% | 77.6만 |
|---|
| 2025.11.10 | ₩142,398 | ₩147,146 | ₩140,574 | ₩142,331 | -0.05% | 81.8만 |
|---|
| 2025.11.07 | ₩137,463 | ₩142,948 | ₩135,960 | ₩141,191 | +2.71% | 92.6만 |
|---|
| 2025.11.06 | ₩137,342 | ₩141,229 | ₩134,888 | ₩139,354 | +1.46% | 87.8만 |
|---|
| 2025.11.05 | ₩128,919 | ₩134,633 | ₩128,892 | ₩133,600 | +3.63% | 71.4만 |
|---|
| 2025.11.04 | ₩132,514 | ₩140,810 | ₩132,165 | ₩132,299 | -0.16% | 124.8만 |
|---|
| 2025.11.03 | ₩136,001 | ₩136,658 | ₩129,456 | ₩132,581 | -2.51% | 195.7만 |
|---|
| 2025.10.31 | ₩142,291 | ₩144,853 | ₩137,355 | ₩137,369 | -3.46% | 89.7만 |
|---|
| 2025.10.30 | ₩135,800 | ₩143,149 | ₩133,533 | ₩139,877 | +3.00% | 174.9만 |
|---|
| 2025.10.29 | ₩129,442 | ₩132,701 | ₩126,009 | ₩132,701 | +2.52% | 149.2만 |
|---|
| 2025.10.28 | ₩128,651 | ₩130,233 | ₩125,217 | ₩126,404 | -1.75% | 135.6만 |
|---|
| 2025.10.27 | ₩122,709 | ₩127,336 | ₩121,851 | ₩127,202 | +3.66% | 124.3만 |
|---|
| 2025.10.24 | ₩123,272 | ₩125,003 | ₩121,717 | ₩121,730 | -1.25% | 79.6만 |
|---|
| 2025.10.23 | ₩121,797 | ₩123,661 | ₩120,711 | ₩121,341 | -0.37% | 52.4만 |
|---|
| 2025.10.22 | ₩122,146 | ₩122,427 | ₩117,492 | ₩121,663 | -0.40% | 78.6만 |
|---|
| 2025.10.21 | ₩124,010 | ₩124,252 | ₩122,092 | ₩122,951 | -0.85% | 45.8만 |
|---|
| 2025.10.20 | ₩124,198 | ₩126,424 | ₩120,805 | ₩122,709 | -1.20% | 74.7만 |
|---|
| 2025.10.17 | ₩123,407 | ₩125,003 | ₩121,797 | ₩124,372 | +0.78% | 59.8만 |
|---|
| 2025.10.16 | ₩130,381 | ₩131,487 | ₩123,487 | ₩124,614 | -4.42% | 177.8만 |
|---|
| 2025.10.15 | ₩131,293 | ₩132,299 | ₩126,639 | ₩128,235 | -2.33% | 78.9만 |
|---|
| 2025.10.14 | ₩128,745 | ₩131,964 | ₩126,505 | ₩131,199 | +1.91% | 100.7만 |
|---|
| 2025.10.13 | ₩130,099 | ₩130,341 | ₩125,311 | ₩128,262 | -1.41% | 99.8만 |
|---|
| 2025.10.10 | ₩125,687 | ₩131,213 | ₩120,898 | ₩125,767 | +0.06% | 196.4만 |
|---|