시장 데이터를 불러오는 중
전체 종목
알보테크 과거 주가
Alvotech - Ordinary Shares · ALVO · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alvotech - Ordinary Shares · ALVO · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,576 | ₩7,756 | ₩7,436 | ₩7,723 | +1.94% | 70.7만 |
| 2026.10.08 | ₩7,790 | ₩7,790 | ₩7,489 | ₩7,576 | -2.74% | 66.9만 |
| 2026.10.07 | ₩8,150 | ₩8,204 | ₩7,810 | ₩7,816 | -4.10% | 86.5만 |
| 2026.10.06 | ₩8,110 | ₩8,244 | ₩8,017 | ₩8,204 | +1.15% | 121.8만 |
| 2026.10.05 | ₩8,003 | ₩8,725 | ₩7,883 | ₩8,164 | +2.00% | 289.9만 |
| 2026.10.02 | ₩7,496 | ₩7,616 | ₩7,255 | ₩7,282 | -2.85% | 75.1만 |
| 2026.10.01 | ₩7,763 | ₩7,776 | ₩7,295 | ₩7,509 | -3.27% | 120.2만 |
| 2026.09.30 | ₩7,950 | ₩7,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,750 |
| -2.52% |
| 113.6만 |
| 2026.09.29 | ₩8,197 | ₩8,244 | ₩7,783 | ₩7,910 | -3.50% | 116.9만 |
|---|
| 2026.09.28 | ₩7,656 | ₩8,244 | ₩7,583 | ₩8,217 | +7.33% | 143.6만 |
|---|
| 2026.09.25 | ₩7,883 | ₩7,883 | ₩7,576 | ₩7,683 | -2.54% | 70.5만 |
|---|
| 2026.09.24 | ₩7,683 | ₩8,097 | ₩7,683 | ₩7,857 | +2.26% | 119.8만 |
|---|
| 2026.09.23 | ₩7,830 | ₩7,870 | ₩7,616 | ₩7,763 | -0.85% | 77.4만 |
|---|
| 2026.09.22 | ₩7,883 | ₩7,977 | ₩7,636 | ₩7,803 | -1.02% | 97.6만 |
|---|
| 2026.09.21 | ₩7,910 | ₩7,990 | ₩7,669 | ₩7,857 | -0.68% | 131.2만 |
|---|
| 2026.09.18 | ₩7,215 | ₩7,997 | ₩7,208 | ₩7,843 | +8.70% | 352.7만 |
|---|
| 2026.09.17 | ₩6,975 | ₩7,289 | ₩6,948 | ₩7,135 | +2.30% | 170.5만 |
|---|
| 2026.09.16 | ₩7,215 | ₩7,389 | ₩6,814 | ₩6,814 | -5.56% | 386.4만 |
|---|
| 2026.09.15 | ₩6,748 | ₩6,774 | ₩6,547 | ₩6,707 | -0.59% | 61만 |
|---|
| 2026.09.14 | ₩6,981 | ₩7,028 | ₩6,727 | ₩6,748 | -3.35% | 67.4만 |
|---|
| 2026.09.11 | ₩7,055 | ₩7,202 | ₩7,028 | ₩7,068 | +0.19% | 66.8만 |
|---|
| 2026.09.10 | ₩6,961 | ₩7,135 | ₩6,868 | ₩7,001 | +0.58% | 54.1만 |
|---|
| 2026.09.09 | ₩6,881 | ₩7,001 | ₩6,761 | ₩6,961 | +1.17% | 57.2만 |
|---|
| 2026.09.08 | ₩7,028 | ₩7,108 | ₩6,870 | ₩6,935 | -1.33% | 63.3만 |
|---|
| 2026.09.04 | ₩7,095 | ₩7,215 | ₩6,955 | ₩7,108 | +0.19% | 53.5만 |
|---|
| 2026.09.03 | ₩7,175 | ₩7,309 | ₩7,048 | ₩7,188 | +0.19% | 67.4만 |
|---|
| 2026.09.02 | ₩7,001 | ₩7,235 | ₩6,909 | ₩7,135 | +1.91% | 70만 |
|---|
| 2026.09.01 | ₩6,788 | ₩7,035 | ₩6,654 | ₩7,001 | +3.15% | 102.9만 |
|---|
| 2026.08.31 | ₩6,681 | ₩7,035 | ₩6,654 | ₩6,935 | +3.80% | 125.1만 |
|---|
| 2026.08.28 | ₩6,467 | ₩6,681 | ₩6,440 | ₩6,614 | +2.27% | 87.8만 |
|---|
| 2026.08.27 | ₩6,520 | ₩6,653 | ₩6,393 | ₩6,520 | 0.00% | 96.8만 |
|---|
| 2026.08.26 | ₩6,654 | ₩6,667 | ₩6,389 | ₩6,560 | -1.41% | 89만 |
|---|
| 2026.08.25 | ₩7,001 | ₩7,202 | ₩6,701 | ₩6,748 | -3.63% | 177.2만 |
|---|
| 2026.08.24 | ₩6,400 | ₩7,160 | ₩6,300 | ₩7,015 | +9.60% | 317.4만 |
|---|
| 2026.08.21 | ₩5,772 | ₩6,140 | ₩5,772 | ₩5,919 | +2.55% | 226.9만 |
|---|
| 2026.08.20 | ₩5,198 | ₩5,839 | ₩5,011 | ₩5,705 | +9.77% | 137만 |
|---|
| 2026.08.19 | ₩5,345 | ₩5,451 | ₩5,264 | ₩5,331 | -0.25% | 54.7만 |
|---|
| 2026.08.18 | ₩5,238 | ₩5,345 | ₩5,117 | ₩5,278 | +0.77% | 67.5만 |
|---|
| 2026.08.17 | ₩5,398 | ₩5,398 | ₩5,037 | ₩5,184 | -3.96% | 59.2만 |
|---|
| 2026.08.14 | ₩5,545 | ₩5,592 | ₩5,325 | ₩5,418 | -2.29% | 60.7만 |
|---|
| 2026.08.13 | ₩5,318 | ₩5,532 | ₩5,131 | ₩5,465 | +2.76% | 56만 |
|---|
| 2026.08.12 | ₩5,091 | ₩5,371 | ₩5,024 | ₩5,358 | +5.25% | 92.1만 |
|---|
| 2026.08.11 | ₩5,037 | ₩5,158 | ₩5,011 | ₩5,077 | +0.80% | 77.3만 |
|---|
| 2026.08.10 | ₩5,091 | ₩5,144 | ₩4,924 | ₩5,037 | -1.05% | 102.3만 |
|---|
| 2026.08.07 | ₩5,117 | ₩5,144 | ₩4,990 | ₩5,091 | -0.52% | 34.2만 |
|---|
| 2026.08.06 | ₩5,064 | ₩5,186 | ₩5,037 | ₩5,077 | +0.26% | 50.3만 |
|---|
| 2026.08.05 | ₩5,051 | ₩5,218 | ₩4,904 | ₩5,024 | -0.53% | 74.2만 |
|---|
| 2026.08.04 | ₩5,104 | ₩5,211 | ₩5,057 | ₩5,131 | +0.52% | 57.5만 |
|---|
| 2026.08.03 | ₩5,458 | ₩5,478 | ₩5,017 | ₩5,064 | -7.22% | 102.7만 |
|---|
| 2026.07.31 | ₩4,783 | ₩5,505 | ₩4,730 | ₩5,505 | +15.08% | 172.1만 |
|---|
| 2026.07.30 | ₩4,676 | ₩4,823 | ₩4,663 | ₩4,770 | +2.00% | 99만 |
|---|
| 2026.07.29 | ₩4,129 | ₩4,823 | ₩4,115 | ₩4,717 | +14.24% | 303.6만 |
|---|
| 2026.07.28 | ₩4,129 | ₩4,195 | ₩4,075 | ₩4,142 | +0.32% | 33.1만 |
|---|
| 2026.07.27 | ₩4,169 | ₩4,329 | ₩4,102 | ₩4,115 | -1.28% | 39.8만 |
|---|
| 2026.07.24 | ₩4,195 | ₩4,277 | ₩4,062 | ₩4,089 | -2.55% | 58.9만 |
|---|
| 2026.07.23 | ₩4,289 | ₩4,396 | ₩4,142 | ₩4,249 | -0.93% | 117.9만 |
|---|
| 2026.07.22 | ₩4,690 | ₩4,703 | ₩4,249 | ₩4,262 | -9.12% | 147.7만 |
|---|
| 2026.07.21 | ₩4,543 | ₩4,770 | ₩4,509 | ₩4,703 | +3.53% | 44.1만 |
|---|
| 2026.07.20 | ₩4,556 | ₩4,638 | ₩4,509 | ₩4,556 | 0.00% | 54만 |
|---|
| 2026.07.17 | ₩4,396 | ₩4,630 | ₩4,396 | ₩4,623 | +5.17% | 22.4만 |
|---|
| 2026.07.16 | ₩4,476 | ₩4,550 | ₩4,393 | ₩4,503 | +0.60% | 35.3만 |
|---|
| 2026.07.15 | ₩4,436 | ₩4,516 | ₩4,383 | ₩4,516 | +1.81% | 32.3만 |
|---|
| 2026.07.14 | ₩4,423 | ₩4,543 | ₩4,262 | ₩4,409 | -0.30% | 70.6만 |
|---|
| 2026.07.13 | ₩4,463 | ₩4,658 | ₩4,349 | ₩4,516 | +1.20% | 72.8만 |
|---|
| 2026.07.10 | ₩4,436 | ₩4,503 | ₩4,342 | ₩4,383 | -1.20% | 39.8만 |
|---|
| 2026.07.09 | ₩4,543 | ₩4,610 | ₩4,336 | ₩4,436 | -2.35% | 62.9만 |
|---|
| 2026.07.08 | ₩4,636 | ₩4,648 | ₩4,463 | ₩4,543 | -2.02% | 38.5만 |
|---|
| 2026.07.07 | ₩4,676 | ₩4,717 | ₩4,509 | ₩4,663 | -0.29% | 63.9만 |
|---|
| 2026.07.06 | ₩4,877 | ₩4,970 | ₩4,616 | ₩4,623 | -5.21% | 62.2만 |
|---|
| 2026.07.02 | ₩4,904 | ₩4,944 | ₩4,743 | ₩4,823 | -1.63% | 47.9만 |
|---|
| 2026.07.01 | ₩5,064 | ₩5,077 | ₩4,770 | ₩4,783 | -5.54% | 88.3만 |
|---|
| 2026.06.30 | ₩5,037 | ₩5,278 | ₩4,857 | ₩4,930 | -2.12% | 85.4만 |
|---|
| 2026.06.29 | ₩4,823 | ₩4,984 | ₩4,823 | ₩4,970 | +3.05% | 69만 |
|---|
| 2026.06.26 | ₩4,757 | ₩4,944 | ₩4,656 | ₩4,917 | +3.37% | 99.2만 |
|---|
| 2026.06.25 | ₩4,984 | ₩5,037 | ₩4,610 | ₩4,650 | -6.70% | 108.8만 |
|---|
| 2026.06.24 | ₩4,930 | ₩5,005 | ₩4,870 | ₩4,944 | +0.27% | 78.7만 |
|---|
| 2026.06.23 | ₩4,944 | ₩5,037 | ₩4,884 | ₩4,944 | 0.00% | 78.8만 |
|---|
| 2026.06.22 | ₩5,264 | ₩5,331 | ₩4,864 | ₩4,877 | -7.36% | 101.2만 |
|---|
| 2026.06.18 | ₩5,238 | ₩5,358 | ₩5,124 | ₩5,238 | 0.00% | 108.1만 |
|---|
| 2026.06.17 | ₩5,144 | ₩5,465 | ₩5,011 | ₩5,231 | +1.69% | 88.2만 |
|---|
| 2026.06.16 | ₩5,144 | ₩5,512 | ₩5,011 | ₩5,171 | +0.52% | 549.4만 |
|---|
| 2026.06.15 | ₩5,652 | ₩5,799 | ₩5,565 | ₩5,665 | +0.24% | 64.1만 |
|---|
| 2026.06.12 | ₩5,759 | ₩5,946 | ₩5,552 | ₩5,572 | -3.25% | 53.2만 |
|---|
| 2026.06.11 | ₩5,438 | ₩5,839 | ₩5,411 | ₩5,639 | +3.69% | 89.7만 |
|---|
| 2026.06.10 | ₩5,465 | ₩5,659 | ₩5,411 | ₩5,532 | +1.22% | 61.8만 |
|---|
| 2026.06.09 | ₩5,799 | ₩6,133 | ₩5,518 | ₩5,558 | -4.15% | 143.1만 |
|---|
| 2026.06.08 | ₩4,837 | ₩5,719 | ₩4,837 | ₩5,665 | +17.13% | 226.6만 |
|---|
| 2026.06.05 | ₩4,930 | ₩4,977 | ₩4,650 | ₩4,730 | -4.07% | 69.4만 |
|---|
| 2026.06.04 | ₩4,222 | ₩5,051 | ₩4,209 | ₩4,997 | +18.35% | 148.3만 |
|---|
| 2026.06.03 | ₩4,008 | ₩4,229 | ₩3,928 | ₩4,195 | +4.67% | 63.8만 |
|---|
| 2026.06.02 | ₩4,316 | ₩4,329 | ₩3,995 | ₩4,008 | -7.12% | 131.1만 |
|---|
| 2026.06.01 | ₩4,409 | ₩4,483 | ₩4,289 | ₩4,302 | -2.42% | 75.4만 |
|---|
| 2026.05.29 | ₩4,623 | ₩4,623 | ₩4,476 | ₩4,489 | -2.89% | 69.1만 |
|---|
| 2026.05.28 | ₩4,610 | ₩4,670 | ₩4,503 | ₩4,583 | -0.58% | 40.2만 |
|---|
| 2026.05.27 | ₩4,543 | ₩4,670 | ₩4,516 | ₩4,596 | +1.18% | 33.2만 |
|---|
| 2026.05.26 | ₩4,503 | ₩4,656 | ₩4,489 | ₩4,570 | +1.48% | 46.9만 |
|---|
| 2026.05.22 | ₩4,516 | ₩4,596 | ₩4,423 | ₩4,463 | -1.18% | 19.8만 |
|---|
| 2026.05.21 | ₩4,342 | ₩4,543 | ₩4,316 | ₩4,516 | +4.00% | 67.3만 |
|---|
| 2026.05.20 | ₩4,342 | ₩4,449 | ₩4,336 | ₩4,409 | +1.54% | 42.3만 |
|---|
| 2026.05.19 | ₩4,329 | ₩4,429 | ₩4,276 | ₩4,383 | +1.23% | 27.7만 |
|---|
| 2026.05.18 | ₩4,409 | ₩4,489 | ₩4,302 | ₩4,342 | -1.52% | 36.2만 |
|---|
| 2026.05.15 | ₩4,556 | ₩4,570 | ₩4,369 | ₩4,423 | -2.93% | 68.4만 |
|---|
| 2026.05.14 | ₩4,904 | ₩4,930 | ₩4,563 | ₩4,583 | -6.54% | 34.2만 |
|---|
| 2026.05.13 | ₩4,690 | ₩4,984 | ₩4,596 | ₩4,904 | +4.56% | 52.8만 |
|---|
| 2026.05.12 | ₩4,797 | ₩4,801 | ₩4,509 | ₩4,743 | -1.11% | 37.7만 |
|---|
| 2026.05.11 | ₩4,556 | ₩4,990 | ₩4,489 | ₩4,797 | +5.28% | 60.7만 |
|---|
| 2026.05.08 | ₩4,289 | ₩4,436 | ₩4,236 | ₩4,356 | +1.56% | 47만 |
|---|
| 2026.05.07 | ₩4,423 | ₩4,596 | ₩4,242 | ₩4,276 | -3.32% | 71.7만 |
|---|
| 2026.05.06 | ₩4,717 | ₩4,823 | ₩4,530 | ₩4,770 | +1.13% | 47.3만 |
|---|
| 2026.05.05 | ₩4,770 | ₩4,823 | ₩4,630 | ₩4,676 | -1.96% | 20.8만 |
|---|
| 2026.05.04 | ₩4,636 | ₩4,770 | ₩4,623 | ₩4,703 | +1.44% | 15.5만 |
|---|
| 2026.05.01 | ₩4,476 | ₩4,663 | ₩4,476 | ₩4,623 | +3.28% | 18.4만 |
|---|
| 2026.04.30 | ₩4,423 | ₩4,503 | ₩4,423 | ₩4,463 | +0.91% | 24.7만 |
|---|
| 2026.04.29 | ₩4,676 | ₩4,717 | ₩4,409 | ₩4,409 | -5.71% | 40.7만 |
|---|
| 2026.04.28 | ₩4,476 | ₩4,743 | ₩4,449 | ₩4,703 | +5.07% | 50.9만 |
|---|
| 2026.04.27 | ₩4,543 | ₩4,663 | ₩4,409 | ₩4,409 | -2.94% | 41.3만 |
|---|
| 2026.04.24 | ₩4,463 | ₩4,656 | ₩4,436 | ₩4,516 | +1.20% | 46만 |
|---|
| 2026.04.23 | ₩4,676 | ₩4,676 | ₩4,476 | ₩4,516 | -3.43% | 94.1만 |
|---|
| 2026.04.22 | ₩4,717 | ₩4,857 | ₩4,623 | ₩4,676 | -0.85% | 33.9만 |
|---|
| 2026.04.21 | ₩4,850 | ₩4,964 | ₩4,690 | ₩4,690 | -3.31% | 65.1만 |
|---|
| 2026.04.20 | ₩4,823 | ₩4,884 | ₩4,623 | ₩4,837 | +0.28% | 19.7만 |
|---|
| 2026.04.17 | ₩4,877 | ₩5,009 | ₩4,810 | ₩4,823 | -1.10% | 21.2만 |
|---|
| 2026.04.16 | ₩4,877 | ₩4,924 | ₩4,790 | ₩4,837 | -0.82% | 16.8만 |
|---|
| 2026.04.15 | ₩4,757 | ₩4,904 | ₩4,757 | ₩4,890 | +2.81% | 20.2만 |
|---|
| 2026.04.14 | ₩4,957 | ₩5,051 | ₩4,690 | ₩4,717 | -4.85% | 27.5만 |
|---|
| 2026.04.13 | ₩4,783 | ₩4,997 | ₩4,743 | ₩4,957 | +3.63% | 32.1만 |
|---|
| 2026.04.10 | ₩4,810 | ₩4,930 | ₩4,783 | ₩4,837 | +0.56% | 17.4만 |
|---|
| 2026.04.09 | ₩4,717 | ₩4,944 | ₩4,570 | ₩4,810 | +1.98% | 43.6만 |
|---|
| 2026.04.08 | ₩4,783 | ₩4,930 | ₩4,676 | ₩4,783 | 0.00% | 39.4만 |
|---|
| 2026.04.07 | ₩5,064 | ₩5,064 | ₩4,456 | ₩4,530 | -10.55% | 65만 |
|---|
| 2026.04.06 | ₩4,944 | ₩5,244 | ₩4,930 | ₩5,064 | +2.43% | 43.8만 |
|---|
| 2026.04.02 | ₩4,743 | ₩4,904 | ₩4,663 | ₩4,877 | +2.82% | 24.7만 |
|---|
| 2026.04.01 | ₩4,743 | ₩4,930 | ₩4,743 | ₩4,837 | +1.97% | 47.3만 |
|---|
| 2026.03.31 | ₩4,449 | ₩4,636 | ₩4,369 | ₩4,583 | +3.00% | 60.3만 |
|---|
| 2026.03.30 | ₩4,182 | ₩4,469 | ₩4,142 | ₩4,396 | +5.11% | 72.3만 |
|---|
| 2026.03.27 | ₩4,316 | ₩4,328 | ₩4,147 | ₩4,155 | -3.72% | 31.8만 |
|---|
| 2026.03.26 | ₩4,195 | ₩4,349 | ₩4,115 | ₩4,329 | +3.18% | 55.4만 |
|---|
| 2026.03.25 | ₩4,289 | ₩4,396 | ₩4,175 | ₩4,195 | -2.18% | 34.7만 |
|---|
| 2026.03.24 | ₩4,383 | ₩4,383 | ₩4,049 | ₩4,182 | -4.57% | 113.4만 |
|---|
| 2026.03.23 | ₩4,730 | ₩4,730 | ₩4,423 | ₩4,449 | -5.93% | 87.8만 |
|---|
| 2026.03.20 | ₩4,770 | ₩4,837 | ₩4,596 | ₩4,717 | -1.12% | 126.2만 |
|---|
| 2026.03.19 | ₩4,890 | ₩4,917 | ₩4,570 | ₩4,783 | -2.19% | 97.9만 |
|---|
| 2026.03.18 | ₩5,064 | ₩5,141 | ₩4,937 | ₩5,077 | +0.26% | 65.3만 |
|---|
| 2026.03.17 | ₩4,890 | ₩5,184 | ₩4,890 | ₩5,104 | +4.37% | 39.3만 |
|---|
| 2026.03.16 | ₩4,717 | ₩4,877 | ₩4,690 | ₩4,823 | +2.27% | 48.2만 |
|---|
| 2026.03.13 | ₩4,783 | ₩4,850 | ₩4,610 | ₩4,636 | -3.07% | 55만 |
|---|
| 2026.03.12 | ₩4,984 | ₩5,051 | ₩4,710 | ₩4,730 | -5.09% | 119.7만 |
|---|
| 2026.03.11 | ₩5,158 | ₩5,211 | ₩4,944 | ₩4,984 | -3.37% | 64만 |
|---|
| 2026.03.10 | ₩5,385 | ₩5,451 | ₩5,104 | ₩5,184 | -3.72% | 36.9만 |
|---|
| 2026.03.09 | ₩5,278 | ₩5,385 | ₩5,077 | ₩5,371 | +1.77% | 37.1만 |
|---|
| 2026.03.06 | ₩5,478 | ₩5,492 | ₩5,325 | ₩5,358 | -2.20% | 31.2만 |
|---|
| 2026.03.05 | ₩5,264 | ₩5,576 | ₩5,211 | ₩5,558 | +5.58% | 73.3만 |
|---|
| 2026.03.04 | ₩5,117 | ₩5,278 | ₩4,997 | ₩5,198 | +1.57% | 68.4만 |
|---|
| 2026.03.03 | ₩5,144 | ₩5,184 | ₩4,877 | ₩5,077 | -1.30% | 93.5만 |
|---|
| 2026.03.02 | ₩5,198 | ₩5,351 | ₩5,051 | ₩5,291 | +1.80% | 100만 |
|---|
| 2026.02.27 | ₩5,558 | ₩5,558 | ₩5,278 | ₩5,331 | -4.09% | 63.8만 |
|---|
| 2026.02.26 | ₩5,451 | ₩5,572 | ₩5,278 | ₩5,558 | +1.96% | 63.2만 |
|---|
| 2026.02.25 | ₩5,505 | ₩5,558 | ₩5,377 | ₩5,465 | -0.73% | 50.9만 |
|---|
| 2026.02.24 | ₩5,639 | ₩5,639 | ₩5,398 | ₩5,492 | -2.61% | 38.7만 |
|---|
| 2026.02.23 | ₩5,505 | ₩5,719 | ₩5,251 | ₩5,639 | +2.43% | 113.2만 |
|---|
| 2026.02.20 | ₩5,625 | ₩5,699 | ₩5,438 | ₩5,532 | -1.66% | 57.9만 |
|---|
| 2026.02.19 | ₩5,879 | ₩5,946 | ₩5,431 | ₩5,772 | -1.82% | 175.2만 |
|---|
| 2026.02.18 | ₩6,213 | ₩6,226 | ₩5,799 | ₩5,839 | -6.02% | 81.9만 |
|---|
| 2026.02.17 | ₩6,253 | ₩6,266 | ₩5,852 | ₩6,200 | -0.85% | 53.1만 |
|---|
| 2026.02.13 | ₩6,293 | ₩6,413 | ₩6,200 | ₩6,200 | -1.49% | 21.5만 |
|---|
| 2026.02.12 | ₩6,547 | ₩6,594 | ₩6,200 | ₩6,293 | -3.88% | 46.1만 |
|---|
| 2026.02.11 | ₩6,935 | ₩6,935 | ₩6,454 | ₩6,480 | -6.55% | 45.8만 |
|---|
| 2026.02.10 | ₩6,841 | ₩7,088 | ₩6,830 | ₩6,948 | +1.56% | 55.1만 |
|---|
| 2026.02.09 | ₩6,894 | ₩7,040 | ₩6,681 | ₩6,868 | -0.39% | 39.7만 |
|---|
| 2026.02.06 | ₩6,694 | ₩6,881 | ₩6,647 | ₩6,841 | +2.20% | 31.7만 |
|---|
| 2026.02.05 | ₩6,881 | ₩7,061 | ₩6,614 | ₩6,667 | -3.11% | 39만 |
|---|
| 2026.02.04 | ₩6,975 | ₩7,162 | ₩6,774 | ₩6,801 | -2.49% | 42만 |
|---|
| 2026.02.03 | ₩7,095 | ₩7,282 | ₩6,748 | ₩6,961 | -1.88% | 30.4만 |
|---|
| 2026.02.02 | ₩7,122 | ₩7,162 | ₩7,001 | ₩7,108 | -0.19% | 22.4만 |
|---|
| 2026.01.30 | ₩7,202 | ₩7,389 | ₩7,035 | ₩7,175 | -0.37% | 46.3만 |
|---|
| 2026.01.29 | ₩7,175 | ₩7,456 | ₩7,148 | ₩7,242 | +0.93% | 40.8만 |
|---|
| 2026.01.28 | ₩7,095 | ₩7,168 | ₩6,961 | ₩7,068 | -0.38% | 29.2만 |
|---|
| 2026.01.27 | ₩7,082 | ₩7,282 | ₩7,068 | ₩7,095 | +0.19% | 39.4만 |
|---|
| 2026.01.26 | ₩7,028 | ₩7,155 | ₩6,935 | ₩7,122 | +1.33% | 20.5만 |
|---|
| 2026.01.23 | ₩6,908 | ₩7,082 | ₩6,814 | ₩7,028 | +1.74% | 22.4만 |
|---|
| 2026.01.22 | ₩6,814 | ₩7,021 | ₩6,814 | ₩6,908 | +1.37% | 24.9만 |
|---|
| 2026.01.21 | ₩6,667 | ₩6,841 | ₩6,580 | ₩6,734 | +1.00% | 25.2만 |
|---|
| 2026.01.20 | ₩6,494 | ₩6,774 | ₩6,347 | ₩6,627 | +2.06% | 25.1만 |
|---|
| 2026.01.16 | ₩6,547 | ₩6,694 | ₩6,494 | ₩6,574 | +0.41% | 21.8만 |
|---|
| 2026.01.15 | ₩6,587 | ₩6,641 | ₩6,454 | ₩6,614 | +0.41% | 20.8만 |
|---|
| 2026.01.14 | ₩6,427 | ₩6,694 | ₩6,360 | ₩6,681 | +3.95% | 24.3만 |
|---|
| 2026.01.13 | ₩6,547 | ₩6,547 | ₩6,280 | ₩6,454 | -1.43% | 32.1만 |
|---|
| 2026.01.12 | ₩6,213 | ₩6,621 | ₩6,213 | ₩6,587 | +6.02% | 53.4만 |
|---|
| 2026.01.09 | ₩6,400 | ₩6,494 | ₩6,160 | ₩6,200 | -3.13% | 33.2만 |
|---|
| 2026.01.08 | ₩6,240 | ₩6,494 | ₩6,173 | ₩6,320 | +1.28% | 29.7만 |
|---|
| 2026.01.07 | ₩6,253 | ₩6,373 | ₩6,106 | ₩6,226 | -0.43% | 32.1만 |
|---|
| 2026.01.06 | ₩6,434 | ₩6,547 | ₩5,879 | ₩6,120 | -4.88% | 104.3만 |
|---|
| 2026.01.05 | ₩6,681 | ₩6,707 | ₩6,347 | ₩6,547 | -2.00% | 76.9만 |
|---|
| 2026.01.02 | ₩6,868 | ₩6,868 | ₩6,627 | ₩6,681 | -2.72% | 31.8만 |
|---|
| 2025.12.31 | ₩6,854 | ₩6,988 | ₩6,734 | ₩6,854 | 0.00% | 32.2만 |
|---|
| 2025.12.30 | ₩6,641 | ₩6,834 | ₩6,641 | ₩6,748 | +1.61% | 29.3만 |
|---|
| 2025.12.29 | ₩6,868 | ₩6,948 | ₩6,641 | ₩6,641 | -3.31% | 38.5만 |
|---|
| 2025.12.26 | ₩7,082 | ₩7,146 | ₩6,894 | ₩7,028 | -0.75% | 36.1만 |
|---|
| 2025.12.24 | ₩6,480 | ₩7,122 | ₩6,468 | ₩7,068 | +9.07% | 53.6만 |
|---|
| 2025.12.23 | ₩6,681 | ₩6,801 | ₩6,400 | ₩6,427 | -3.80% | 77.3만 |
|---|
| 2025.12.22 | ₩6,560 | ₩6,761 | ₩6,520 | ₩6,601 | +0.61% | 62.7만 |
|---|
| 2025.12.19 | ₩6,413 | ₩6,774 | ₩6,413 | ₩6,547 | +2.08% | 91.3만 |
|---|
| 2025.12.18 | ₩6,721 | ₩6,748 | ₩6,240 | ₩6,320 | -5.96% | 90만 |
|---|
| 2025.12.17 | ₩6,641 | ₩6,834 | ₩6,635 | ₩6,681 | +0.60% | 45.6만 |
|---|
| 2025.12.16 | ₩7,215 | ₩7,335 | ₩6,400 | ₩6,734 | -6.67% | 126.8만 |
|---|
| 2025.12.15 | ₩7,509 | ₩7,536 | ₩7,168 | ₩7,215 | -3.91% | 33.2만 |
|---|
| 2025.12.12 | ₩7,683 | ₩7,723 | ₩7,215 | ₩7,442 | -3.13% | 42.6만 |
|---|
| 2025.12.11 | ₩7,442 | ₩7,816 | ₩7,349 | ₩7,683 | +3.23% | 60.1만 |
|---|
| 2025.12.10 | ₩7,402 | ₩7,509 | ₩7,295 | ₩7,389 | -0.18% | 15만 |
|---|
| 2025.12.09 | ₩6,988 | ₩7,576 | ₩6,988 | ₩7,429 | +6.31% | 54.6만 |
|---|
| 2025.12.08 | ₩7,295 | ₩7,549 | ₩7,068 | ₩7,282 | -0.18% | 53.3만 |
|---|
| 2025.12.05 | ₩6,828 | ₩7,342 | ₩6,814 | ₩7,309 | +7.05% | 86.2만 |
|---|
| 2025.12.04 | ₩6,173 | ₩6,781 | ₩6,081 | ₩6,774 | +9.74% | 110.9만 |
|---|
| 2025.12.03 | ₩6,013 | ₩6,273 | ₩5,772 | ₩6,200 | +3.11% | 123.3만 |
|---|
| 2025.12.02 | ₩6,480 | ₩6,494 | ₩6,146 | ₩6,146 | -5.15% | 47.1만 |
|---|
| 2025.12.01 | ₩6,828 | ₩6,841 | ₩6,427 | ₩6,467 | -5.28% | 45.5만 |
|---|
| 2025.11.28 | ₩6,761 | ₩6,874 | ₩6,754 | ₩6,814 | +0.79% | 34만 |
|---|
| 2025.11.26 | ₩6,948 | ₩6,955 | ₩6,801 | ₩6,881 | -0.96% | 44만 |
|---|
| 2025.11.25 | ₩7,309 | ₩7,309 | ₩6,834 | ₩7,135 | -2.38% | 44.6만 |
|---|
| 2025.11.24 | ₩6,881 | ₩7,335 | ₩6,788 | ₩7,309 | +6.21% | 36.3만 |
|---|
| 2025.11.21 | ₩6,841 | ₩7,108 | ₩6,768 | ₩6,868 | +0.39% | 30.3만 |
|---|
| 2025.11.20 | ₩7,202 | ₩7,215 | ₩6,748 | ₩6,761 | -6.12% | 64.8만 |
|---|
| 2025.11.19 | ₩6,814 | ₩7,015 | ₩6,814 | ₩6,988 | +2.55% | 27.8만 |
|---|
| 2025.11.18 | ₩6,828 | ₩6,935 | ₩6,814 | ₩6,828 | 0.00% | 42.4만 |
|---|
| 2025.11.17 | ₩7,269 | ₩7,335 | ₩6,841 | ₩6,868 | -5.51% | 72.8만 |
|---|
| 2025.11.14 | ₩7,442 | ₩7,589 | ₩7,215 | ₩7,335 | -1.44% | 54.5만 |
|---|
| 2025.11.13 | ₩6,961 | ₩7,723 | ₩6,828 | ₩7,375 | +5.95% | 91.5만 |
|---|
| 2025.11.12 | ₩7,442 | ₩7,589 | ₩7,429 | ₩7,482 | +0.54% | 47만 |
|---|
| 2025.11.11 | ₩7,295 | ₩7,549 | ₩7,188 | ₩7,456 | +2.20% | 48.4만 |
|---|
| 2025.11.10 | ₩7,790 | ₩7,816 | ₩7,309 | ₩7,322 | -6.00% | 72.1만 |
|---|
| 2025.11.07 | ₩7,282 | ₩7,629 | ₩7,242 | ₩7,629 | +4.77% | 100.6만 |
|---|
| 2025.11.06 | ₩6,681 | ₩6,948 | ₩6,681 | ₩6,761 | +1.20% | 67.9만 |
|---|
| 2025.11.05 | ₩6,494 | ₩6,774 | ₩6,454 | ₩6,520 | +0.41% | 89.8만 |
|---|
| 2025.11.04 | ₩6,801 | ₩6,814 | ₩6,280 | ₩6,454 | -5.11% | 167.2만 |
|---|
| 2025.11.03 | ₩7,763 | ₩7,843 | ₩6,427 | ₩6,721 | -13.43% | 463.1만 |
|---|
| 2025.10.31 | ₩10,435 | ₩10,435 | ₩10,048 | ₩10,221 | -2.05% | 42.8만 |
|---|
| 2025.10.30 | ₩10,529 | ₩10,582 | ₩10,422 | ₩10,475 | -0.51% | 30.3만 |
|---|
| 2025.10.29 | ₩10,449 | ₩10,702 | ₩10,409 | ₩10,556 | +1.02% | 44.1만 |
|---|
| 2025.10.28 | ₩10,863 | ₩10,890 | ₩10,382 | ₩10,515 | -3.20% | 58.1만 |
|---|
| 2025.10.27 | ₩11,344 | ₩11,357 | ₩10,832 | ₩10,863 | -4.24% | 28.1만 |
|---|
| 2025.10.24 | ₩10,890 | ₩11,277 | ₩10,716 | ₩11,224 | +3.07% | 40만 |
|---|
| 2025.10.23 | ₩11,090 | ₩11,115 | ₩10,815 | ₩10,890 | -1.81% | 22.8만 |
|---|
| 2025.10.22 | ₩11,183 | ₩11,257 | ₩10,943 | ₩10,996 | -1.67% | 34.2만 |
|---|
| 2025.10.21 | ₩11,384 | ₩11,397 | ₩11,157 | ₩11,384 | 0.00% | 24.4만 |
|---|
| 2025.10.20 | ₩11,651 | ₩11,685 | ₩11,457 | ₩11,477 | -1.49% | 24.6만 |
|---|
| 2025.10.17 | ₩11,464 | ₩11,665 | ₩11,264 | ₩11,651 | +1.63% | 31.4만 |
|---|
| 2025.10.16 | ₩12,012 | ₩12,025 | ₩11,551 | ₩11,691 | -2.67% | 30.1만 |
|---|
| 2025.10.15 | ₩11,691 | ₩12,085 | ₩11,624 | ₩11,999 | +2.63% | 51.2만 |
|---|
| 2025.10.14 | ₩11,090 | ₩11,477 | ₩11,016 | ₩11,357 | +2.41% | 63.9만 |
|---|
| 2025.10.13 | ₩11,130 | ₩11,153 | ₩10,649 | ₩10,649 | -4.32% | 29만 |
|---|
| 2025.10.10 | ₩11,090 | ₩11,090 | ₩10,649 | ₩11,010 | -0.72% | 42.2만 |
|---|