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 | ₩7,569 | ₩7,749 | ₩7,429 | ₩7,716 | +1.94% | 70.7만 |
| 2026.10.08 | ₩7,782 | ₩7,782 | ₩7,482 | ₩7,569 | -2.74% | 66.9만 |
| 2026.10.07 | ₩8,143 | ₩8,196 | ₩7,802 | ₩7,809 | -4.10% | 86.5만 |
| 2026.10.06 | ₩8,103 | ₩8,236 | ₩8,009 | ₩8,196 | +1.15% | 121.8만 |
| 2026.10.05 | ₩7,996 | ₩8,717 | ₩7,876 | ₩8,156 | +2.00% | 289.9만 |
| 2026.10.02 | ₩7,489 | ₩7,609 | ₩7,248 | ₩7,275 | -2.85% | 75.1만 |
| 2026.10.01 | ₩7,756 | ₩7,769 | ₩7,288 | ₩7,502 | -3.27% | 120.2만 |
| 2026.09.30 | ₩7,943 | ₩7,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,742 |
| -2.52% |
| 113.6만 |
| 2026.09.29 | ₩8,189 | ₩8,236 | ₩7,776 | ₩7,902 | -3.50% | 116.9만 |
|---|
| 2026.09.28 | ₩7,649 | ₩8,236 | ₩7,575 | ₩8,210 | +7.33% | 143.6만 |
|---|
| 2026.09.25 | ₩7,876 | ₩7,876 | ₩7,569 | ₩7,676 | -2.54% | 70.5만 |
|---|
| 2026.09.24 | ₩7,676 | ₩8,089 | ₩7,676 | ₩7,849 | +2.26% | 119.8만 |
|---|
| 2026.09.23 | ₩7,822 | ₩7,862 | ₩7,609 | ₩7,756 | -0.85% | 77.4만 |
|---|
| 2026.09.22 | ₩7,876 | ₩7,969 | ₩7,629 | ₩7,796 | -1.02% | 97.6만 |
|---|
| 2026.09.21 | ₩7,902 | ₩7,983 | ₩7,662 | ₩7,849 | -0.68% | 131.2만 |
|---|
| 2026.09.18 | ₩7,208 | ₩7,989 | ₩7,202 | ₩7,836 | +8.70% | 352.7만 |
|---|
| 2026.09.17 | ₩6,968 | ₩7,282 | ₩6,941 | ₩7,128 | +2.30% | 170.5만 |
|---|
| 2026.09.16 | ₩7,208 | ₩7,382 | ₩6,808 | ₩6,808 | -5.56% | 386.4만 |
|---|
| 2026.09.15 | ₩6,741 | ₩6,768 | ₩6,541 | ₩6,701 | -0.59% | 61만 |
|---|
| 2026.09.14 | ₩6,975 | ₩7,021 | ₩6,721 | ₩6,741 | -3.35% | 67.4만 |
|---|
| 2026.09.11 | ₩7,048 | ₩7,195 | ₩7,021 | ₩7,062 | +0.19% | 66.8만 |
|---|
| 2026.09.10 | ₩6,955 | ₩7,128 | ₩6,861 | ₩6,995 | +0.58% | 54.1만 |
|---|
| 2026.09.09 | ₩6,875 | ₩6,995 | ₩6,754 | ₩6,955 | +1.17% | 57.2만 |
|---|
| 2026.09.08 | ₩7,021 | ₩7,102 | ₩6,864 | ₩6,928 | -1.33% | 63.3만 |
|---|
| 2026.09.04 | ₩7,088 | ₩7,208 | ₩6,948 | ₩7,102 | +0.19% | 53.5만 |
|---|
| 2026.09.03 | ₩7,168 | ₩7,302 | ₩7,041 | ₩7,182 | +0.19% | 67.4만 |
|---|
| 2026.09.02 | ₩6,995 | ₩7,228 | ₩6,903 | ₩7,128 | +1.91% | 70만 |
|---|
| 2026.09.01 | ₩6,781 | ₩7,028 | ₩6,648 | ₩6,995 | +3.15% | 102.9만 |
|---|
| 2026.08.31 | ₩6,674 | ₩7,028 | ₩6,648 | ₩6,928 | +3.80% | 125.1만 |
|---|
| 2026.08.28 | ₩6,461 | ₩6,674 | ₩6,434 | ₩6,608 | +2.27% | 87.8만 |
|---|
| 2026.08.27 | ₩6,514 | ₩6,646 | ₩6,387 | ₩6,514 | 0.00% | 96.8만 |
|---|
| 2026.08.26 | ₩6,648 | ₩6,661 | ₩6,383 | ₩6,554 | -1.41% | 89만 |
|---|
| 2026.08.25 | ₩6,995 | ₩7,195 | ₩6,694 | ₩6,741 | -3.63% | 177.2만 |
|---|
| 2026.08.24 | ₩6,394 | ₩7,154 | ₩6,294 | ₩7,008 | +9.60% | 317.4만 |
|---|
| 2026.08.21 | ₩5,767 | ₩6,134 | ₩5,767 | ₩5,914 | +2.55% | 226.9만 |
|---|
| 2026.08.20 | ₩5,193 | ₩5,833 | ₩5,006 | ₩5,700 | +9.77% | 137만 |
|---|
| 2026.08.19 | ₩5,340 | ₩5,446 | ₩5,259 | ₩5,326 | -0.25% | 54.7만 |
|---|
| 2026.08.18 | ₩5,233 | ₩5,340 | ₩5,113 | ₩5,273 | +0.77% | 67.5만 |
|---|
| 2026.08.17 | ₩5,393 | ₩5,393 | ₩5,032 | ₩5,179 | -3.96% | 59.2만 |
|---|
| 2026.08.14 | ₩5,540 | ₩5,586 | ₩5,319 | ₩5,413 | -2.29% | 60.7만 |
|---|
| 2026.08.13 | ₩5,313 | ₩5,526 | ₩5,126 | ₩5,460 | +2.76% | 56만 |
|---|
| 2026.08.12 | ₩5,086 | ₩5,366 | ₩5,019 | ₩5,353 | +5.25% | 92.1만 |
|---|
| 2026.08.11 | ₩5,032 | ₩5,153 | ₩5,006 | ₩5,073 | +0.80% | 77.3만 |
|---|
| 2026.08.10 | ₩5,086 | ₩5,139 | ₩4,919 | ₩5,032 | -1.05% | 102.3만 |
|---|
| 2026.08.07 | ₩5,113 | ₩5,139 | ₩4,986 | ₩5,086 | -0.52% | 34.2만 |
|---|
| 2026.08.06 | ₩5,059 | ₩5,181 | ₩5,032 | ₩5,073 | +0.26% | 50.3만 |
|---|
| 2026.08.05 | ₩5,046 | ₩5,213 | ₩4,899 | ₩5,019 | -0.53% | 74.2만 |
|---|
| 2026.08.04 | ₩5,099 | ₩5,206 | ₩5,053 | ₩5,126 | +0.52% | 57.5만 |
|---|
| 2026.08.03 | ₩5,453 | ₩5,473 | ₩5,012 | ₩5,059 | -7.22% | 102.7만 |
|---|
| 2026.07.31 | ₩4,779 | ₩5,500 | ₩4,725 | ₩5,500 | +15.08% | 172.1만 |
|---|
| 2026.07.30 | ₩4,672 | ₩4,819 | ₩4,659 | ₩4,766 | +2.00% | 99만 |
|---|
| 2026.07.29 | ₩4,125 | ₩4,819 | ₩4,111 | ₩4,712 | +14.24% | 303.6만 |
|---|
| 2026.07.28 | ₩4,125 | ₩4,192 | ₩4,071 | ₩4,138 | +0.32% | 33.1만 |
|---|
| 2026.07.27 | ₩4,165 | ₩4,325 | ₩4,098 | ₩4,111 | -1.28% | 39.8만 |
|---|
| 2026.07.24 | ₩4,192 | ₩4,273 | ₩4,058 | ₩4,085 | -2.55% | 58.9만 |
|---|
| 2026.07.23 | ₩4,285 | ₩4,392 | ₩4,138 | ₩4,245 | -0.93% | 117.9만 |
|---|
| 2026.07.22 | ₩4,685 | ₩4,699 | ₩4,245 | ₩4,258 | -9.12% | 147.7만 |
|---|
| 2026.07.21 | ₩4,539 | ₩4,766 | ₩4,505 | ₩4,699 | +3.53% | 44.1만 |
|---|
| 2026.07.20 | ₩4,552 | ₩4,633 | ₩4,505 | ₩4,552 | 0.00% | 54만 |
|---|
| 2026.07.17 | ₩4,392 | ₩4,625 | ₩4,392 | ₩4,619 | +5.17% | 22.4만 |
|---|
| 2026.07.16 | ₩4,472 | ₩4,545 | ₩4,389 | ₩4,499 | +0.60% | 35.3만 |
|---|
| 2026.07.15 | ₩4,432 | ₩4,512 | ₩4,378 | ₩4,512 | +1.81% | 32.3만 |
|---|
| 2026.07.14 | ₩4,418 | ₩4,539 | ₩4,258 | ₩4,405 | -0.30% | 70.6만 |
|---|
| 2026.07.13 | ₩4,458 | ₩4,653 | ₩4,345 | ₩4,512 | +1.20% | 72.8만 |
|---|
| 2026.07.10 | ₩4,432 | ₩4,499 | ₩4,338 | ₩4,378 | -1.20% | 39.8만 |
|---|
| 2026.07.09 | ₩4,539 | ₩4,605 | ₩4,332 | ₩4,432 | -2.35% | 62.9만 |
|---|
| 2026.07.08 | ₩4,632 | ₩4,644 | ₩4,458 | ₩4,539 | -2.02% | 38.5만 |
|---|
| 2026.07.07 | ₩4,672 | ₩4,712 | ₩4,505 | ₩4,659 | -0.29% | 63.9만 |
|---|
| 2026.07.06 | ₩4,872 | ₩4,966 | ₩4,612 | ₩4,619 | -5.21% | 62.2만 |
|---|
| 2026.07.02 | ₩4,899 | ₩4,939 | ₩4,739 | ₩4,819 | -1.63% | 47.9만 |
|---|
| 2026.07.01 | ₩5,059 | ₩5,073 | ₩4,766 | ₩4,779 | -5.54% | 88.3만 |
|---|
| 2026.06.30 | ₩5,032 | ₩5,273 | ₩4,852 | ₩4,926 | -2.12% | 85.4만 |
|---|
| 2026.06.29 | ₩4,819 | ₩4,979 | ₩4,819 | ₩4,966 | +3.05% | 69만 |
|---|
| 2026.06.26 | ₩4,752 | ₩4,939 | ₩4,652 | ₩4,912 | +3.37% | 99.2만 |
|---|
| 2026.06.25 | ₩4,979 | ₩5,032 | ₩4,605 | ₩4,645 | -6.70% | 108.8만 |
|---|
| 2026.06.24 | ₩4,926 | ₩5,000 | ₩4,866 | ₩4,939 | +0.27% | 78.7만 |
|---|
| 2026.06.23 | ₩4,939 | ₩5,032 | ₩4,879 | ₩4,939 | 0.00% | 78.8만 |
|---|
| 2026.06.22 | ₩5,259 | ₩5,326 | ₩4,859 | ₩4,872 | -7.36% | 101.2만 |
|---|
| 2026.06.18 | ₩5,233 | ₩5,353 | ₩5,119 | ₩5,233 | 0.00% | 108.1만 |
|---|
| 2026.06.17 | ₩5,139 | ₩5,460 | ₩5,006 | ₩5,226 | +1.69% | 88.2만 |
|---|
| 2026.06.16 | ₩5,139 | ₩5,506 | ₩5,006 | ₩5,166 | +0.52% | 549.4만 |
|---|
| 2026.06.15 | ₩5,647 | ₩5,793 | ₩5,560 | ₩5,660 | +0.24% | 64.1만 |
|---|
| 2026.06.12 | ₩5,753 | ₩5,940 | ₩5,546 | ₩5,566 | -3.25% | 53.2만 |
|---|
| 2026.06.11 | ₩5,433 | ₩5,833 | ₩5,406 | ₩5,633 | +3.69% | 89.7만 |
|---|
| 2026.06.10 | ₩5,460 | ₩5,653 | ₩5,406 | ₩5,526 | +1.22% | 61.8만 |
|---|
| 2026.06.09 | ₩5,793 | ₩6,127 | ₩5,513 | ₩5,553 | -4.15% | 143.1만 |
|---|
| 2026.06.08 | ₩4,832 | ₩5,713 | ₩4,832 | ₩5,660 | +17.13% | 226.6만 |
|---|
| 2026.06.05 | ₩4,926 | ₩4,972 | ₩4,645 | ₩4,725 | -4.07% | 69.4만 |
|---|
| 2026.06.04 | ₩4,218 | ₩5,046 | ₩4,205 | ₩4,992 | +18.35% | 148.3만 |
|---|
| 2026.06.03 | ₩4,005 | ₩4,225 | ₩3,925 | ₩4,192 | +4.67% | 63.8만 |
|---|
| 2026.06.02 | ₩4,312 | ₩4,325 | ₩3,991 | ₩4,005 | -7.12% | 131.1만 |
|---|
| 2026.06.01 | ₩4,405 | ₩4,479 | ₩4,285 | ₩4,298 | -2.42% | 75.4만 |
|---|
| 2026.05.29 | ₩4,619 | ₩4,619 | ₩4,472 | ₩4,485 | -2.89% | 69.1만 |
|---|
| 2026.05.28 | ₩4,605 | ₩4,665 | ₩4,499 | ₩4,579 | -0.58% | 40.2만 |
|---|
| 2026.05.27 | ₩4,539 | ₩4,665 | ₩4,512 | ₩4,592 | +1.18% | 33.2만 |
|---|
| 2026.05.26 | ₩4,499 | ₩4,652 | ₩4,485 | ₩4,565 | +1.48% | 46.9만 |
|---|
| 2026.05.22 | ₩4,512 | ₩4,592 | ₩4,418 | ₩4,458 | -1.18% | 19.8만 |
|---|
| 2026.05.21 | ₩4,338 | ₩4,539 | ₩4,312 | ₩4,512 | +4.00% | 67.3만 |
|---|
| 2026.05.20 | ₩4,338 | ₩4,445 | ₩4,332 | ₩4,405 | +1.54% | 42.3만 |
|---|
| 2026.05.19 | ₩4,325 | ₩4,425 | ₩4,272 | ₩4,378 | +1.23% | 27.7만 |
|---|
| 2026.05.18 | ₩4,405 | ₩4,485 | ₩4,298 | ₩4,338 | -1.52% | 36.2만 |
|---|
| 2026.05.15 | ₩4,552 | ₩4,565 | ₩4,365 | ₩4,418 | -2.93% | 68.4만 |
|---|
| 2026.05.14 | ₩4,899 | ₩4,926 | ₩4,559 | ₩4,579 | -6.54% | 34.2만 |
|---|
| 2026.05.13 | ₩4,685 | ₩4,979 | ₩4,592 | ₩4,899 | +4.56% | 52.8만 |
|---|
| 2026.05.12 | ₩4,792 | ₩4,796 | ₩4,505 | ₩4,739 | -1.11% | 37.7만 |
|---|
| 2026.05.11 | ₩4,552 | ₩4,986 | ₩4,485 | ₩4,792 | +5.28% | 60.7만 |
|---|
| 2026.05.08 | ₩4,285 | ₩4,432 | ₩4,232 | ₩4,352 | +1.56% | 47만 |
|---|
| 2026.05.07 | ₩4,418 | ₩4,592 | ₩4,238 | ₩4,272 | -3.32% | 71.7만 |
|---|
| 2026.05.06 | ₩4,712 | ₩4,819 | ₩4,525 | ₩4,766 | +1.13% | 47.3만 |
|---|
| 2026.05.05 | ₩4,766 | ₩4,819 | ₩4,625 | ₩4,672 | -1.96% | 20.8만 |
|---|
| 2026.05.04 | ₩4,632 | ₩4,766 | ₩4,619 | ₩4,699 | +1.44% | 15.5만 |
|---|
| 2026.05.01 | ₩4,472 | ₩4,659 | ₩4,472 | ₩4,619 | +3.28% | 18.4만 |
|---|
| 2026.04.30 | ₩4,418 | ₩4,499 | ₩4,418 | ₩4,458 | +0.91% | 24.7만 |
|---|
| 2026.04.29 | ₩4,672 | ₩4,712 | ₩4,405 | ₩4,405 | -5.71% | 40.7만 |
|---|
| 2026.04.28 | ₩4,472 | ₩4,739 | ₩4,445 | ₩4,699 | +5.07% | 50.9만 |
|---|
| 2026.04.27 | ₩4,539 | ₩4,659 | ₩4,405 | ₩4,405 | -2.94% | 41.3만 |
|---|
| 2026.04.24 | ₩4,458 | ₩4,652 | ₩4,432 | ₩4,512 | +1.20% | 46만 |
|---|
| 2026.04.23 | ₩4,672 | ₩4,672 | ₩4,472 | ₩4,512 | -3.43% | 94.1만 |
|---|
| 2026.04.22 | ₩4,712 | ₩4,852 | ₩4,619 | ₩4,672 | -0.85% | 33.9만 |
|---|
| 2026.04.21 | ₩4,846 | ₩4,959 | ₩4,685 | ₩4,685 | -3.31% | 65.1만 |
|---|
| 2026.04.20 | ₩4,819 | ₩4,879 | ₩4,619 | ₩4,832 | +0.28% | 19.7만 |
|---|
| 2026.04.17 | ₩4,872 | ₩5,004 | ₩4,806 | ₩4,819 | -1.10% | 21.2만 |
|---|
| 2026.04.16 | ₩4,872 | ₩4,919 | ₩4,786 | ₩4,832 | -0.82% | 16.8만 |
|---|
| 2026.04.15 | ₩4,752 | ₩4,899 | ₩4,752 | ₩4,886 | +2.81% | 20.2만 |
|---|
| 2026.04.14 | ₩4,952 | ₩5,046 | ₩4,685 | ₩4,712 | -4.85% | 27.5만 |
|---|
| 2026.04.13 | ₩4,779 | ₩4,992 | ₩4,739 | ₩4,952 | +3.63% | 32.1만 |
|---|
| 2026.04.10 | ₩4,806 | ₩4,926 | ₩4,779 | ₩4,832 | +0.56% | 17.4만 |
|---|
| 2026.04.09 | ₩4,712 | ₩4,939 | ₩4,565 | ₩4,806 | +1.98% | 43.6만 |
|---|
| 2026.04.08 | ₩4,779 | ₩4,926 | ₩4,672 | ₩4,779 | 0.00% | 39.4만 |
|---|
| 2026.04.07 | ₩5,059 | ₩5,059 | ₩4,452 | ₩4,525 | -10.55% | 65만 |
|---|
| 2026.04.06 | ₩4,939 | ₩5,239 | ₩4,926 | ₩5,059 | +2.43% | 43.8만 |
|---|
| 2026.04.02 | ₩4,739 | ₩4,899 | ₩4,659 | ₩4,872 | +2.82% | 24.7만 |
|---|
| 2026.04.01 | ₩4,739 | ₩4,926 | ₩4,739 | ₩4,832 | +1.97% | 47.3만 |
|---|
| 2026.03.31 | ₩4,445 | ₩4,632 | ₩4,365 | ₩4,579 | +3.00% | 60.3만 |
|---|
| 2026.03.30 | ₩4,178 | ₩4,465 | ₩4,138 | ₩4,392 | +5.11% | 72.3만 |
|---|
| 2026.03.27 | ₩4,312 | ₩4,324 | ₩4,143 | ₩4,151 | -3.72% | 31.8만 |
|---|
| 2026.03.26 | ₩4,192 | ₩4,345 | ₩4,111 | ₩4,325 | +3.18% | 55.4만 |
|---|
| 2026.03.25 | ₩4,285 | ₩4,392 | ₩4,172 | ₩4,192 | -2.18% | 34.7만 |
|---|
| 2026.03.24 | ₩4,378 | ₩4,378 | ₩4,045 | ₩4,178 | -4.57% | 113.4만 |
|---|
| 2026.03.23 | ₩4,725 | ₩4,725 | ₩4,418 | ₩4,445 | -5.93% | 87.8만 |
|---|
| 2026.03.20 | ₩4,766 | ₩4,832 | ₩4,592 | ₩4,712 | -1.12% | 126.2만 |
|---|
| 2026.03.19 | ₩4,886 | ₩4,912 | ₩4,565 | ₩4,779 | -2.19% | 97.9만 |
|---|
| 2026.03.18 | ₩5,059 | ₩5,137 | ₩4,932 | ₩5,073 | +0.26% | 65.3만 |
|---|
| 2026.03.17 | ₩4,886 | ₩5,179 | ₩4,886 | ₩5,099 | +4.37% | 39.3만 |
|---|
| 2026.03.16 | ₩4,712 | ₩4,872 | ₩4,685 | ₩4,819 | +2.27% | 48.2만 |
|---|
| 2026.03.13 | ₩4,779 | ₩4,846 | ₩4,605 | ₩4,632 | -3.07% | 55만 |
|---|
| 2026.03.12 | ₩4,979 | ₩5,046 | ₩4,705 | ₩4,725 | -5.09% | 119.7만 |
|---|
| 2026.03.11 | ₩5,153 | ₩5,206 | ₩4,939 | ₩4,979 | -3.37% | 64만 |
|---|
| 2026.03.10 | ₩5,380 | ₩5,446 | ₩5,099 | ₩5,179 | -3.72% | 36.9만 |
|---|
| 2026.03.09 | ₩5,273 | ₩5,380 | ₩5,073 | ₩5,366 | +1.77% | 37.1만 |
|---|
| 2026.03.06 | ₩5,473 | ₩5,486 | ₩5,319 | ₩5,353 | -2.20% | 31.2만 |
|---|
| 2026.03.05 | ₩5,259 | ₩5,570 | ₩5,206 | ₩5,553 | +5.58% | 73.3만 |
|---|
| 2026.03.04 | ₩5,113 | ₩5,273 | ₩4,992 | ₩5,193 | +1.57% | 68.4만 |
|---|
| 2026.03.03 | ₩5,139 | ₩5,179 | ₩4,872 | ₩5,073 | -1.30% | 93.5만 |
|---|
| 2026.03.02 | ₩5,193 | ₩5,346 | ₩5,046 | ₩5,286 | +1.80% | 100만 |
|---|
| 2026.02.27 | ₩5,553 | ₩5,553 | ₩5,273 | ₩5,326 | -4.09% | 63.8만 |
|---|
| 2026.02.26 | ₩5,446 | ₩5,566 | ₩5,273 | ₩5,553 | +1.96% | 63.2만 |
|---|
| 2026.02.25 | ₩5,500 | ₩5,553 | ₩5,372 | ₩5,460 | -0.73% | 50.9만 |
|---|
| 2026.02.24 | ₩5,633 | ₩5,633 | ₩5,393 | ₩5,486 | -2.61% | 38.7만 |
|---|
| 2026.02.23 | ₩5,500 | ₩5,713 | ₩5,246 | ₩5,633 | +2.43% | 113.2만 |
|---|
| 2026.02.20 | ₩5,620 | ₩5,693 | ₩5,433 | ₩5,526 | -1.66% | 57.9만 |
|---|
| 2026.02.19 | ₩5,873 | ₩5,940 | ₩5,426 | ₩5,767 | -1.82% | 175.2만 |
|---|
| 2026.02.18 | ₩6,207 | ₩6,221 | ₩5,793 | ₩5,833 | -6.02% | 81.9만 |
|---|
| 2026.02.17 | ₩6,247 | ₩6,261 | ₩5,847 | ₩6,194 | -0.85% | 53.1만 |
|---|
| 2026.02.13 | ₩6,287 | ₩6,407 | ₩6,194 | ₩6,194 | -1.49% | 21.5만 |
|---|
| 2026.02.12 | ₩6,541 | ₩6,588 | ₩6,194 | ₩6,287 | -3.88% | 46.1만 |
|---|
| 2026.02.11 | ₩6,928 | ₩6,928 | ₩6,447 | ₩6,474 | -6.55% | 45.8만 |
|---|
| 2026.02.10 | ₩6,835 | ₩7,082 | ₩6,824 | ₩6,941 | +1.56% | 55.1만 |
|---|
| 2026.02.09 | ₩6,888 | ₩7,033 | ₩6,674 | ₩6,861 | -0.39% | 39.7만 |
|---|
| 2026.02.06 | ₩6,688 | ₩6,875 | ₩6,641 | ₩6,835 | +2.20% | 31.7만 |
|---|
| 2026.02.05 | ₩6,875 | ₩7,055 | ₩6,608 | ₩6,661 | -3.11% | 39만 |
|---|
| 2026.02.04 | ₩6,968 | ₩7,155 | ₩6,768 | ₩6,795 | -2.49% | 42만 |
|---|
| 2026.02.03 | ₩7,088 | ₩7,275 | ₩6,741 | ₩6,955 | -1.88% | 30.4만 |
|---|
| 2026.02.02 | ₩7,115 | ₩7,155 | ₩6,995 | ₩7,102 | -0.19% | 22.4만 |
|---|
| 2026.01.30 | ₩7,195 | ₩7,382 | ₩7,028 | ₩7,168 | -0.37% | 46.3만 |
|---|
| 2026.01.29 | ₩7,168 | ₩7,449 | ₩7,142 | ₩7,235 | +0.93% | 40.8만 |
|---|
| 2026.01.28 | ₩7,088 | ₩7,162 | ₩6,955 | ₩7,062 | -0.38% | 29.2만 |
|---|
| 2026.01.27 | ₩7,075 | ₩7,275 | ₩7,062 | ₩7,088 | +0.19% | 39.4만 |
|---|
| 2026.01.26 | ₩7,021 | ₩7,148 | ₩6,928 | ₩7,115 | +1.33% | 20.5만 |
|---|
| 2026.01.23 | ₩6,901 | ₩7,075 | ₩6,808 | ₩7,021 | +1.74% | 22.4만 |
|---|
| 2026.01.22 | ₩6,808 | ₩7,015 | ₩6,808 | ₩6,901 | +1.37% | 24.9만 |
|---|
| 2026.01.21 | ₩6,661 | ₩6,835 | ₩6,574 | ₩6,728 | +1.00% | 25.2만 |
|---|
| 2026.01.20 | ₩6,488 | ₩6,768 | ₩6,341 | ₩6,621 | +2.06% | 25.1만 |
|---|
| 2026.01.16 | ₩6,541 | ₩6,688 | ₩6,488 | ₩6,568 | +0.41% | 21.8만 |
|---|
| 2026.01.15 | ₩6,581 | ₩6,634 | ₩6,447 | ₩6,608 | +0.41% | 20.8만 |
|---|
| 2026.01.14 | ₩6,421 | ₩6,688 | ₩6,354 | ₩6,674 | +3.95% | 24.3만 |
|---|
| 2026.01.13 | ₩6,541 | ₩6,541 | ₩6,274 | ₩6,447 | -1.43% | 32.1만 |
|---|
| 2026.01.12 | ₩6,207 | ₩6,614 | ₩6,207 | ₩6,581 | +6.02% | 53.4만 |
|---|
| 2026.01.09 | ₩6,394 | ₩6,488 | ₩6,154 | ₩6,194 | -3.13% | 33.2만 |
|---|
| 2026.01.08 | ₩6,234 | ₩6,488 | ₩6,167 | ₩6,314 | +1.28% | 29.7만 |
|---|
| 2026.01.07 | ₩6,247 | ₩6,367 | ₩6,100 | ₩6,221 | -0.43% | 32.1만 |
|---|
| 2026.01.06 | ₩6,427 | ₩6,541 | ₩5,873 | ₩6,114 | -4.88% | 104.3만 |
|---|
| 2026.01.05 | ₩6,674 | ₩6,701 | ₩6,341 | ₩6,541 | -2.00% | 76.9만 |
|---|
| 2026.01.02 | ₩6,861 | ₩6,861 | ₩6,621 | ₩6,674 | -2.72% | 31.8만 |
|---|
| 2025.12.31 | ₩6,848 | ₩6,981 | ₩6,728 | ₩6,848 | 0.00% | 32.2만 |
|---|
| 2025.12.30 | ₩6,634 | ₩6,828 | ₩6,634 | ₩6,741 | +1.61% | 29.3만 |
|---|
| 2025.12.29 | ₩6,861 | ₩6,941 | ₩6,634 | ₩6,634 | -3.31% | 38.5만 |
|---|
| 2025.12.26 | ₩7,075 | ₩7,139 | ₩6,888 | ₩7,021 | -0.75% | 36.1만 |
|---|
| 2025.12.24 | ₩6,474 | ₩7,115 | ₩6,462 | ₩7,062 | +9.07% | 53.6만 |
|---|
| 2025.12.23 | ₩6,674 | ₩6,795 | ₩6,394 | ₩6,421 | -3.80% | 77.3만 |
|---|
| 2025.12.22 | ₩6,554 | ₩6,754 | ₩6,514 | ₩6,594 | +0.61% | 62.7만 |
|---|
| 2025.12.19 | ₩6,407 | ₩6,768 | ₩6,407 | ₩6,541 | +2.08% | 91.3만 |
|---|
| 2025.12.18 | ₩6,714 | ₩6,741 | ₩6,234 | ₩6,314 | -5.96% | 90만 |
|---|
| 2025.12.17 | ₩6,634 | ₩6,828 | ₩6,629 | ₩6,674 | +0.60% | 45.6만 |
|---|
| 2025.12.16 | ₩7,208 | ₩7,328 | ₩6,394 | ₩6,728 | -6.67% | 126.8만 |
|---|
| 2025.12.15 | ₩7,502 | ₩7,529 | ₩7,162 | ₩7,208 | -3.91% | 33.2만 |
|---|
| 2025.12.12 | ₩7,676 | ₩7,716 | ₩7,208 | ₩7,435 | -3.13% | 42.6만 |
|---|
| 2025.12.11 | ₩7,435 | ₩7,809 | ₩7,342 | ₩7,676 | +3.23% | 60.1만 |
|---|
| 2025.12.10 | ₩7,395 | ₩7,502 | ₩7,288 | ₩7,382 | -0.18% | 15만 |
|---|
| 2025.12.09 | ₩6,981 | ₩7,569 | ₩6,981 | ₩7,422 | +6.31% | 54.6만 |
|---|
| 2025.12.08 | ₩7,288 | ₩7,542 | ₩7,062 | ₩7,275 | -0.18% | 53.3만 |
|---|
| 2025.12.05 | ₩6,821 | ₩7,335 | ₩6,808 | ₩7,302 | +7.05% | 86.2만 |
|---|
| 2025.12.04 | ₩6,167 | ₩6,775 | ₩6,075 | ₩6,768 | +9.74% | 110.9만 |
|---|
| 2025.12.03 | ₩6,007 | ₩6,267 | ₩5,767 | ₩6,194 | +3.11% | 123.3만 |
|---|
| 2025.12.02 | ₩6,474 | ₩6,488 | ₩6,140 | ₩6,140 | -5.15% | 47.1만 |
|---|
| 2025.12.01 | ₩6,821 | ₩6,835 | ₩6,421 | ₩6,461 | -5.28% | 45.5만 |
|---|
| 2025.11.28 | ₩6,754 | ₩6,868 | ₩6,748 | ₩6,808 | +0.79% | 34만 |
|---|
| 2025.11.26 | ₩6,941 | ₩6,948 | ₩6,795 | ₩6,875 | -0.96% | 44만 |
|---|
| 2025.11.25 | ₩7,302 | ₩7,302 | ₩6,828 | ₩7,128 | -2.38% | 44.6만 |
|---|
| 2025.11.24 | ₩6,875 | ₩7,328 | ₩6,781 | ₩7,302 | +6.21% | 36.3만 |
|---|
| 2025.11.21 | ₩6,835 | ₩7,102 | ₩6,761 | ₩6,861 | +0.39% | 30.3만 |
|---|
| 2025.11.20 | ₩7,195 | ₩7,208 | ₩6,741 | ₩6,754 | -6.12% | 64.8만 |
|---|
| 2025.11.19 | ₩6,808 | ₩7,008 | ₩6,808 | ₩6,981 | +2.55% | 27.8만 |
|---|
| 2025.11.18 | ₩6,821 | ₩6,928 | ₩6,808 | ₩6,821 | 0.00% | 42.4만 |
|---|
| 2025.11.17 | ₩7,262 | ₩7,328 | ₩6,835 | ₩6,861 | -5.51% | 72.8만 |
|---|
| 2025.11.14 | ₩7,435 | ₩7,582 | ₩7,208 | ₩7,328 | -1.44% | 54.5만 |
|---|
| 2025.11.13 | ₩6,955 | ₩7,716 | ₩6,821 | ₩7,369 | +5.95% | 91.5만 |
|---|
| 2025.11.12 | ₩7,435 | ₩7,582 | ₩7,422 | ₩7,475 | +0.54% | 47만 |
|---|
| 2025.11.11 | ₩7,288 | ₩7,542 | ₩7,182 | ₩7,449 | +2.20% | 48.4만 |
|---|
| 2025.11.10 | ₩7,782 | ₩7,809 | ₩7,302 | ₩7,315 | -6.00% | 72.1만 |
|---|
| 2025.11.07 | ₩7,275 | ₩7,622 | ₩7,235 | ₩7,622 | +4.77% | 100.6만 |
|---|
| 2025.11.06 | ₩6,674 | ₩6,941 | ₩6,674 | ₩6,754 | +1.20% | 67.9만 |
|---|
| 2025.11.05 | ₩6,488 | ₩6,768 | ₩6,447 | ₩6,514 | +0.41% | 89.8만 |
|---|
| 2025.11.04 | ₩6,795 | ₩6,808 | ₩6,274 | ₩6,447 | -5.11% | 167.2만 |
|---|
| 2025.11.03 | ₩7,756 | ₩7,836 | ₩6,421 | ₩6,714 | -13.43% | 463.1만 |
|---|
| 2025.10.31 | ₩10,425 | ₩10,425 | ₩10,038 | ₩10,212 | -2.05% | 42.8만 |
|---|
| 2025.10.30 | ₩10,519 | ₩10,572 | ₩10,412 | ₩10,465 | -0.51% | 30.3만 |
|---|
| 2025.10.29 | ₩10,439 | ₩10,692 | ₩10,399 | ₩10,546 | +1.02% | 44.1만 |
|---|
| 2025.10.28 | ₩10,853 | ₩10,879 | ₩10,372 | ₩10,506 | -3.20% | 58.1만 |
|---|
| 2025.10.27 | ₩11,333 | ₩11,346 | ₩10,822 | ₩10,853 | -4.24% | 28.1만 |
|---|
| 2025.10.24 | ₩10,879 | ₩11,266 | ₩10,706 | ₩11,213 | +3.07% | 40만 |
|---|
| 2025.10.23 | ₩11,080 | ₩11,105 | ₩10,805 | ₩10,879 | -1.81% | 22.8만 |
|---|
| 2025.10.22 | ₩11,173 | ₩11,246 | ₩10,933 | ₩10,986 | -1.67% | 34.2만 |
|---|
| 2025.10.21 | ₩11,373 | ₩11,387 | ₩11,146 | ₩11,373 | 0.00% | 24.4만 |
|---|
| 2025.10.20 | ₩11,640 | ₩11,674 | ₩11,447 | ₩11,467 | -1.49% | 24.6만 |
|---|
| 2025.10.17 | ₩11,453 | ₩11,654 | ₩11,253 | ₩11,640 | +1.63% | 31.4만 |
|---|
| 2025.10.16 | ₩12,001 | ₩12,014 | ₩11,540 | ₩11,680 | -2.67% | 30.1만 |
|---|
| 2025.10.15 | ₩11,680 | ₩12,074 | ₩11,613 | ₩11,987 | +2.63% | 51.2만 |
|---|
| 2025.10.14 | ₩11,080 | ₩11,467 | ₩11,006 | ₩11,346 | +2.41% | 63.9만 |
|---|
| 2025.10.13 | ₩11,120 | ₩11,142 | ₩10,639 | ₩10,639 | -4.32% | 29만 |
|---|
| 2025.10.10 | ₩11,080 | ₩11,080 | ₩10,639 | ₩10,999 | -0.72% | 42.2만 |
|---|