시장 데이터를 불러오는 중
전체 종목
이온 바이오파마 과거 주가
AEON Biopharma, Inc. Class A Common Stock · AEON · NYSE American
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AEON Biopharma, Inc. Class A Common Stock · AEON · NYSE American
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩413 | ₩425 | ₩368 | ₩368 | -10.97% | 161.9만 |
| 2026.10.08 | ₩416 | ₩432 | ₩389 | ₩413 | -0.64% | 113.4만 |
| 2026.10.07 | ₩391 | ₩444 | ₩380 | ₩415 | +6.14% | 291.6만 |
| 2026.10.06 | ₩352 | ₩393 | ₩352 | ₩387 | +9.85% | 225.9만 |
| 2026.10.05 | ₩373 | ₩373 | ₩332 | ₩360 | -3.57% | 174.1만 |
| 2026.10.02 | ₩400 | ₩400 | ₩347 | ₩372 | -7.00% | 323.4만 |
| 2026.10.01 | ₩400 | ₩445 | ₩369 | ₩387 | -3.33% | 663.8만 |
| 2026.09.30 | ₩428 | ₩559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩320 |
| ₩400 |
| -6.54% |
| 1.2억 |
| 2026.09.29 | ₩351 | ₩353 | ₩340 | ₩345 | -1.52% | 19.5만 |
|---|
| 2026.09.28 | ₩348 | ₩360 | ₩347 | ₩349 | +0.38% | 31.1만 |
|---|
| 2026.09.25 | ₩349 | ₩361 | ₩344 | ₩352 | +0.76% | 56.5만 |
|---|
| 2026.09.24 | ₩353 | ₩359 | ₩340 | ₩347 | -1.89% | 56.2만 |
|---|
| 2026.09.23 | ₩357 | ₩380 | ₩347 | ₩352 | -1.49% | 128.3만 |
|---|
| 2026.09.22 | ₩344 | ₩353 | ₩336 | ₩349 | +1.55% | 39.9만 |
|---|
| 2026.09.21 | ₩340 | ₩347 | ₩324 | ₩339 | -0.39% | 66.2만 |
|---|
| 2026.09.18 | ₩339 | ₩356 | ₩320 | ₩324 | -4.33% | 209.1만 |
|---|
| 2026.09.17 | ₩325 | ₩333 | ₩309 | ₩328 | +0.82% | 146.8만 |
|---|
| 2026.09.16 | ₩356 | ₩369 | ₩335 | ₩343 | -3.75% | 151.3만 |
|---|
| 2026.09.15 | ₩371 | ₩371 | ₩335 | ₩355 | -4.32% | 208.3만 |
|---|
| 2026.09.14 | ₩435 | ₩460 | ₩336 | ₩381 | -12.27% | 619만 |
|---|
| 2026.09.11 | ₩397 | ₩507 | ₩387 | ₩436 | +9.73% | 3101.1만 |
|---|
| 2026.09.10 | ₩395 | ₩472 | ₩373 | ₩387 | -2.03% | 2억 |
|---|
| 2026.09.09 | ₩331 | ₩331 | ₩308 | ₩308 | -6.85% | 47만 |
|---|
| 2026.09.08 | ₩327 | ₩327 | ₩307 | ₩313 | -4.08% | 15.6만 |
|---|
| 2026.09.04 | ₩344 | ₩368 | ₩320 | ₩321 | -6.59% | 75.9만 |
|---|
| 2026.09.03 | ₩372 | ₩372 | ₩333 | ₩340 | -8.60% | 37.4만 |
|---|
| 2026.09.02 | ₩363 | ₩373 | ₩357 | ₩361 | -0.37% | 19.5만 |
|---|
| 2026.09.01 | ₩377 | ₩383 | ₩351 | ₩369 | -2.12% | 36.4만 |
|---|
| 2026.08.31 | ₩411 | ₩413 | ₩381 | ₩395 | -3.90% | 50.6만 |
|---|
| 2026.08.28 | ₩399 | ₩421 | ₩373 | ₩419 | +5.02% | 110.8만 |
|---|
| 2026.08.27 | ₩339 | ₩419 | ₩336 | ₩392 | +15.75% | 470.1만 |
|---|
| 2026.08.26 | ₩281 | ₩337 | ₩281 | ₩336 | +19.43% | 404.9만 |
|---|
| 2026.08.25 | ₩271 | ₩440 | ₩253 | ₩283 | +4.43% | 4076.4만 |
|---|
| 2026.08.24 | ₩268 | ₩269 | ₩253 | ₩263 | -1.99% | 95.7만 |
|---|
| 2026.08.21 | ₩256 | ₩276 | ₩240 | ₩256 | 0.00% | 172.2만 |
|---|
| 2026.08.20 | ₩273 | ₩277 | ₩236 | ₩257 | -5.85% | 223.9만 |
|---|
| 2026.08.19 | ₩307 | ₩345 | ₩260 | ₩264 | -13.91% | 2432.7만 |
|---|
| 2026.08.18 | ₩344 | ₩352 | ₩327 | ₩327 | -5.04% | 41.7만 |
|---|
| 2026.08.17 | ₩371 | ₩379 | ₩341 | ₩341 | -7.91% | 48.9만 |
|---|
| 2026.08.14 | ₩369 | ₩380 | ₩360 | ₩367 | -0.72% | 18.5만 |
|---|
| 2026.08.13 | ₩375 | ₩375 | ₩353 | ₩361 | -3.56% | 17.8만 |
|---|
| 2026.08.12 | ₩368 | ₩376 | ₩360 | ₩367 | -0.36% | 35.4만 |
|---|
| 2026.08.11 | ₩369 | ₩376 | ₩355 | ₩364 | -1.44% | 19.9만 |
|---|
| 2026.08.10 | ₩387 | ₩401 | ₩363 | ₩369 | -4.48% | 30.3만 |
|---|
| 2026.08.07 | ₩375 | ₩396 | ₩360 | ₩369 | -1.42% | 51.1만 |
|---|
| 2026.08.06 | ₩385 | ₩403 | ₩373 | ₩377 | -2.08% | 23.6만 |
|---|
| 2026.08.05 | ₩407 | ₩407 | ₩373 | ₩387 | -4.92% | 24만 |
|---|
| 2026.08.04 | ₩392 | ₩427 | ₩373 | ₩395 | +0.68% | 43.4만 |
|---|
| 2026.08.03 | ₩400 | ₩408 | ₩373 | ₩393 | -1.67% | 79.6만 |
|---|
| 2026.07.31 | ₩347 | ₩453 | ₩335 | ₩391 | +12.69% | 712.4만 |
|---|
| 2026.07.30 | ₩331 | ₩347 | ₩312 | ₩340 | +2.82% | 27.8만 |
|---|
| 2026.07.29 | ₩345 | ₩347 | ₩320 | ₩324 | -6.18% | 17만 |
|---|
| 2026.07.28 | ₩343 | ₩347 | ₩324 | ₩339 | -1.17% | 23.2만 |
|---|
| 2026.07.27 | ₩335 | ₩347 | ₩296 | ₩347 | +3.59% | 77.2만 |
|---|
| 2026.07.24 | ₩347 | ₩347 | ₩324 | ₩335 | -3.46% | 28.5만 |
|---|
| 2026.07.23 | ₩359 | ₩360 | ₩333 | ₩347 | -3.35% | 25.7만 |
|---|
| 2026.07.22 | ₩385 | ₩396 | ₩353 | ₩367 | -4.84% | 27.6만 |
|---|
| 2026.07.21 | ₩373 | ₩393 | ₩371 | ₩384 | +2.86% | 36.3만 |
|---|
| 2026.07.20 | ₩372 | ₩393 | ₩372 | ₩385 | +3.58% | 56.2만 |
|---|
| 2026.07.17 | ₩369 | ₩413 | ₩367 | ₩393 | +6.50% | 66.3만 |
|---|
| 2026.07.16 | ₩373 | ₩400 | ₩373 | ₩396 | +6.07% | 93.1만 |
|---|
| 2026.07.15 | ₩407 | ₩416 | ₩368 | ₩400 | -1.64% | 206만 |
|---|
| 2026.07.14 | ₩387 | ₩494 | ₩345 | ₩476 | +23.10% | 4692.5만 |
|---|
| 2026.07.13 | ₩644 | ₩647 | ₩400 | ₩429 | -33.33% | 1583.8만 |
|---|
| 2026.07.10 | ₩686 | ₩691 | ₩644 | ₩644 | -6.03% | 6.6만 |
|---|
| 2026.07.09 | ₩867 | ₩907 | ₩667 | ₩671 | -22.62% | 54.6만 |
|---|
| 2026.07.08 | ₩935 | ₩962 | ₩935 | ₩935 | 0.00% | 1.6만 |
|---|
| 2026.07.07 | ₩959 | ₩995 | ₩934 | ₩934 | -2.64% | 1.1만 |
|---|
| 2026.07.06 | ₩934 | ₩974 | ₩934 | ₩974 | +4.29% | 1.2만 |
|---|
| 2026.07.02 | ₩976 | ₩1,000 | ₩952 | ₩954 | -2.32% | 2만 |
|---|
| 2026.07.01 | ₩994 | ₩994 | ₩934 | ₩948 | -4.56% | 1.3만 |
|---|
| 2026.06.30 | ₩978 | ₩1,000 | ₩935 | ₩959 | -1.91% | 2.1만 |
|---|
| 2026.06.29 | ₩960 | ₩987 | ₩960 | ₩987 | +2.78% | 2.2만 |
|---|
| 2026.06.26 | ₩972 | ₩974 | ₩939 | ₩963 | -0.96% | 2.8만 |
|---|
| 2026.06.25 | ₩960 | ₩974 | ₩867 | ₩920 | -4.17% | 6.1만 |
|---|
| 2026.06.24 | ₩934 | ₩987 | ₩934 | ₩967 | +3.57% | 1.8만 |
|---|
| 2026.06.23 | ₩896 | ₩931 | ₩843 | ₩923 | +2.98% | 2.4만 |
|---|
| 2026.06.22 | ₩899 | ₩907 | ₩872 | ₩879 | -2.23% | 1.4만 |
|---|
| 2026.06.18 | ₩880 | ₩910 | ₩680 | ₩891 | +1.21% | 6만 |
|---|
| 2026.06.17 | ₩895 | ₩904 | ₩882 | ₩899 | +0.45% | 2.7만 |
|---|
| 2026.06.16 | ₩974 | ₩974 | ₩891 | ₩894 | -8.22% | 1.5만 |
|---|
| 2026.06.15 | ₩980 | ₩998 | ₩887 | ₩887 | -9.52% | 4.7만 |
|---|
| 2026.06.12 | ₩987 | ₩987 | ₩920 | ₩954 | -3.38% | 5.6만 |
|---|
| 2026.06.11 | ₩947 | ₩963 | ₩920 | ₩927 | -2.11% | 4.3만 |
|---|
| 2026.06.10 | ₩952 | ₩971 | ₩947 | ₩947 | -0.56% | 5.9만 |
|---|
| 2026.06.09 | ₩983 | ₩983 | ₩908 | ₩956 | -2.71% | 5.8만 |
|---|
| 2026.06.08 | ₩963 | ₩994 | ₩963 | ₩974 | +1.11% | 7.1천 |
|---|
| 2026.06.05 | ₩974 | ₩983 | ₩960 | ₩963 | -1.10% | 1.8만 |
|---|
| 2026.06.04 | ₩994 | ₩1,002 | ₩974 | ₩983 | -1.07% | 1.7만 |
|---|
| 2026.06.03 | ₩982 | ₩987 | ₩974 | ₩976 | -0.54% | 9.5천 |
|---|
| 2026.06.02 | ₩974 | ₩1,050 | ₩974 | ₩1,000 | +2.74% | 1.9만 |
|---|
| 2026.06.01 | ₩972 | ₩1,010 | ₩962 | ₩1,000 | +2.88% | 2.7만 |
|---|
| 2026.05.29 | ₩951 | ₩1,010 | ₩951 | ₩1,010 | +6.17% | 3.4만 |
|---|
| 2026.05.28 | ₩960 | ₩987 | ₩943 | ₩955 | -0.56% | 4.4만 |
|---|
| 2026.05.27 | ₩1,000 | ₩1,027 | ₩1,000 | ₩1,000 | 0.00% | 1.6만 |
|---|
| 2026.05.26 | ₩1,030 | ₩1,082 | ₩1,027 | ₩1,027 | -0.26% | 6.2만 |
|---|
| 2026.05.22 | ₩1,094 | ₩1,095 | ₩1,003 | ₩1,036 | -5.24% | 13.4만 |
|---|
| 2026.05.21 | ₩1,111 | ₩1,139 | ₩1,087 | ₩1,095 | -1.44% | 3.9만 |
|---|
| 2026.05.20 | ₩1,135 | ₩1,175 | ₩1,120 | ₩1,151 | +1.41% | 3.7만 |
|---|
| 2026.05.19 | ₩1,144 | ₩1,147 | ₩1,124 | ₩1,140 | -0.35% | 2.9만 |
|---|
| 2026.05.18 | ₩1,006 | ₩1,183 | ₩998 | ₩1,140 | +13.40% | 25.5만 |
|---|
| 2026.05.15 | ₩1,040 | ₩1,067 | ₩935 | ₩963 | -7.44% | 9.6만 |
|---|
| 2026.05.14 | ₩1,074 | ₩1,080 | ₩1,068 | ₩1,068 | -0.50% | 3.2만 |
|---|
| 2026.05.13 | ₩1,159 | ₩1,170 | ₩1,084 | ₩1,094 | -5.64% | 16.2만 |
|---|
| 2026.05.12 | ₩1,203 | ₩1,203 | ₩1,167 | ₩1,174 | -2.44% | 1.5만 |
|---|
| 2026.05.11 | ₩1,200 | ₩1,200 | ₩1,068 | ₩1,176 | -2.00% | 8.6만 |
|---|
| 2026.05.08 | ₩1,238 | ₩1,279 | ₩1,187 | ₩1,200 | -3.02% | 6.2만 |
|---|
| 2026.05.07 | ₩1,210 | ₩1,258 | ₩1,202 | ₩1,214 | +0.33% | 2.4만 |
|---|
| 2026.05.06 | ₩1,244 | ₩1,280 | ₩1,202 | ₩1,208 | -2.89% | 6.2만 |
|---|
| 2026.05.05 | ₩1,227 | ₩1,296 | ₩1,227 | ₩1,234 | +0.54% | 1.8만 |
|---|
| 2026.05.04 | ₩1,174 | ₩1,374 | ₩1,174 | ₩1,267 | +7.95% | 13.6만 |
|---|
| 2026.05.01 | ₩1,231 | ₩1,263 | ₩1,187 | ₩1,187 | -3.58% | 7.4만 |
|---|
| 2026.04.30 | ₩1,248 | ₩1,275 | ₩1,214 | ₩1,231 | -1.39% | 7만 |
|---|
| 2026.04.29 | ₩1,304 | ₩1,374 | ₩1,200 | ₩1,274 | -2.35% | 13만 |
|---|
| 2026.04.28 | ₩1,360 | ₩1,401 | ₩1,312 | ₩1,312 | -3.53% | 3.8만 |
|---|
| 2026.04.27 | ₩1,294 | ₩1,414 | ₩1,294 | ₩1,387 | +7.22% | 11.2만 |
|---|
| 2026.04.24 | ₩1,387 | ₩1,427 | ₩1,307 | ₩1,401 | +0.96% | 3.6만 |
|---|
| 2026.04.23 | ₩1,427 | ₩1,434 | ₩1,334 | ₩1,387 | -2.80% | 7.1만 |
|---|
| 2026.04.22 | ₩1,467 | ₩1,481 | ₩1,414 | ₩1,454 | -0.91% | 5.3만 |
|---|
| 2026.04.21 | ₩1,481 | ₩1,494 | ₩1,387 | ₩1,441 | -2.70% | 11.4만 |
|---|
| 2026.04.20 | ₩1,360 | ₩1,454 | ₩1,360 | ₩1,427 | +4.90% | 18.7만 |
|---|
| 2026.04.17 | ₩1,307 | ₩1,423 | ₩1,307 | ₩1,360 | +4.08% | 19만 |
|---|
| 2026.04.16 | ₩1,320 | ₩1,320 | ₩1,267 | ₩1,318 | -0.20% | 5.1만 |
|---|
| 2026.04.15 | ₩1,160 | ₩1,262 | ₩1,134 | ₩1,262 | +8.74% | 112만 |
|---|
| 2026.04.14 | ₩1,132 | ₩1,194 | ₩1,108 | ₩1,186 | +4.71% | 7.3만 |
|---|
| 2026.04.13 | ₩1,114 | ₩1,160 | ₩1,094 | ₩1,146 | +2.87% | 4.7만 |
|---|
| 2026.04.10 | ₩1,084 | ₩1,171 | ₩1,084 | ₩1,120 | +3.32% | 2.6만 |
|---|
| 2026.04.09 | ₩1,200 | ₩1,222 | ₩1,107 | ₩1,107 | -7.78% | 6.7만 |
|---|
| 2026.04.08 | ₩1,227 | ₩1,260 | ₩1,180 | ₩1,200 | -2.17% | 8.4만 |
|---|
| 2026.04.07 | ₩1,228 | ₩1,267 | ₩1,200 | ₩1,251 | +1.85% | 9.4만 |
|---|
| 2026.04.06 | ₩1,162 | ₩1,278 | ₩1,151 | ₩1,214 | +4.48% | 11.7만 |
|---|
| 2026.04.02 | ₩1,347 | ₩1,347 | ₩1,160 | ₩1,186 | -11.98% | 9.8만 |
|---|
| 2026.04.01 | ₩1,359 | ₩1,360 | ₩1,267 | ₩1,304 | -4.02% | 10.4만 |
|---|
| 2026.03.31 | ₩1,601 | ₩1,601 | ₩1,280 | ₩1,314 | -17.92% | 5.9만 |
|---|
| 2026.03.30 | ₩1,507 | ₩1,507 | ₩1,310 | ₩1,320 | -12.39% | 12.9만 |
|---|
| 2026.03.27 | ₩1,307 | ₩1,774 | ₩1,307 | ₩1,547 | +18.37% | 29.9만 |
|---|
| 2026.03.26 | ₩1,307 | ₩1,387 | ₩1,307 | ₩1,334 | +2.04% | 10.9만 |
|---|
| 2026.03.25 | ₩1,441 | ₩1,441 | ₩1,307 | ₩1,360 | -5.56% | 18.1만 |
|---|
| 2026.03.24 | ₩1,463 | ₩1,494 | ₩1,401 | ₩1,414 | -3.37% | 3.5만 |
|---|
| 2026.03.23 | ₩1,654 | ₩1,654 | ₩1,441 | ₩1,494 | -9.68% | 3.4만 |
|---|
| 2026.03.20 | ₩1,494 | ₩1,561 | ₩1,427 | ₩1,427 | -4.46% | 6.5만 |
|---|
| 2026.03.19 | ₩1,574 | ₩1,586 | ₩1,494 | ₩1,507 | -4.24% | 1.3만 |
|---|
| 2026.03.18 | ₩1,574 | ₩1,574 | ₩1,503 | ₩1,521 | -3.39% | 2.6만 |
|---|
| 2026.03.17 | ₩1,481 | ₩1,587 | ₩1,481 | ₩1,547 | +4.50% | 3.1만 |
|---|
| 2026.03.16 | ₩1,654 | ₩1,654 | ₩1,507 | ₩1,521 | -8.06% | 3.6만 |
|---|
| 2026.03.13 | ₩1,627 | ₩1,627 | ₩1,401 | ₩1,481 | -9.02% | 7만 |
|---|
| 2026.03.12 | ₩1,521 | ₩1,574 | ₩1,421 | ₩1,561 | +2.63% | 5.4만 |
|---|
| 2026.03.11 | ₩1,534 | ₩1,627 | ₩1,467 | ₩1,547 | +0.87% | 7.2만 |
|---|
| 2026.03.10 | ₩1,401 | ₩1,534 | ₩1,401 | ₩1,534 | +9.52% | 6.2만 |
|---|
| 2026.03.09 | ₩1,360 | ₩1,439 | ₩1,347 | ₩1,427 | +4.90% | 13만 |
|---|
| 2026.03.06 | ₩1,374 | ₩1,441 | ₩1,358 | ₩1,414 | +2.91% | 4만 |
|---|
| 2026.03.05 | ₩1,414 | ₩1,494 | ₩1,374 | ₩1,374 | -2.83% | 3.8만 |
|---|
| 2026.03.04 | ₩1,601 | ₩1,601 | ₩1,394 | ₩1,454 | -9.17% | 5.8만 |
|---|
| 2026.03.03 | ₩1,401 | ₩1,534 | ₩1,330 | ₩1,454 | +3.81% | 8.9만 |
|---|
| 2026.03.02 | ₩1,481 | ₩1,494 | ₩1,414 | ₩1,414 | -4.50% | 3.7만 |
|---|
| 2026.02.27 | ₩1,481 | ₩1,547 | ₩1,441 | ₩1,494 | +0.90% | 7.2만 |
|---|
| 2026.02.26 | ₩1,534 | ₩1,541 | ₩1,441 | ₩1,454 | -5.22% | 6.8만 |
|---|
| 2026.02.25 | ₩1,627 | ₩1,641 | ₩1,534 | ₩1,534 | -5.74% | 6.5만 |
|---|
| 2026.02.24 | ₩1,734 | ₩1,774 | ₩1,614 | ₩1,654 | -4.62% | 9.5만 |
|---|
| 2026.02.23 | ₩1,587 | ₩1,934 | ₩1,481 | ₩1,681 | +5.88% | 41.4만 |
|---|
| 2026.02.20 | ₩1,601 | ₩1,614 | ₩1,521 | ₩1,601 | 0.00% | 4.1만 |
|---|
| 2026.02.19 | ₩1,494 | ₩1,614 | ₩1,454 | ₩1,601 | +7.14% | 7.8만 |
|---|
| 2026.02.18 | ₩1,320 | ₩1,587 | ₩1,320 | ₩1,494 | +13.13% | 10.4만 |
|---|
| 2026.02.17 | ₩1,280 | ₩1,374 | ₩1,280 | ₩1,294 | +1.04% | 1.9만 |
|---|
| 2026.02.13 | ₩1,252 | ₩1,374 | ₩1,252 | ₩1,334 | +6.50% | 6.2만 |
|---|
| 2026.02.12 | ₩1,383 | ₩1,383 | ₩1,215 | ₩1,266 | -8.49% | 16.7만 |
|---|
| 2026.02.11 | ₩1,360 | ₩1,401 | ₩1,360 | ₩1,387 | +1.96% | 3.2만 |
|---|
| 2026.02.10 | ₩1,414 | ₩1,434 | ₩1,387 | ₩1,401 | -0.94% | 9만 |
|---|
| 2026.02.09 | ₩1,427 | ₩1,507 | ₩1,401 | ₩1,401 | -1.87% | 4.7만 |
|---|
| 2026.02.06 | ₩1,414 | ₩1,494 | ₩1,347 | ₩1,467 | +3.77% | 7.3만 |
|---|
| 2026.02.05 | ₩1,454 | ₩1,467 | ₩1,374 | ₩1,427 | -1.83% | 13.1만 |
|---|
| 2026.02.04 | ₩1,561 | ₩1,587 | ₩1,427 | ₩1,481 | -5.13% | 10.3만 |
|---|
| 2026.02.03 | ₩1,534 | ₩1,601 | ₩1,534 | ₩1,561 | +1.74% | 6만 |
|---|
| 2026.02.02 | ₩1,547 | ₩1,587 | ₩1,507 | ₩1,547 | 0.00% | 14.3만 |
|---|
| 2026.01.30 | ₩1,547 | ₩1,614 | ₩1,521 | ₩1,547 | 0.00% | 9.3만 |
|---|
| 2026.01.29 | ₩1,561 | ₩1,601 | ₩1,501 | ₩1,587 | +1.71% | 5.1만 |
|---|
| 2026.01.28 | ₩1,601 | ₩1,667 | ₩1,507 | ₩1,574 | -1.67% | 8.6만 |
|---|
| 2026.01.27 | ₩1,534 | ₩1,694 | ₩1,534 | ₩1,601 | +4.35% | 9만 |
|---|
| 2026.01.26 | ₩1,467 | ₩1,587 | ₩1,467 | ₩1,587 | +8.18% | 13만 |
|---|
| 2026.01.23 | ₩1,507 | ₩1,654 | ₩1,481 | ₩1,481 | -1.77% | 16.3만 |
|---|
| 2026.01.22 | ₩1,787 | ₩1,827 | ₩1,461 | ₩1,561 | -12.69% | 185.3만 |
|---|
| 2026.01.21 | ₩1,761 | ₩1,867 | ₩1,601 | ₩1,814 | +3.03% | 49.3만 |
|---|
| 2026.01.20 | ₩1,521 | ₩1,826 | ₩1,521 | ₩1,601 | +5.26% | 51.4만 |
|---|
| 2026.01.16 | ₩1,494 | ₩1,561 | ₩1,481 | ₩1,521 | +1.79% | 6.4만 |
|---|
| 2026.01.15 | ₩1,467 | ₩1,574 | ₩1,454 | ₩1,534 | +4.55% | 21.2만 |
|---|
| 2026.01.14 | ₩1,441 | ₩1,527 | ₩1,401 | ₩1,478 | +2.59% | 23.8만 |
|---|
| 2026.01.13 | ₩1,521 | ₩1,534 | ₩1,401 | ₩1,454 | -4.39% | 20만 |
|---|
| 2026.01.12 | ₩1,427 | ₩1,534 | ₩1,401 | ₩1,469 | +2.90% | 14만 |
|---|
| 2026.01.09 | ₩1,481 | ₩1,481 | ₩1,387 | ₩1,441 | -2.70% | 8.8만 |
|---|
| 2026.01.08 | ₩1,534 | ₩1,541 | ₩1,360 | ₩1,454 | -5.22% | 21.5만 |
|---|
| 2026.01.07 | ₩1,654 | ₩1,661 | ₩1,521 | ₩1,574 | -4.84% | 16.9만 |
|---|
| 2026.01.06 | ₩1,587 | ₩1,667 | ₩1,561 | ₩1,654 | +4.20% | 17.4만 |
|---|
| 2026.01.05 | ₩1,481 | ₩1,667 | ₩1,481 | ₩1,507 | +1.80% | 41.6만 |
|---|
| 2026.01.02 | ₩1,467 | ₩1,561 | ₩1,407 | ₩1,481 | +0.91% | 17.8만 |
|---|
| 2025.12.31 | ₩1,441 | ₩1,638 | ₩1,441 | ₩1,467 | +1.85% | 53.4만 |
|---|
| 2025.12.30 | ₩1,360 | ₩1,467 | ₩1,347 | ₩1,441 | +5.88% | 14.3만 |
|---|
| 2025.12.29 | ₩1,360 | ₩1,384 | ₩1,347 | ₩1,360 | 0.00% | 9.1만 |
|---|
| 2025.12.26 | ₩1,427 | ₩1,441 | ₩1,360 | ₩1,360 | -4.67% | 14.1만 |
|---|
| 2025.12.24 | ₩1,409 | ₩1,494 | ₩1,387 | ₩1,401 | -0.57% | 13.4만 |
|---|
| 2025.12.23 | ₩1,360 | ₩1,379 | ₩1,334 | ₩1,374 | +0.98% | 14.9만 |
|---|
| 2025.12.22 | ₩1,401 | ₩1,467 | ₩1,334 | ₩1,387 | -0.95% | 20.7만 |
|---|
| 2025.12.19 | ₩1,347 | ₩1,507 | ₩1,334 | ₩1,441 | +6.93% | 29.4만 |
|---|
| 2025.12.18 | ₩1,294 | ₩1,352 | ₩1,254 | ₩1,347 | +4.12% | 10.4만 |
|---|
| 2025.12.17 | ₩1,360 | ₩1,414 | ₩1,240 | ₩1,294 | -4.90% | 23.9만 |
|---|
| 2025.12.16 | ₩1,132 | ₩1,467 | ₩1,095 | ₩1,374 | +21.32% | 50.4만 |
|---|
| 2025.12.15 | ₩1,068 | ₩1,186 | ₩1,068 | ₩1,152 | +7.87% | 13.5만 |
|---|
| 2025.12.12 | ₩974 | ₩1,159 | ₩960 | ₩1,096 | +12.60% | 24.1만 |
|---|
| 2025.12.11 | ₩1,014 | ₩1,040 | ₩1,000 | ₩1,014 | 0.00% | 14.3만 |
|---|
| 2025.12.10 | ₩994 | ₩1,059 | ₩956 | ₩1,020 | +2.68% | 21.6만 |
|---|
| 2025.12.09 | ₩983 | ₩1,040 | ₩966 | ₩966 | -1.76% | 6.2만 |
|---|
| 2025.12.08 | ₩932 | ₩1,027 | ₩914 | ₩1,014 | +8.73% | 17.6만 |
|---|
| 2025.12.05 | ₩987 | ₩998 | ₩868 | ₩896 | -9.19% | 23.4만 |
|---|
| 2025.12.04 | ₩1,080 | ₩1,080 | ₩987 | ₩999 | -7.53% | 14.8만 |
|---|
| 2025.12.03 | ₩1,083 | ₩1,102 | ₩1,040 | ₩1,087 | +0.37% | 5.4만 |
|---|
| 2025.12.02 | ₩1,038 | ₩1,082 | ₩1,038 | ₩1,054 | +1.54% | 4.6만 |
|---|
| 2025.12.01 | ₩1,055 | ₩1,112 | ₩1,054 | ₩1,054 | -0.13% | 10.5만 |
|---|
| 2025.11.28 | ₩1,166 | ₩1,166 | ₩1,094 | ₩1,130 | -3.09% | 3.2만 |
|---|
| 2025.11.26 | ₩1,082 | ₩1,159 | ₩1,051 | ₩1,115 | +3.08% | 9.2만 |
|---|
| 2025.11.25 | ₩1,071 | ₩1,143 | ₩1,068 | ₩1,114 | +3.99% | 5.7만 |
|---|
| 2025.11.24 | ₩1,134 | ₩1,134 | ₩1,027 | ₩1,100 | -2.94% | 13.5만 |
|---|
| 2025.11.21 | ₩1,074 | ₩1,143 | ₩1,067 | ₩1,107 | +3.11% | 12.4만 |
|---|
| 2025.11.20 | ₩1,227 | ₩1,242 | ₩1,027 | ₩1,094 | -10.87% | 41.9만 |
|---|
| 2025.11.19 | ₩1,240 | ₩1,307 | ₩1,202 | ₩1,254 | +1.08% | 16.9만 |
|---|
| 2025.11.18 | ₩1,174 | ₩1,518 | ₩1,174 | ₩1,282 | +9.20% | 140.2만 |
|---|
| 2025.11.17 | ₩1,195 | ₩1,267 | ₩1,160 | ₩1,160 | -2.90% | 20.7만 |
|---|
| 2025.11.14 | ₩1,267 | ₩1,320 | ₩1,174 | ₩1,207 | -4.74% | 15만 |
|---|
| 2025.11.13 | ₩1,254 | ₩1,401 | ₩1,200 | ₩1,254 | 0.00% | 108.7만 |
|---|
| 2025.11.12 | ₩1,204 | ₩1,255 | ₩1,183 | ₩1,216 | +1.00% | 5.7만 |
|---|
| 2025.11.11 | ₩1,210 | ₩1,243 | ₩1,182 | ₩1,243 | +2.76% | 6.3만 |
|---|
| 2025.11.10 | ₩1,216 | ₩1,290 | ₩1,216 | ₩1,247 | +2.52% | 12.4만 |
|---|
| 2025.11.07 | ₩1,307 | ₩1,307 | ₩1,134 | ₩1,210 | -7.45% | 19.6만 |
|---|
| 2025.11.06 | ₩1,334 | ₩1,387 | ₩1,299 | ₩1,299 | -2.60% | 15.7만 |
|---|
| 2025.11.05 | ₩1,255 | ₩1,454 | ₩1,255 | ₩1,347 | +7.33% | 23.1만 |
|---|
| 2025.11.04 | ₩1,214 | ₩1,312 | ₩1,200 | ₩1,266 | +4.29% | 16.2만 |
|---|
| 2025.11.03 | ₩1,154 | ₩1,280 | ₩1,134 | ₩1,214 | +5.20% | 17.8만 |
|---|
| 2025.10.31 | ₩1,120 | ₩1,154 | ₩1,107 | ₩1,134 | +1.19% | 10만 |
|---|
| 2025.10.30 | ₩1,171 | ₩1,171 | ₩1,107 | ₩1,126 | -3.87% | 17.3만 |
|---|
| 2025.10.29 | ₩1,214 | ₩1,240 | ₩1,147 | ₩1,174 | -3.30% | 17.2만 |
|---|
| 2025.10.28 | ₩1,178 | ₩1,279 | ₩1,178 | ₩1,240 | +5.32% | 13.1만 |
|---|
| 2025.10.27 | ₩1,266 | ₩1,267 | ₩1,176 | ₩1,214 | -4.11% | 15만 |
|---|
| 2025.10.24 | ₩1,252 | ₩1,279 | ₩1,218 | ₩1,254 | +0.11% | 18.2만 |
|---|
| 2025.10.23 | ₩1,360 | ₩1,374 | ₩1,171 | ₩1,212 | -10.88% | 44.9만 |
|---|
| 2025.10.22 | ₩1,521 | ₩1,549 | ₩1,334 | ₩1,360 | -10.53% | 20.6만 |
|---|
| 2025.10.21 | ₩1,547 | ₩1,667 | ₩1,454 | ₩1,507 | -2.59% | 20.7만 |
|---|
| 2025.10.20 | ₩1,521 | ₩1,713 | ₩1,481 | ₩1,547 | +1.75% | 38.4만 |
|---|
| 2025.10.17 | ₩1,787 | ₩1,887 | ₩1,374 | ₩1,467 | -17.91% | 88.9만 |
|---|
| 2025.10.16 | ₩1,534 | ₩1,867 | ₩1,454 | ₩1,867 | +21.74% | 96.6만 |
|---|
| 2025.10.15 | ₩1,601 | ₩1,601 | ₩1,320 | ₩1,467 | -8.33% | 45.7만 |
|---|
| 2025.10.14 | ₩1,441 | ₩1,627 | ₩1,401 | ₩1,561 | +8.33% | 48.7만 |
|---|
| 2025.10.13 | ₩1,521 | ₩1,601 | ₩1,414 | ₩1,427 | -6.14% | 43.2만 |
|---|
| 2025.10.10 | ₩1,467 | ₩1,601 | ₩1,387 | ₩1,507 | +2.73% | 114만 |
|---|