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 | ₩120,993 | ₩121,463 | ₩117,211 | ₩118,230 | -2.28% | 88.5만 |
| 2026.10.08 | ₩116,286 | ₩119,504 | ₩112,812 | ₩119,437 | +2.71% | 210.3만 |
| 2026.10.07 | ₩116,500 | ₩118,646 | ₩115,347 | ₩116,701 | +0.17% | 138.6만 |
| 2026.10.06 | ₩125,634 | ₩125,634 | ₩117,801 | ₩118,324 | -5.82% | 200.1만 |
| 2026.10.05 | ₩123,756 | ₩124,212 | ₩119,907 | ₩123,032 | -0.59% | 84만 |
| 2026.10.02 | ₩128,518 | ₩128,518 | ₩124,172 | ₩124,574 | -3.07% | 64.4만 |
| 2026.10.01 | ₩129,564 | ₩130,268 | ₩125,902 | ₩127,552 | -1.55% | 124.4만 |
| 2026.09.30 | ₩133,232 | ₩134,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,810 |
| -0.32% |
| 88.6만 |
| 2026.09.29 | ₩130,060 | ₩133,011 | ₩126,613 | ₩132,112 | +1.58% | 162.8만 |
|---|
| 2026.09.28 | ₩122,723 | ₩130,462 | ₩122,656 | ₩129,899 | +5.85% | 168만 |
|---|
| 2026.09.25 | ₩126,077 | ₩126,291 | ₩121,999 | ₩122,133 | -3.13% | 148.5만 |
|---|
| 2026.09.24 | ₩124,695 | ₩128,598 | ₩123,340 | ₩127,243 | +2.04% | 166.3만 |
|---|
| 2026.09.23 | ₩131,844 | ₩132,112 | ₩124,159 | ₩126,251 | -4.24% | 263.4만 |
|---|
| 2026.09.22 | ₩137,799 | ₩137,799 | ₩129,752 | ₩131,830 | -4.33% | 253.1만 |
|---|
| 2026.09.21 | ₩141,796 | ₩141,796 | ₩137,504 | ₩138,751 | -2.15% | 97.3만 |
|---|
| 2026.09.18 | ₩143,513 | ₩143,761 | ₩139,341 | ₩140,884 | -1.83% | 87.6만 |
|---|
| 2026.09.17 | ₩140,280 | ₩144,317 | ₩139,690 | ₩143,499 | +2.29% | 115.2만 |
|---|
| 2026.09.16 | ₩142,681 | ₩143,727 | ₩135,850 | ₩137,115 | -3.90% | 189.4만 |
|---|
| 2026.09.15 | ₩151,560 | ₩151,701 | ₩142,171 | ₩143,057 | -5.61% | 200.7만 |
|---|
| 2026.09.14 | ₩156,469 | ₩157,106 | ₩151,828 | ₩152,338 | -2.64% | 115.7만 |
|---|
| 2026.09.11 | ₩154,860 | ₩159,634 | ₩153,813 | ₩159,125 | +2.75% | 89.4만 |
|---|
| 2026.09.10 | ₩157,998 | ₩159,272 | ₩153,306 | ₩155,517 | -1.57% | 128.7만 |
|---|
| 2026.09.09 | ₩158,521 | ₩161,794 | ₩156,422 | ₩160,225 | +1.07% | 98.5만 |
|---|
| 2026.09.08 | ₩152,901 | ₩161,351 | ₩151,493 | ₩159,540 | +4.34% | 160.5만 |
|---|
| 2026.09.04 | ₩153,103 | ₩154,685 | ₩151,268 | ₩153,961 | +0.56% | 49만 |
|---|
| 2026.09.03 | ₩150,637 | ₩155,718 | ₩150,353 | ₩152,948 | +1.53% | 111.2만 |
|---|
| 2026.09.02 | ₩153,398 | ₩155,128 | ₩148,891 | ₩148,985 | -2.88% | 86.8만 |
|---|
| 2026.09.01 | ₩148,878 | ₩154,390 | ₩147,831 | ₩152,459 | +2.41% | 99.1만 |
|---|
| 2026.08.31 | ₩150,447 | ₩153,344 | ₩149,360 | ₩149,857 | -0.39% | 105.7만 |
|---|
| 2026.08.28 | ₩153,357 | ₩154,471 | ₩149,847 | ₩152,030 | -0.87% | 92.6만 |
|---|
| 2026.08.27 | ₩156,509 | ₩157,247 | ₩153,143 | ₩153,304 | -2.05% | 107.4만 |
|---|
| 2026.08.26 | ₩156,925 | ₩158,266 | ₩155,597 | ₩156,281 | -0.41% | 51.1만 |
|---|
| 2026.08.25 | ₩158,521 | ₩162,894 | ₩157,810 | ₩158,172 | -0.22% | 85.4만 |
|---|
| 2026.08.24 | ₩152,901 | ₩155,879 | ₩151,949 | ₩155,785 | +1.89% | 129만 |
|---|
| 2026.08.21 | ₩157,851 | ₩161,298 | ₩153,572 | ₩154,176 | -2.33% | 98.7만 |
|---|
| 2026.08.20 | ₩160,949 | ₩161,096 | ₩155,852 | ₩158,528 | -1.50% | 119.4만 |
|---|
| 2026.08.19 | ₩161,391 | ₩162,397 | ₩159,715 | ₩161,700 | +0.19% | 63.7만 |
|---|
| 2026.08.18 | ₩160,949 | ₩162,625 | ₩158,937 | ₩159,527 | -0.88% | 48.2만 |
|---|
| 2026.08.17 | ₩159,447 | ₩165,536 | ₩159,227 | ₩161,928 | +1.56% | 89.5만 |
|---|
| 2026.08.14 | ₩161,941 | ₩163,591 | ₩158,132 | ₩159,554 | -1.47% | 90.4만 |
|---|
| 2026.08.13 | ₩169,372 | ₩169,372 | ₩161,686 | ₩162,894 | -3.82% | 81.3만 |
|---|
| 2026.08.12 | ₩170,083 | ₩171,934 | ₩167,950 | ₩168,352 | -1.02% | 52.5만 |
|---|
| 2026.08.11 | ₩171,478 | ₩172,349 | ₩167,762 | ₩170,083 | -0.81% | 46.6만 |
|---|
| 2026.08.10 | ₩174,254 | ₩175,032 | ₩170,498 | ₩171,008 | -1.86% | 76.4만 |
|---|
| 2026.08.07 | ₩177,111 | ₩179,082 | ₩174,375 | ₩175,609 | -0.85% | 110만 |
|---|
| 2026.08.06 | ₩168,996 | ₩176,038 | ₩168,513 | ₩174,361 | +3.17% | 107.6만 |
|---|
| 2026.08.05 | ₩169,519 | ₩174,455 | ₩167,883 | ₩168,178 | -0.79% | 66만 |
|---|
| 2026.08.04 | ₩167,668 | ₩168,996 | ₩166,099 | ₩167,910 | +0.14% | 63.5만 |
|---|
| 2026.08.03 | ₩161,485 | ₩168,996 | ₩160,318 | ₩167,360 | +3.64% | 94.2만 |
|---|
| 2026.07.31 | ₩170,686 | ₩171,022 | ₩161,780 | ₩167,548 | -1.84% | 123.8만 |
|---|
| 2026.07.30 | ₩160,412 | ₩168,178 | ₩159,608 | ₩166,756 | +3.95% | 149.1만 |
|---|
| 2026.07.29 | ₩167,521 | ₩167,977 | ₩158,508 | ₩159,393 | -4.85% | 114.6만 |
|---|
| 2026.07.28 | ₩169,278 | ₩169,667 | ₩163,229 | ₩166,622 | -1.57% | 101.4만 |
|---|
| 2026.07.27 | ₩168,902 | ₩174,361 | ₩166,314 | ₩171,679 | +1.64% | 66.2만 |
|---|
| 2026.07.24 | ₩178,586 | ₩178,693 | ₩168,567 | ₩168,594 | -5.60% | 95.1만 |
|---|
| 2026.07.23 | ₩172,041 | ₩176,259 | ₩170,902 | ₩175,917 | +2.25% | 75.1만 |
|---|
| 2026.07.22 | ₩178,412 | ₩179,726 | ₩173,167 | ₩173,999 | -2.47% | 70만 |
|---|
| 2026.07.21 | ₩176,749 | ₩180,719 | ₩175,827 | ₩179,847 | +1.75% | 75.2만 |
|---|
| 2026.07.20 | ₩183,750 | ₩185,520 | ₩175,508 | ₩176,373 | -4.01% | 109.3만 |
|---|
| 2026.07.17 | ₩182,503 | ₩185,574 | ₩179,726 | ₩183,280 | +0.43% | 140.8만 |
|---|
| 2026.07.16 | ₩180,397 | ₩186,962 | ₩178,385 | ₩184,783 | +2.43% | 155.7만 |
|---|
| 2026.07.15 | ₩179,860 | ₩184,179 | ₩178,897 | ₩183,669 | +2.12% | 93.5만 |
|---|
| 2026.07.14 | ₩185,091 | ₩185,091 | ₩180,531 | ₩180,947 | -2.24% | 93.3만 |
|---|
| 2026.07.13 | ₩184,139 | ₩186,097 | ₩180,531 | ₩182,382 | -0.95% | 103.5만 |
|---|
| 2026.07.10 | ₩188,766 | ₩189,115 | ₩184,716 | ₩187,639 | -0.60% | 83.8만 |
|---|
| 2026.07.09 | ₩186,432 | ₩190,443 | ₩185,768 | ₩188,766 | +1.25% | 90.7만 |
|---|
| 2026.07.08 | ₩188,860 | ₩190,121 | ₩183,549 | ₩185,815 | -1.61% | 126.1만 |
|---|
| 2026.07.07 | ₩191,127 | ₩194,493 | ₩188,525 | ₩190,684 | -0.23% | 135.6만 |
|---|
| 2026.07.06 | ₩196,022 | ₩198,477 | ₩191,838 | ₩193,125 | -1.48% | 154.5만 |
|---|
| 2026.07.02 | ₩186,258 | ₩196,733 | ₩184,598 | ₩194,010 | +4.16% | 401.4만 |
|---|
| 2026.07.01 | ₩185,091 | ₩186,902 | ₩176,856 | ₩177,795 | -3.94% | 479만 |
|---|
| 2026.06.30 | ₩175,562 | ₩183,897 | ₩171,935 | ₩178,734 | +1.81% | 895만 |
|---|
| 2026.06.29 | ₩131,965 | ₩132,863 | ₩124,802 | ₩128,960 | -2.28% | 277.2만 |
|---|
| 2026.06.26 | ₩124,755 | ₩133,091 | ₩124,755 | ₩130,771 | +4.82% | 166.7만 |
|---|
| 2026.06.25 | ₩120,899 | ₩125,004 | ₩116,701 | ₩123,890 | +2.47% | 177만 |
|---|
| 2026.06.24 | ₩131,361 | ₩132,058 | ₩100,311 | ₩124,078 | -5.54% | 672.9만 |
|---|
| 2026.06.23 | ₩136,418 | ₩137,128 | ₩130,369 | ₩132,018 | -3.22% | 156.2만 |
|---|
| 2026.06.22 | ₩132,917 | ₩139,261 | ₩130,771 | ₩136,350 | +2.58% | 223.7만 |
|---|
| 2026.06.18 | ₩134,862 | ₩136,122 | ₩131,214 | ₩132,984 | -1.39% | 170.2만 |
|---|
| 2026.06.17 | ₩130,932 | ₩139,100 | ₩128,759 | ₩134,325 | +2.59% | 173.1만 |
|---|
| 2026.06.16 | ₩132,776 | ₩135,673 | ₩128,840 | ₩130,771 | -1.51% | 194.5만 |
|---|
| 2026.06.15 | ₩133,588 | ₩139,395 | ₩128,357 | ₩131,790 | -1.35% | 212.4만 |
|---|
| 2026.06.12 | ₩133,333 | ₩135,331 | ₩129,041 | ₩129,497 | -2.88% | 115.7만 |
|---|
| 2026.06.11 | ₩129,778 | ₩136,102 | ₩128,585 | ₩135,291 | +4.25% | 117.6만 |
|---|
| 2026.06.10 | ₩136,659 | ₩136,672 | ₩129,792 | ₩131,482 | -3.79% | 136.4만 |
|---|
| 2026.06.09 | ₩136,002 | ₩138,195 | ₩129,886 | ₩137,772 | +1.30% | 118.3만 |
|---|
| 2026.06.08 | ₩136,538 | ₩141,410 | ₩128,759 | ₩136,176 | -0.27% | 182.2만 |
|---|
| 2026.06.05 | ₩141,072 | ₩145,089 | ₩131,750 | ₩136,176 | -3.47% | 262.5만 |
|---|
| 2026.06.04 | ₩125,138 | ₩141,702 | ₩124,266 | ₩140,736 | +12.47% | 526.8만 |
|---|
| 2026.06.03 | ₩108,989 | ₩123,582 | ₩108,332 | ₩120,913 | +10.94% | 716.6만 |
|---|
| 2026.06.02 | ₩103,980 | ₩111,779 | ₩93,632 | ₩97,240 | -6.48% | 1611.6만 |
|---|
| 2026.06.01 | ₩178,586 | ₩178,747 | ₩172,175 | ₩173,945 | -2.60% | 809.3만 |
|---|
| 2026.05.29 | ₩175,179 | ₩179,056 | ₩171,531 | ₩177,889 | +1.55% | 188.4만 |
|---|
| 2026.05.28 | ₩179,243 | ₩181,168 | ₩173,167 | ₩173,691 | -3.10% | 116.6만 |
|---|
| 2026.05.27 | ₩171,813 | ₩176,078 | ₩168,996 | ₩173,999 | +1.27% | 108.2만 |
|---|
| 2026.05.26 | ₩169,841 | ₩172,302 | ₩162,022 | ₩169,546 | -0.17% | 124.3만 |
|---|
| 2026.05.22 | ₩167,655 | ₩168,513 | ₩161,016 | ₩163,618 | -2.41% | 117.3만 |
|---|
| 2026.05.21 | ₩158,924 | ₩169,546 | ₩156,925 | ₩166,354 | +4.68% | 166.7만 |
|---|
| 2026.05.20 | ₩154,725 | ₩162,290 | ₩152,995 | ₩160,815 | +3.94% | 124.3만 |
|---|
| 2026.05.19 | ₩149,548 | ₩154,585 | ₩147,443 | ₩152,539 | +2.00% | 110.3만 |
|---|
| 2026.05.18 | ₩153,478 | ₩154,685 | ₩148,636 | ₩152,298 | -0.77% | 79.8만 |
|---|
| 2026.05.15 | ₩159,406 | ₩159,675 | ₩153,498 | ₩153,612 | -3.63% | 94.4만 |
|---|
| 2026.05.14 | ₩162,894 | ₩164,087 | ₩159,178 | ₩162,290 | -0.37% | 69.2만 |
|---|
| 2026.05.13 | ₩162,290 | ₩165,683 | ₩159,359 | ₩163,511 | +0.75% | 73.2만 |
|---|
| 2026.05.12 | ₩165,120 | ₩165,972 | ₩161,619 | ₩162,813 | -1.40% | 73.5만 |
|---|
| 2026.05.11 | ₩163,779 | ₩166,844 | ₩159,849 | ₩163,806 | +0.02% | 67.8만 |
|---|
| 2026.05.08 | ₩167,440 | ₩169,982 | ₩162,572 | ₩164,624 | -1.68% | 91.8만 |
|---|
| 2026.05.07 | ₩169,747 | ₩172,872 | ₩166,367 | ₩167,186 | -1.51% | 118.1만 |
|---|
| 2026.05.06 | ₩168,513 | ₩173,263 | ₩165,576 | ₩169,721 | +0.72% | 124만 |
|---|
| 2026.05.05 | ₩166,649 | ₩168,138 | ₩160,546 | ₩166,019 | -0.38% | 126.8만 |
|---|
| 2026.05.04 | ₩158,682 | ₩159,655 | ₩154,041 | ₩157,099 | -1.00% | 65.5만 |
|---|
| 2026.05.01 | ₩157,488 | ₩159,688 | ₩155,088 | ₩157,743 | +0.16% | 44.3만 |
|---|
| 2026.04.30 | ₩145,511 | ₩157,891 | ₩145,015 | ₩157,435 | +8.19% | 120.1만 |
|---|
| 2026.04.29 | ₩147,362 | ₩147,892 | ₩142,171 | ₩142,493 | -3.30% | 89.1만 |
|---|
| 2026.04.28 | ₩149,937 | ₩153,451 | ₩147,228 | ₩147,362 | -1.72% | 60만 |
|---|
| 2026.04.27 | ₩150,863 | ₩152,472 | ₩148,891 | ₩150,085 | -0.52% | 79만 |
|---|
| 2026.04.24 | ₩151,560 | ₩155,007 | ₩148,341 | ₩153,652 | +1.38% | 88.9만 |
|---|
| 2026.04.23 | ₩154,591 | ₩156,268 | ₩151,252 | ₩151,560 | -1.96% | 57.1만 |
|---|
| 2026.04.22 | ₩152,097 | ₩155,584 | ₩149,984 | ₩155,570 | +2.28% | 65.7만 |
|---|
| 2026.04.21 | ₩154,256 | ₩156,912 | ₩149,253 | ₩149,454 | -3.11% | 75.6만 |
|---|
| 2026.04.20 | ₩161,230 | ₩161,955 | ₩154,108 | ₩154,216 | -4.35% | 86.8만 |
|---|
| 2026.04.17 | ₩167,803 | ₩168,621 | ₩160,667 | ₩161,163 | -3.96% | 117.9만 |
|---|
| 2026.04.16 | ₩163,215 | ₩165,225 | ₩160,292 | ₩164,262 | +0.64% | 74.9만 |
|---|
| 2026.04.15 | ₩169,667 | ₩170,063 | ₩160,278 | ₩162,934 | -3.97% | 98.6만 |
|---|
| 2026.04.14 | ₩163,859 | ₩170,928 | ₩162,330 | ₩168,728 | +2.97% | 105.1만 |
|---|
| 2026.04.13 | ₩163,631 | ₩168,996 | ₩161,204 | ₩162,706 | -0.57% | 151.1만 |
|---|
| 2026.04.10 | ₩168,996 | ₩172,242 | ₩164,369 | ₩169,184 | +0.11% | 99.8만 |
|---|
| 2026.04.09 | ₩160,895 | ₩168,996 | ₩160,727 | ₩168,580 | +4.78% | 105.9만 |
|---|
| 2026.04.08 | ₩161,351 | ₩161,955 | ₩156,925 | ₩159,554 | -1.11% | 43.9만 |
|---|
| 2026.04.07 | ₩159,688 | ₩159,688 | ₩152,566 | ₩156,228 | -2.17% | 39.3만 |
|---|
| 2026.04.06 | ₩158,119 | ₩160,949 | ₩156,925 | ₩160,238 | +1.34% | 29.8만 |
|---|
| 2026.04.02 | ₩150,219 | ₩160,667 | ₩150,219 | ₩158,763 | +5.69% | 96.3만 |
|---|
| 2026.04.01 | ₩151,842 | ₩159,339 | ₩151,842 | ₩154,202 | +1.55% | 109.1만 |
|---|
| 2026.03.31 | ₩137,330 | ₩151,439 | ₩137,330 | ₩149,347 | +8.75% | 154.7만 |
|---|
| 2026.03.30 | ₩138,818 | ₩140,562 | ₩134,325 | ₩136,136 | -1.93% | 76.3만 |
|---|
| 2026.03.27 | ₩145,176 | ₩145,431 | ₩136,806 | ₩137,437 | -5.33% | 175.8만 |
|---|
| 2026.03.26 | ₩146,490 | ₩148,878 | ₩145,162 | ₩146,839 | +0.24% | 84.9만 |
|---|
| 2026.03.25 | ₩150,219 | ₩152,566 | ₩147,711 | ₩148,475 | -1.16% | 78.3만 |
|---|
| 2026.03.24 | ₩155,798 | ₩156,816 | ₩146,302 | ₩147,764 | -5.16% | 233.1만 |
|---|
| 2026.03.23 | ₩161,794 | ₩164,973 | ₩154,256 | ₩154,806 | -4.32% | 128.8만 |
|---|
| 2026.03.20 | ₩166,300 | ₩170,150 | ₩160,962 | ₩161,405 | -2.94% | 138만 |
|---|
| 2026.03.19 | ₩164,302 | ₩167,642 | ₩161,579 | ₩165,006 | +0.43% | 73.5만 |
|---|
| 2026.03.18 | ₩169,010 | ₩169,010 | ₩163,980 | ₩166,300 | -1.60% | 117.5만 |
|---|
| 2026.03.17 | ₩165,657 | ₩170,337 | ₩165,395 | ₩169,828 | +2.52% | 69.4만 |
|---|
| 2026.03.16 | ₩160,935 | ₩165,938 | ₩159,004 | ₩164,637 | +2.30% | 159.6만 |
|---|
| 2026.03.13 | ₩157,435 | ₩162,679 | ₩153,800 | ₩154,913 | -1.60% | 70.2만 |
|---|
| 2026.03.12 | ₩161,264 | ₩163,940 | ₩148,878 | ₩156,898 | -2.71% | 229.6만 |
|---|
| 2026.03.11 | ₩152,915 | ₩153,424 | ₩148,609 | ₩150,635 | -1.49% | 69.8만 |
|---|
| 2026.03.10 | ₩150,232 | ₩156,174 | ₩150,232 | ₩154,618 | +2.92% | 54.4만 |
|---|
| 2026.03.09 | ₩145,109 | ₩147,831 | ₩144,519 | ₩147,013 | +1.31% | 64.9만 |
|---|
| 2026.03.06 | ₩148,542 | ₩149,327 | ₩145,967 | ₩146,638 | -1.28% | 82.3만 |
|---|
| 2026.03.05 | ₩156,053 | ₩156,187 | ₩149,213 | ₩151,158 | -3.14% | 59.3만 |
|---|
| 2026.03.04 | ₩150,125 | ₩157,582 | ₩149,884 | ₩156,617 | +4.32% | 53.3만 |
|---|
| 2026.03.03 | ₩147,161 | ₩151,654 | ₩141,876 | ₩149,012 | +1.26% | 141만 |
|---|
| 2026.03.02 | ₩158,642 | ₩158,937 | ₩150,863 | ₩151,708 | -4.37% | 123.4만 |
|---|
| 2026.02.27 | ₩160,681 | ₩164,288 | ₩160,278 | ₩162,666 | +1.24% | 55.5만 |
|---|
| 2026.02.26 | ₩164,771 | ₩164,771 | ₩156,308 | ₩160,238 | -2.75% | 105.2만 |
|---|
| 2026.02.25 | ₩168,594 | ₩170,525 | ₩163,846 | ₩165,415 | -1.89% | 88.5만 |
|---|
| 2026.02.24 | ₩175,488 | ₩175,555 | ₩166,367 | ₩172,068 | -1.95% | 111만 |
|---|
| 2026.02.23 | ₩172,068 | ₩178,278 | ₩170,765 | ₩178,264 | +3.60% | 71.9만 |
|---|
| 2026.02.20 | ₩174,965 | ₩178,948 | ₩173,382 | ₩174,831 | -0.08% | 73.9만 |
|---|
| 2026.02.19 | ₩173,154 | ₩177,674 | ₩170,203 | ₩174,683 | +0.88% | 105만 |
|---|
| 2026.02.18 | ₩170,954 | ₩175,005 | ₩169,010 | ₩170,311 | -0.38% | 117.6만 |
|---|
| 2026.02.17 | ₩169,680 | ₩171,612 | ₩166,227 | ₩168,500 | -0.70% | 92.9만 |
|---|
| 2026.02.13 | ₩166,327 | ₩169,332 | ₩164,986 | ₩167,642 | +0.79% | 79.4만 |
|---|
| 2026.02.12 | ₩167,092 | ₩168,299 | ₩164,121 | ₩167,038 | -0.03% | 99.9만 |
|---|
| 2026.02.11 | ₩159,755 | ₩165,469 | ₩155,483 | ₩164,664 | +3.07% | 52.6만 |
|---|
| 2026.02.10 | ₩160,627 | ₩164,356 | ₩159,192 | ₩159,849 | -0.48% | 55.4만 |
|---|
| 2026.02.09 | ₩157,703 | ₩160,828 | ₩155,597 | ₩160,654 | +1.87% | 53.8만 |
|---|
| 2026.02.06 | ₩149,790 | ₩158,535 | ₩148,167 | ₩157,824 | +5.36% | 67.3만 |
|---|
| 2026.02.05 | ₩150,219 | ₩154,477 | ₩146,343 | ₩148,489 | -1.15% | 62.8만 |
|---|
| 2026.02.04 | ₩152,888 | ₩156,550 | ₩149,807 | ₩152,325 | -0.37% | 78.2만 |
|---|
| 2026.02.03 | ₩149,790 | ₩154,189 | ₩148,073 | ₩151,989 | +1.47% | 73.4만 |
|---|
| 2026.02.02 | ₩144,170 | ₩150,501 | ₩144,076 | ₩149,495 | +3.69% | 75.1만 |
|---|
| 2026.01.30 | ₩152,016 | ₩153,773 | ₩148,851 | ₩149,079 | -1.93% | 63.3만 |
|---|
| 2026.01.29 | ₩153,679 | ₩154,229 | ₩149,334 | ₩152,284 | -0.91% | 104.9만 |
|---|
| 2026.01.28 | ₩159,245 | ₩159,822 | ₩151,399 | ₩152,875 | -4.00% | 103.1만 |
|---|
| 2026.01.27 | ₩163,028 | ₩167,655 | ₩158,441 | ₩159,460 | -2.19% | 107.1만 |
|---|
| 2026.01.26 | ₩163,283 | ₩166,166 | ₩160,050 | ₩162,129 | -0.71% | 63.7만 |
|---|
| 2026.01.23 | ₩164,060 | ₩168,808 | ₩163,631 | ₩163,792 | -0.16% | 74.8만 |
|---|
| 2026.01.22 | ₩158,307 | ₩165,965 | ₩157,368 | ₩165,817 | +4.74% | 107.4만 |
|---|
| 2026.01.21 | ₩160,935 | ₩162,887 | ₩156,938 | ₩160,962 | +0.02% | 79.8만 |
|---|
| 2026.01.20 | ₩160,788 | ₩164,302 | ₩152,416 | ₩159,393 | -0.87% | 199만 |
|---|
| 2026.01.16 | ₩157,234 | ₩160,305 | ₩155,617 | ₩157,059 | -0.11% | 78만 |
|---|
| 2026.01.15 | ₩174,536 | ₩174,536 | ₩152,097 | ₩156,657 | -10.24% | 323.1만 |
|---|
| 2026.01.14 | ₩161,311 | ₩170,673 | ₩160,949 | ₩167,668 | +3.94% | 146.5만 |
|---|
| 2026.01.13 | ₩159,809 | ₩166,582 | ₩158,602 | ₩160,466 | +0.41% | 179.3만 |
|---|
| 2026.01.12 | ₩163,296 | ₩173,880 | ₩157,790 | ₩158,266 | -3.08% | 614.7만 |
|---|
| 2026.01.09 | ₩159,098 | ₩159,836 | ₩151,560 | ₩153,438 | -3.56% | 171만 |
|---|
| 2026.01.08 | ₩167,789 | ₩167,789 | ₩146,128 | ₩154,900 | -7.68% | 385만 |
|---|
| 2026.01.07 | ₩167,467 | ₩173,768 | ₩164,973 | ₩169,640 | +1.30% | 211.9만 |
|---|
| 2026.01.06 | ₩165,657 | ₩167,092 | ₩155,852 | ₩159,742 | -3.57% | 181만 |
|---|
| 2026.01.05 | ₩178,452 | ₩178,519 | ₩162,317 | ₩165,281 | -7.38% | 185.9만 |
|---|
| 2026.01.02 | ₩183,482 | ₩186,017 | ₩177,862 | ₩179,418 | -2.21% | 97.8만 |
|---|
| 2025.12.31 | ₩185,091 | ₩185,091 | ₩174,207 | ₩180,873 | -2.28% | 275.7만 |
|---|
| 2025.12.30 | ₩187,774 | ₩188,404 | ₩179,754 | ₩185,547 | -1.19% | 143.7만 |
|---|
| 2025.12.29 | ₩197,162 | ₩197,162 | ₩187,593 | ₩188,310 | -4.49% | 98.3만 |
|---|
| 2025.12.26 | ₩194,332 | ₩194,332 | ₩186,996 | ₩190,872 | -1.78% | 66.5만 |
|---|
| 2025.12.24 | ₩188,672 | ₩199,617 | ₩188,672 | ₩194,896 | +3.30% | 101만 |
|---|
| 2025.12.23 | ₩190,174 | ₩191,113 | ₩184,286 | ₩185,561 | -2.43% | 135.9만 |
|---|
| 2025.12.22 | ₩183,736 | ₩187,264 | ₩174,549 | ₩186,057 | +1.26% | 468.5만 |
|---|
| 2025.12.19 | ₩157,918 | ₩161,646 | ₩154,108 | ₩154,162 | -2.38% | 233.7만 |
|---|
| 2025.12.18 | ₩152,888 | ₩157,884 | ₩150,232 | ₩152,378 | -0.33% | 96.8만 |
|---|
| 2025.12.17 | ₩150,541 | ₩151,962 | ₩147,523 | ₩148,636 | -1.27% | 132.7만 |
|---|
| 2025.12.16 | ₩151,560 | ₩155,061 | ₩145,558 | ₩148,851 | -1.79% | 226.7만 |
|---|
| 2025.12.15 | ₩168,420 | ₩168,446 | ₩156,389 | ₩158,146 | -6.10% | 174.7만 |
|---|
| 2025.12.12 | ₩173,342 | ₩175,729 | ₩164,711 | ₩168,386 | -2.86% | 161만 |
|---|
| 2025.12.11 | ₩168,138 | ₩185,051 | ₩167,628 | ₩178,506 | +6.17% | 269.9만 |
|---|
| 2025.12.10 | ₩180,786 | ₩185,748 | ₩169,184 | ₩171,048 | -5.39% | 392만 |
|---|
| 2025.12.09 | ₩156,898 | ₩165,187 | ₩155,195 | ₩165,026 | +5.18% | 270.8만 |
|---|
| 2025.12.08 | ₩156,764 | ₩159,447 | ₩152,620 | ₩154,310 | -1.57% | 92.3만 |
|---|
| 2025.12.05 | ₩147,201 | ₩154,404 | ₩146,329 | ₩153,585 | +4.34% | 129.7만 |
|---|
| 2025.12.04 | ₩150,890 | ₩150,977 | ₩143,586 | ₩148,395 | -1.65% | 257만 |
|---|
| 2025.12.03 | ₩151,493 | ₩154,846 | ₩146,195 | ₩148,784 | -1.79% | 241.4만 |
|---|
| 2025.12.02 | ₩162,263 | ₩162,923 | ₩153,357 | ₩154,015 | -5.08% | 97.7만 |
|---|
| 2025.12.01 | ₩167,990 | ₩168,339 | ₩158,628 | ₩160,841 | -4.26% | 90.6만 |
|---|
| 2025.11.28 | ₩170,297 | ₩170,297 | ₩166,113 | ₩167,427 | -1.69% | 36.9만 |
|---|
| 2025.11.26 | ₩172,846 | ₩174,697 | ₩167,293 | ₩168,567 | -2.48% | 92만 |
|---|
| 2025.11.25 | ₩167,655 | ₩172,349 | ₩164,959 | ₩171,987 | +2.58% | 91.8만 |
|---|
| 2025.11.24 | ₩163,323 | ₩170,337 | ₩160,211 | ₩168,607 | +3.24% | 179.2만 |
|---|
| 2025.11.21 | ₩160,962 | ₩164,637 | ₩152,982 | ₩159,769 | -0.74% | 170.1만 |
|---|
| 2025.11.20 | ₩156,576 | ₩170,324 | ₩156,053 | ₩164,838 | +5.28% | 446.6만 |
|---|
| 2025.11.19 | ₩152,673 | ₩154,766 | ₩149,320 | ₩151,493 | -0.77% | 79.8만 |
|---|
| 2025.11.18 | ₩150,782 | ₩154,813 | ₩147,872 | ₩152,673 | +1.25% | 111.2만 |
|---|
| 2025.11.17 | ₩150,165 | ₩156,161 | ₩148,287 | ₩152,392 | +1.48% | 151.7만 |
|---|
| 2025.11.14 | ₩138,148 | ₩150,890 | ₩138,148 | ₩148,059 | +7.17% | 242.3만 |
|---|
| 2025.11.13 | ₩138,376 | ₩141,541 | ₩134,795 | ₩135,331 | -2.20% | 71.4만 |
|---|
| 2025.11.12 | ₩146,262 | ₩146,262 | ₩136,847 | ₩138,724 | -5.15% | 90.5만 |
|---|
| 2025.11.11 | ₩139,529 | ₩146,316 | ₩138,148 | ₩146,276 | +4.84% | 77.6만 |
|---|
| 2025.11.10 | ₩142,399 | ₩147,147 | ₩140,575 | ₩142,332 | -0.05% | 81.8만 |
|---|
| 2025.11.07 | ₩137,464 | ₩142,949 | ₩135,962 | ₩141,192 | +2.71% | 92.6만 |
|---|
| 2025.11.06 | ₩137,343 | ₩141,230 | ₩134,889 | ₩139,355 | +1.46% | 87.8만 |
|---|
| 2025.11.05 | ₩128,920 | ₩134,634 | ₩128,893 | ₩133,601 | +3.63% | 71.4만 |
|---|
| 2025.11.04 | ₩132,515 | ₩140,811 | ₩132,166 | ₩132,300 | -0.16% | 124.8만 |
|---|
| 2025.11.03 | ₩136,002 | ₩136,659 | ₩129,456 | ₩132,582 | -2.51% | 195.7만 |
|---|
| 2025.10.31 | ₩142,292 | ₩144,854 | ₩137,356 | ₩137,370 | -3.46% | 89.7만 |
|---|
| 2025.10.30 | ₩135,801 | ₩143,151 | ₩133,534 | ₩139,878 | +3.00% | 174.9만 |
|---|
| 2025.10.29 | ₩129,443 | ₩132,702 | ₩126,009 | ₩132,702 | +2.52% | 149.2만 |
|---|
| 2025.10.28 | ₩128,652 | ₩130,234 | ₩125,218 | ₩126,405 | -1.75% | 135.6만 |
|---|
| 2025.10.27 | ₩122,710 | ₩127,337 | ₩121,852 | ₩127,203 | +3.66% | 124.3만 |
|---|
| 2025.10.24 | ₩123,273 | ₩125,004 | ₩121,718 | ₩121,731 | -1.25% | 79.6만 |
|---|
| 2025.10.23 | ₩121,798 | ₩123,662 | ₩120,712 | ₩121,342 | -0.37% | 52.4만 |
|---|
| 2025.10.22 | ₩122,147 | ₩122,428 | ₩117,493 | ₩121,664 | -0.40% | 78.6만 |
|---|
| 2025.10.21 | ₩124,011 | ₩124,252 | ₩122,093 | ₩122,951 | -0.85% | 45.8만 |
|---|
| 2025.10.20 | ₩124,199 | ₩126,425 | ₩120,805 | ₩122,710 | -1.20% | 74.7만 |
|---|
| 2025.10.17 | ₩123,407 | ₩125,004 | ₩121,798 | ₩124,373 | +0.78% | 59.8만 |
|---|
| 2025.10.16 | ₩130,382 | ₩131,488 | ₩123,488 | ₩124,615 | -4.42% | 177.8만 |
|---|
| 2025.10.15 | ₩131,294 | ₩132,300 | ₩126,640 | ₩128,236 | -2.33% | 78.9만 |
|---|
| 2025.10.14 | ₩128,746 | ₩131,965 | ₩126,506 | ₩131,200 | +1.91% | 100.7만 |
|---|
| 2025.10.13 | ₩130,100 | ₩130,342 | ₩125,312 | ₩128,263 | -1.41% | 99.8만 |
|---|
| 2025.10.10 | ₩125,688 | ₩131,214 | ₩120,899 | ₩125,768 | +0.06% | 196.4만 |
|---|